1619766900000|2021-04-30 07:15:00|4370.67|4370.67|4369.72|4369.72|4372.01|4372.01|4369.72|4369.72|0
1619766910000|2021-04-30 07:15:10|4369.66|4369.66|4370.19|4370.19|4370.19|4370.19|4369.66|4369.66|0
1619766920000|2021-04-30 07:15:20|4370.24|4370.24|4367.88|4367.88|4370.24|4370.24|4367.88|4367.88|0
1619766930000|2021-04-30 07:15:30|4367.77|4367.77|4368.1|4368.1|4368.39|4368.39|4367.77|4367.77|0
1619766940000|2021-04-30 07:15:40|4368.33|4368.33|4368.33|4368.33|4368.33|4368.33|4368.33|4368.33|0
1619766950000|2021-04-30 07:15:50|4368.42|4368.42|4365.75|4365.75|4368.56|4368.56|4365.39|4365.39|0
1619766960000|2021-04-30 07:16:00|4365.66|4365.66|4366.08|4366.08|4366.08|4366.08|4365.63|4365.63|0
1619766970000|2021-04-30 07:16:10|4365.78|4365.78|4365.78|4365.78|4365.78|4365.78|4365.78|4365.78|0
1619766980000|2021-04-30 07:16:20|4365.76|4365.76|4367.73|4367.73|4367.73|4367.73|4365.49|4365.49|0
1619766990000|2021-04-30 07:16:30|4367.64|4367.64|4366.23|4366.23|4367.64|4367.64|4365.49|4365.49|0
1619767000000|2021-04-30 07:16:40|4366.84|4366.84|4366.84|4366.84|4366.84|4366.84|4366.84|4366.84|0
1619767010000|2021-04-30 07:16:50|4367.28|4367.28|4367.37|4367.37|4367.55|4367.55|4367.28|4367.28|0
1619767020000|2021-04-30 07:17:00|4367.97|4367.97|4367.88|4367.88|4368.62|4368.62|4367.88|4367.88|0
1619767030000|2021-04-30 07:17:10|4367.28|4367.28|4367.02|4367.02|4367.28|4367.28|4367.02|4367.02|0
1619767040000|2021-04-30 07:17:20|4367.32|4367.32|4367.77|4367.77|4368.22|4368.22|4367.32|4367.32|0
1619767050000|2021-04-30 07:17:30|4367.32|4367.32|4367.02|4367.02|4367.32|4367.32|4367.02|4367.02|0
1619767060000|2021-04-30 07:17:40|4366.91|4366.91|4367.99|4367.99|4368.29|4368.29|4366.91|4366.91|0
1619767070000|2021-04-30 07:17:50|4368.59|4368.59|4367.69|4367.69|4368.59|4368.59|4367.69|4367.69|0
1619767080000|2021-04-30 07:18:00|4368.59|4368.59|4369.19|4369.19|4369.19|4369.19|4368.29|4368.29|0
1619767090000|2021-04-30 07:18:10|4369.64|4369.64|4369.39|4369.39|4369.64|4369.64|4369.04|4369.04|0
1619767100000|2021-04-30 07:18:20|4369.28|4369.28|4368.98|4368.98|4369.28|4369.28|4368.98|4368.98|0
1619767110000|2021-04-30 07:18:30|4369.05|4369.05|4369.05|4369.05|4369.05|4369.05|4369.05|4369.05|0
1619767120000|2021-04-30 07:18:40|4368.9|4368.9|4368.6|4368.6|4368.9|4368.9|4368.6|4368.6|0
1619767130000|2021-04-30 07:18:50|4368.69|4368.69|4369.14|4369.14|4369.29|4369.29|4368.69|4368.69|0
1619767140000|2021-04-30 07:19:00|4369.44|4369.44|4370.04|4370.04|4370.04|4370.04|4369.44|4369.44|0
1619767150000|2021-04-30 07:19:10|4370.34|4370.34|4369.8|4369.8|4370.64|4370.64|4369.8|4369.8|0
1619767160000|2021-04-30 07:19:20|4370.1|4370.1|4369.98|4369.98|4370.1|4370.1|4369.98|4369.98|0
1619767180000|2021-04-30 07:19:40|4369.87|4369.87|4369.87|4369.87|4369.87|4369.87|4369.87|4369.87|0
1619767190000|2021-04-30 07:19:50|4370.02|4370.02|4370.17|4370.17|4370.32|4370.32|4370.02|4370.02|0
1619767200000|2021-04-30 07:20:00|4370.77|4370.77|4371.05|4371.05|4371.07|4371.07|4370.47|4370.47|0
1619767210000|2021-04-30 07:20:10|4370.45|4370.45|4369.52|4369.52|4370.45|4370.45|4369.52|4369.52|0
1619767220000|2021-04-30 07:20:20|4369.82|4369.82|4369.97|4369.97|4369.97|4369.97|4369.67|4369.67|0
1619767230000|2021-04-30 07:20:30|4369.99|4369.99|4370.49|4370.49|4370.49|4370.49|4369.99|4369.99|0
1619767240000|2021-04-30 07:20:40|4370.38|4370.38|4370.68|4370.68|4370.68|4370.68|4370.38|4370.38|0
1619767250000|2021-04-30 07:20:50|4370.77|4370.77|4372.41|4372.41|4372.41|4372.41|4370.77|4370.77|0
1619767260000|2021-04-30 07:21:00|4373.01|4373.01|4373.17|4373.17|4373.58|4373.58|4373.01|4373.01|0
1619767270000|2021-04-30 07:21:10|4372.72|4372.72|4371.5|4371.5|4372.72|4372.72|4371.5|4371.5|0
1619767280000|2021-04-30 07:21:20|4371.52|4371.52|4371.7|4371.7|4371.7|4371.7|4371.52|4371.52|0
1619767290000|2021-04-30 07:21:30|4371.73|4371.73|4373.94|4373.94|4373.94|4373.94|4371.73|4371.73|0
1619767300000|2021-04-30 07:21:40|4374.03|4374.03|4373.19|4373.19|4374.03|4374.03|4373.19|4373.19|0
1619767310000|2021-04-30 07:21:50|4372.96|4372.96|4372.55|4372.55|4372.96|4372.96|4372.55|4372.55|0
1619767320000|2021-04-30 07:22:00|4372.25|4372.25|4372.77|4372.77|4373.07|4373.07|4372.21|4372.21|0
1619767330000|2021-04-30 07:22:10|4372.67|4372.67|4373.28|4373.28|4373.28|4373.28|4372.67|4372.67|0
1619767340000|2021-04-30 07:22:20|4374.62|4374.62|4374.92|4374.92|4375.23|4375.23|4374.62|4374.62|0
1619767350000|2021-04-30 07:22:30|4374.9|4374.9|4374.9|4374.9|4374.9|4374.9|4374.9|4374.9|0
1619767360000|2021-04-30 07:22:40|4376.1|4376.1|4376.43|4376.43|4376.43|4376.43|4376.1|4376.1|0
1619767370000|2021-04-30 07:22:50|4375.98|4375.98|4376.04|4376.04|4376.04|4376.04|4375.68|4375.68|0
1619767380000|2021-04-30 07:23:00|4376.06|4376.06|4376.17|4376.17|4376.17|4376.17|4376.06|4376.06|0
1619767400000|2021-04-30 07:23:20|4376.47|4376.47|4376.53|4376.53|4376.53|4376.53|4376.47|4376.47|0
1619767410000|2021-04-30 07:23:30|4376.83|4376.83|4377.55|4377.55|4377.73|4377.73|4376.83|4376.83|0
1619767420000|2021-04-30 07:23:40|4377.37|4377.37|4376.9|4376.9|4377.37|4377.37|4376.56|4376.56|0
1619767440000|2021-04-30 07:24:00|4377.2|4377.2|4375.7|4375.7|4377.2|4377.2|4375.7|4375.7|0
1619767450000|2021-04-30 07:24:10|4376|4376|4375.86|4375.86|4376|4376|4375.86|4375.86|0
1619767470000|2021-04-30 07:24:30|4375.76|4375.76|4373.7|4373.7|4375.76|4375.76|4373.7|4373.7|0
1619767480000|2021-04-30 07:24:40|4373.1|4373.1|4372.8|4372.8|4373.1|4373.1|4372.8|4372.8|0
1619767490000|2021-04-30 07:24:50|4372.5|4372.5|4372.8|4372.8|4372.8|4372.8|4372.2|4372.2|0
1619767500000|2021-04-30 07:25:00|4372.71|4372.71|4372.53|4372.53|4372.71|4372.71|4372.35|4372.35|0
1619767510000|2021-04-30 07:25:10|4372.23|4372.23|4372.53|4372.53|4372.53|4372.53|4371.04|4371.04|0
1619767520000|2021-04-30 07:25:20|4372.08|4372.08|4373.58|4373.58|4373.58|4373.58|4372.08|4372.08|0
1619767530000|2021-04-30 07:25:30|4373.56|4373.56|4373.37|4373.37|4373.56|4373.56|4373.37|4373.37|0
1619767550000|2021-04-30 07:25:50|4373.3|4373.3|4373|4373|4373.3|4373.3|4373|4373|0
1619767560000|2021-04-30 07:26:00|4373.29|4373.29|4373|4373|4373.29|4373.29|4373|4373|0
1619767570000|2021-04-30 07:26:10|4372.96|4372.96|4373.56|4373.56|4373.56|4373.56|4372.82|4372.82|0
1619767580000|2021-04-30 07:26:20|4373.65|4373.65|4372.33|4372.33|4373.65|4373.65|4372.33|4372.33|0
1619767590000|2021-04-30 07:26:30|4372.4|4372.4|4372.42|4372.42|4372.42|4372.42|4372.4|4372.4|0
1619767600000|2021-04-30 07:26:40|4372.33|4372.33|4372.86|4372.86|4372.86|4372.86|4372.22|4372.22|0
1619767610000|2021-04-30 07:26:50|4372.56|4372.56|4372.86|4372.86|4372.86|4372.86|4372.56|4372.56|0
1619767620000|2021-04-30 07:27:00|4372.56|4372.56|4370.76|4370.76|4372.56|4372.56|4370.46|4370.46|0
1619767630000|2021-04-30 07:27:10|4370.65|4370.65|4371.08|4371.08|4371.22|4371.22|4370.62|4370.62|0
1619767640000|2021-04-30 07:27:20|4370.99|4370.99|4369.79|4369.79|4370.99|4370.99|4369.79|4369.79|0
1619767650000|2021-04-30 07:27:30|4369.68|4369.68|4368.93|4368.93|4369.68|4369.68|4368.93|4368.93|0
1619767660000|2021-04-30 07:27:40|4368.63|4368.63|4368.52|4368.52|4368.63|4368.63|4368.52|4368.52|0
1619767670000|2021-04-30 07:27:50|4368.82|4368.82|4368.67|4368.67|4369.12|4369.12|4368.67|4368.67|0
1619767680000|2021-04-30 07:28:00|4368.56|4368.56|4369.34|4369.34|4369.64|4369.64|4368.56|4368.56|0
1619767690000|2021-04-30 07:28:10|4369.49|4369.49|4370.16|4370.16|4370.38|4370.38|4369.49|4369.49|0
1619767700000|2021-04-30 07:28:20|4370.5|4370.5|4370.5|4370.5|4370.5|4370.5|4370.5|4370.5|0
1619767710000|2021-04-30 07:28:30|4370.59|4370.59|4370.29|4370.29|4370.59|4370.59|4370.29|4370.29|0
1619767720000|2021-04-30 07:28:40|4369.39|4369.39|4370.14|4370.14|4370.44|4370.44|4369.39|4369.39|0
1619767730000|2021-04-30 07:28:50|4370.44|4370.44|4370.1|4370.1|4370.44|4370.44|4370.1|4370.1|0
1619767740000|2021-04-30 07:29:00|4369.8|4369.8|4368.72|4368.72|4370.1|4370.1|4368.72|4368.72|0
1619767760000|2021-04-30 07:29:20|4369.02|4369.02|4369.76|4369.76|4369.92|4369.92|4369.02|4369.02|0
1619767770000|2021-04-30 07:29:30|4369.86|4369.86|4369.86|4369.86|4369.86|4369.86|4369.86|4369.86|0
1619767780000|2021-04-30 07:29:40|4369.76|4369.76|4369.62|4369.62|4369.76|4369.76|4369.62|4369.62|0
1619767790000|2021-04-30 07:29:50|4369.32|4369.32|4369.44|4369.44|4369.44|4369.44|4369.32|4369.32|0
1619767800000|2021-04-30 07:30:00|4369.42|4369.42|4369.22|4369.22|4369.42|4369.42|4369.12|4369.12|0
1619767810000|2021-04-30 07:30:10|4369.57|4369.57|4369.81|4369.81|4369.81|4369.81|4369.46|4369.46|0
1619767820000|2021-04-30 07:30:20|4370.1|4370.1|4371.31|4371.31|4371.31|4371.31|4370.1|4370.1|0
1619767830000|2021-04-30 07:30:30|4371.6|4371.6|4373.03|4373.03|4373.03|4373.03|4371.6|4371.6|0
1619767850000|2021-04-30 07:30:50|4373.12|4373.12|4373.3|4373.3|4373.3|4373.3|4373.12|4373.12|0
1619767860000|2021-04-30 07:31:00|4373.21|4373.21|4373.29|4373.29|4373.29|4373.29|4373.21|4373.21|0
1619767870000|2021-04-30 07:31:10|4373.89|4373.89|4375.12|4375.12|4375.12|4375.12|4373.89|4373.89|0
1619767890000|2021-04-30 07:31:30|4375.41|4375.41|4376.61|4376.61|4376.61|4376.61|4375.41|4375.41|0
1619767900000|2021-04-30 07:31:40|4376.32|4376.32|4376.32|4376.32|4376.32|4376.32|4376.32|4376.32|0
1619767910000|2021-04-30 07:31:50|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|0
1619767920000|2021-04-30 07:32:00|4376.66|4376.66|4376.21|4376.21|4376.66|4376.66|4376.06|4376.06|0
1619767940000|2021-04-30 07:32:20|4376.55|4376.55|4376.55|4376.55|4376.55|4376.55|4376.55|4376.55|0
1619767950000|2021-04-30 07:32:30|4377|4377|4377|4377|4377|4377|4377|4377|0
1619767960000|2021-04-30 07:32:40|4377.03|4377.03|4377.03|4377.03|4377.03|4377.03|4377.03|4377.03|0
1619767970000|2021-04-30 07:32:50|4377.4|4377.4|4377.79|4377.79|4377.79|4377.79|4377.4|4377.4|0
1619767980000|2021-04-30 07:33:00|4377.81|4377.81|4378.41|4378.41|4378.41|4378.41|4377.81|4377.81|0
1619767990000|2021-04-30 07:33:10|4378.11|4378.11|4378.41|4378.41|4378.41|4378.41|4377.81|4377.81|0
1619768000000|2021-04-30 07:33:20|4378.26|4378.26|4378.26|4378.26|4378.26|4378.26|4378.26|4378.26|0
1619768020000|2021-04-30 07:33:40|4378.11|4378.11|4378.11|4378.11|4378.11|4378.11|4378.11|4378.11|0
1619768030000|2021-04-30 07:33:50|4377.81|4377.81|4378.11|4378.11|4378.11|4378.11|4377.81|4377.81|0
1619768040000|2021-04-30 07:34:00|4378.09|4378.09|4378.71|4378.71|4378.89|4378.89|4378.09|4378.09|0
1619768050000|2021-04-30 07:34:10|4379.17|4379.17|4379.92|4379.92|4379.95|4379.95|4378.9|4378.9|0
1619768060000|2021-04-30 07:34:20|4380.22|4380.22|4379.87|4379.87|4380.22|4380.22|4379.87|4379.87|0
1619768090000|2021-04-30 07:34:50|4380.17|4380.17|4379.96|4379.96|4380.17|4380.17|4379.96|4379.96|0
1619768100000|2021-04-30 07:35:00|4379.36|4379.36|4378.91|4378.91|4379.36|4379.36|4378.76|4378.76|0
1619768110000|2021-04-30 07:35:10|4378.82|4378.82|4378.41|4378.41|4378.82|4378.82|4378.41|4378.41|0
1619768120000|2021-04-30 07:35:20|4379.01|4379.01|4379.01|4379.01|4379.01|4379.01|4379.01|4379.01|0
1619768130000|2021-04-30 07:35:30|4379.45|4379.45|4379.45|4379.45|4379.45|4379.45|4379.45|4379.45|0
1619768140000|2021-04-30 07:35:40|4378.85|4378.85|4378.53|4378.53|4378.85|4378.85|4378.53|4378.53|0
1619768150000|2021-04-30 07:35:50|4378.41|4378.41|4377.36|4377.36|4378.41|4378.41|4377.36|4377.36|0
1619768160000|2021-04-30 07:36:00|4377.39|4377.39|4377.39|4377.39|4377.5|4377.5|4377.09|4377.09|0
1619768170000|2021-04-30 07:36:10|4377.27|4377.27|4377.52|4377.52|4377.69|4377.69|4377.27|4377.27|0
1619768180000|2021-04-30 07:36:20|4377.47|4377.47|4377.58|4377.58|4377.58|4377.58|4377.47|4377.47|0
1619768190000|2021-04-30 07:36:30|4377.88|4377.88|4378.03|4378.03|4378.03|4378.03|4377.88|4377.88|0
1619768200000|2021-04-30 07:36:40|4378.63|4378.63|4378.31|4378.31|4378.63|4378.63|4378.03|4378.03|0
1619768210000|2021-04-30 07:36:50|4378.61|4378.61|4378.47|4378.47|4378.61|4378.61|4378.29|4378.29|0
1619768220000|2021-04-30 07:37:00|4378.58|4378.58|4378.58|4378.58|4378.58|4378.58|4378.58|4378.58|0
1619768230000|2021-04-30 07:37:10|4377.98|4377.98|4378.1|4378.1|4378.1|4378.1|4377.98|4377.98|0
1619768240000|2021-04-30 07:37:20|4378.4|4378.4|4377.7|4377.7|4378.45|4378.45|4377.63|4377.63|0
1619768250000|2021-04-30 07:37:30|4378.3|4378.3|4378.3|4378.3|4378.3|4378.3|4378.3|4378.3|0
1619768260000|2021-04-30 07:37:40|4378.42|4378.42|4378.42|4378.42|4378.42|4378.42|4378.42|4378.42|0
1619768270000|2021-04-30 07:37:50|4378.6|4378.6|4378.48|4378.48|4378.6|4378.6|4378.48|4378.48|0
1619768280000|2021-04-30 07:38:00|4378.6|4378.6|4378.69|4378.69|4378.69|4378.69|4378.6|4378.6|0
1619768290000|2021-04-30 07:38:10|4378.6|4378.6|4379.2|4379.2|4379.5|4379.5|4378.3|4378.3|0
1619768300000|2021-04-30 07:38:20|4379.5|4379.5|4379.44|4379.44|4379.54|4379.54|4379.44|4379.44|0
1619768320000|2021-04-30 07:38:40|4379.42|4379.42|4379.49|4379.49|4379.57|4379.57|4379.42|4379.42|0
1619768330000|2021-04-30 07:38:50|4378.89|4378.89|4378.74|4378.74|4378.89|4378.89|4378.74|4378.74|0
1619768340000|2021-04-30 07:39:00|4378.69|4378.69|4379.26|4379.26|4379.26|4379.26|4378.59|4378.59|0
1619768350000|2021-04-30 07:39:10|4379.24|4379.24|4378.04|4378.04|4379.24|4379.24|4378.04|4378.04|0
1619768380000|2021-04-30 07:39:40|4377.59|4377.59|4377.89|4377.89|4377.89|4377.89|4377.59|4377.59|0
1619768390000|2021-04-30 07:39:50|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|0
1619768400000|2021-04-30 07:40:00|4377.67|4377.67|4377.85|4377.85|4377.85|4377.85|4377.67|4377.67|0
1619768410000|2021-04-30 07:40:10|4378|4378|4377.7|4377.7|4378|4378|4377.7|4377.7|0
1619768420000|2021-04-30 07:40:20|4378.6|4378.6|4378.05|4378.05|4378.65|4378.65|4378.05|4378.05|0
1619768430000|2021-04-30 07:40:30|4377.9|4377.9|4379.5|4379.5|4379.5|4379.5|4377.9|4377.9|0
1619768440000|2021-04-30 07:40:40|4379.65|4379.65|4378.75|4378.75|4379.65|4379.65|4378.75|4378.75|0
1619768450000|2021-04-30 07:40:50|4379.02|4379.02|4378.93|4378.93|4379.02|4379.02|4378.93|4378.93|0
1619768460000|2021-04-30 07:41:00|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|0
1619768470000|2021-04-30 07:41:10|4378.93|4378.93|4379.08|4379.08|4379.23|4379.23|4378.93|4378.93|0
1619768490000|2021-04-30 07:41:30|4379.38|4379.38|4379.83|4379.83|4379.83|4379.83|4379.38|4379.38|0
1619768510000|2021-04-30 07:41:50|4380.13|4380.13|4380.88|4380.88|4380.88|4380.88|4380.13|4380.13|0
1619768520000|2021-04-30 07:42:00|4380.58|4380.58|4380.7|4380.7|4380.7|4380.7|4380.58|4380.58|0
1619768530000|2021-04-30 07:42:10|4380.67|4380.67|4380.21|4380.21|4380.82|4380.82|4380.1|4380.1|0
1619768540000|2021-04-30 07:42:20|4380.03|4380.03|4380.03|4380.03|4380.03|4380.03|4380.03|4380.03|0
1619768550000|2021-04-30 07:42:30|4379.73|4379.73|4379.59|4379.59|4379.73|4379.73|4379.59|4379.59|0
1619768570000|2021-04-30 07:42:50|4379.67|4379.67|4379.67|4379.67|4379.67|4379.67|4379.67|4379.67|0
1619768580000|2021-04-30 07:43:00|4379.97|4379.97|4380.87|4380.87|4381.17|4381.17|4379.97|4379.97|0
1619768590000|2021-04-30 07:43:10|4380.78|4380.78|4380.78|4380.78|4380.78|4380.78|4380.78|4380.78|0
1619768600000|2021-04-30 07:43:20|4381.08|4381.08|4380.99|4380.99|4381.08|4381.08|4380.99|4380.99|0
1619768610000|2021-04-30 07:43:30|4381.29|4381.29|4381.57|4381.57|4381.89|4381.89|4381.29|4381.29|0
1619768620000|2021-04-30 07:43:40|4381.26|4381.26|4381.26|4381.26|4381.26|4381.26|4381.26|4381.26|0
1619768630000|2021-04-30 07:43:50|4380.96|4380.96|4380.93|4380.93|4380.96|4380.96|4380.93|4380.93|0
1619768650000|2021-04-30 07:44:10|4381.53|4381.53|4381.53|4381.53|4381.53|4381.53|4381.53|4381.53|0
1619768660000|2021-04-30 07:44:20|4382.13|4382.13|4382.13|4382.13|4382.13|4382.13|4381.83|4381.83|0
1619768670000|2021-04-30 07:44:30|4382.01|4382.01|4382.01|4382.01|4382.01|4382.01|4382.01|4382.01|0
1619768680000|2021-04-30 07:44:40|4382.13|4382.13|4382.15|4382.15|4382.15|4382.15|4382.13|4382.13|0
1619768690000|2021-04-30 07:44:50|4382.45|4382.45|4382.9|4382.9|4383.05|4383.05|4382.45|4382.45|0
1619768700000|2021-04-30 07:45:00|4382.95|4382.95|4382.95|4382.95|4382.95|4382.95|4382.95|4382.95|0
1619768710000|2021-04-30 07:45:10|4383.04|4383.04|4382.59|4382.59|4383.04|4383.04|4382.59|4382.59|0
1619768720000|2021-04-30 07:45:20|4382.74|4382.74|4383.04|4383.04|4383.04|4383.04|4382.74|4382.74|0
1619768730000|2021-04-30 07:45:30|4383.19|4383.19|4383.5|4383.5|4383.5|4383.5|4383.19|4383.19|0
1619768740000|2021-04-30 07:45:40|4383.58|4383.58|4382.8|4382.8|4383.58|4383.58|4382.8|4382.8|0
1619768750000|2021-04-30 07:45:50|4383.1|4383.1|4382.45|4382.45|4383.1|4383.1|4382.45|4382.45|0
1619768770000|2021-04-30 07:46:10|4382.49|4382.49|4382.49|4382.49|4382.49|4382.49|4382.49|4382.49|0
1619768780000|2021-04-30 07:46:20|4382.79|4382.79|4384.08|4384.08|4384.08|4384.08|4382.79|4382.79|0
1619768790000|2021-04-30 07:46:30|4383.78|4383.78|4382.82|4382.82|4383.78|4383.78|4382.22|4382.22|0
1619768800000|2021-04-30 07:46:40|4381.92|4381.92|4381.92|4381.92|4381.92|4381.92|4381.92|4381.92|0
1619768810000|2021-04-30 07:46:50|4381.94|4381.94|4381.79|4381.79|4381.94|4381.94|4381.79|4381.79|0
1619768820000|2021-04-30 07:47:00|4380.89|4380.89|4380.86|4380.86|4381.04|4381.04|4380.74|4380.74|0
1619768830000|2021-04-30 07:47:10|4380.95|4380.95|4382.16|4382.16|4382.16|4382.16|4380.95|4380.95|0
1619768840000|2021-04-30 07:47:20|4382.13|4382.13|4381.51|4381.51|4382.13|4382.13|4381.51|4381.51|0
1619768850000|2021-04-30 07:47:30|4381.21|4381.21|4381.21|4381.21|4381.21|4381.21|4381.21|4381.21|0
1619768860000|2021-04-30 07:47:40|4381.51|4381.51|4381.65|4381.65|4381.74|4381.74|4381.51|4381.51|0
1619768870000|2021-04-30 07:47:50|4381.8|4381.8|4381.8|4381.8|4381.8|4381.8|4381.8|4381.8|0
1619768880000|2021-04-30 07:48:00|4381.2|4381.2|4379.62|4379.62|4381.2|4381.2|4379.47|4379.47|0
1619768890000|2021-04-30 07:48:10|4380.07|4380.07|4379.62|4379.62|4380.07|4380.07|4379.62|4379.62|0
1619768900000|2021-04-30 07:48:20|4379.02|4379.02|4378.72|4378.72|4379.02|4379.02|4378.58|4378.58|0
1619768910000|2021-04-30 07:48:30|4378.84|4378.84|4378.95|4378.95|4379.14|4379.14|4378.84|4378.84|0
1619768920000|2021-04-30 07:48:40|4378.84|4378.84|4380.18|4380.18|4380.18|4380.18|4378.84|4378.84|0
1619768930000|2021-04-30 07:48:50|4380.49|4380.49|4381.08|4381.08|4381.38|4381.38|4380.49|4380.49|0
1619768940000|2021-04-30 07:49:00|4380.78|4380.78|4380.96|4380.96|4380.96|4380.96|4380.78|4380.78|0
1619768950000|2021-04-30 07:49:10|4381.13|4381.13|4381.06|4381.06|4381.41|4381.41|4380.94|4380.94|0
1619768960000|2021-04-30 07:49:20|4381.36|4381.36|4381.61|4381.61|4381.66|4381.66|4381.36|4381.36|0
1619768970000|2021-04-30 07:49:30|4381.76|4381.76|4381.73|4381.73|4381.76|4381.76|4381.73|4381.73|0
1619768980000|2021-04-30 07:49:40|4382.03|4382.03|4381.77|4381.77|4382.03|4382.03|4381.73|4381.73|0
1619768990000|2021-04-30 07:49:50|4381.7|4381.7|4381.93|4381.93|4381.93|4381.93|4381.7|4381.7|0
1619769000000|2021-04-30 07:50:00|4381.78|4381.78|4381.67|4381.67|4381.78|4381.78|4381.67|4381.67|0
1619769010000|2021-04-30 07:50:10|4381.69|4381.69|4381.69|4381.69|4381.69|4381.69|4381.39|4381.39|0
1619769020000|2021-04-30 07:50:20|4381.61|4381.61|4380.09|4380.09|4381.61|4381.61|4380.09|4380.09|0
1619769040000|2021-04-30 07:50:40|4380.06|4380.06|4379.76|4379.76|4380.06|4380.06|4379.76|4379.76|0
1619769050000|2021-04-30 07:50:50|4380.66|4380.66|4380.66|4380.66|4380.66|4380.66|4380.66|4380.66|0
1619769060000|2021-04-30 07:51:00|4380.96|4380.96|4381.59|4381.59|4381.59|4381.59|4380.96|4380.96|0
1619769070000|2021-04-30 07:51:10|4381.89|4381.89|4382.49|4382.49|4382.49|4382.49|4381.89|4381.89|0
1619769080000|2021-04-30 07:51:20|4382.54|4382.54|4382.89|4382.89|4382.89|4382.89|4382.54|4382.54|0
1619769090000|2021-04-30 07:51:30|4382.78|4382.78|4383.67|4383.67|4383.97|4383.97|4382.78|4382.78|0
1619769100000|2021-04-30 07:51:40|4383.49|4383.49|4383.49|4383.49|4383.49|4383.49|4383.49|4383.49|0
1619769110000|2021-04-30 07:51:50|4383.79|4383.79|4383.68|4383.68|4383.79|4383.79|4383.68|4383.68|0
1619769120000|2021-04-30 07:52:00|4383.75|4383.75|4383.73|4383.73|4383.75|4383.75|4383.73|4383.73|0
1619769130000|2021-04-30 07:52:10|4383.61|4383.61|4383.17|4383.17|4383.61|4383.61|4383.17|4383.17|0
1619769140000|2021-04-30 07:52:20|4383.08|4383.08|4383.14|4383.14|4383.28|4383.28|4383.08|4383.08|0
1619769150000|2021-04-30 07:52:30|4383.05|4383.05|4383.5|4383.5|4383.5|4383.5|4383.05|4383.05|0
1619769170000|2021-04-30 07:52:50|4383.44|4383.44|4383.44|4383.44|4383.44|4383.44|4383.44|4383.44|0
1619769180000|2021-04-30 07:53:00|4383.75|4383.75|4384.92|4384.92|4384.95|4384.95|4383.75|4383.75|0
1619769190000|2021-04-30 07:53:10|4385.22|4385.22|4385.52|4385.52|4385.52|4385.52|4385.22|4385.22|0
1619769200000|2021-04-30 07:53:20|4385.35|4385.35|4385.28|4385.28|4385.35|4385.35|4385.28|4385.28|0
1619769210000|2021-04-30 07:53:30|4385.19|4385.19|4384.67|4384.67|4385.19|4385.19|4384.67|4384.67|0
1619769220000|2021-04-30 07:53:40|4384.9|4384.9|4385.11|4385.11|4385.11|4385.11|4384.58|4384.58|0
1619769230000|2021-04-30 07:53:50|4385.55|4385.55|4386.5|4386.5|4386.5|4386.5|4385.55|4385.55|0
1619769240000|2021-04-30 07:54:00|4387.25|4387.25|4387.27|4387.27|4387.36|4387.36|4386.76|4386.76|0
1619769250000|2021-04-30 07:54:10|4387.42|4387.42|4387.47|4387.47|4387.65|4387.65|4387.35|4387.35|0
1619769260000|2021-04-30 07:54:20|4387.24|4387.24|4387.84|4387.84|4387.84|4387.84|4387.24|4387.24|0
1619769270000|2021-04-30 07:54:30|4388.07|4388.07|4387.77|4387.77|4388.07|4388.07|4387.77|4387.77|0
1619769280000|2021-04-30 07:54:40|4387.71|4387.71|4387.71|4387.71|4387.71|4387.71|4387.71|4387.71|0
1619769290000|2021-04-30 07:54:50|4388.01|4388.01|4387.56|4387.56|4388.01|4388.01|4387.56|4387.56|0
1619769300000|2021-04-30 07:55:00|4386.96|4386.96|4385.88|4385.88|4387.19|4387.19|4385.76|4385.76|0
1619769310000|2021-04-30 07:55:10|4385.84|4385.84|4385.91|4385.91|4385.91|4385.91|4385.69|4385.69|0
1619769320000|2021-04-30 07:55:20|4386.06|4386.06|4386.06|4386.06|4386.06|4386.06|4386.06|4386.06|0
1619769330000|2021-04-30 07:55:30|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|0
1619769340000|2021-04-30 07:55:40|4385.88|4385.88|4384.72|4384.72|4385.88|4385.88|4384.72|4384.72|0
1619769350000|2021-04-30 07:55:50|4384.94|4384.94|4384.94|4384.94|4384.94|4384.94|4384.94|4384.94|0
1619769360000|2021-04-30 07:56:00|4384.34|4384.34|4383.93|4383.93|4384.34|4384.34|4383.93|4383.93|0
1619769370000|2021-04-30 07:56:10|4383.91|4383.91|4383.88|4383.88|4383.91|4383.91|4383.88|4383.88|0
1619769380000|2021-04-30 07:56:20|4384|4384|4385.73|4385.73|4385.73|4385.73|4384|4384|0
1619769390000|2021-04-30 07:56:30|4385.43|4385.43|4385.57|4385.57|4385.57|4385.57|4385.43|4385.43|0
1619769400000|2021-04-30 07:56:40|4385.46|4385.46|4385.46|4385.46|4385.46|4385.46|4385.34|4385.34|0
1619769410000|2021-04-30 07:56:50|4384.86|4384.86|4384.56|4384.56|4384.86|4384.86|4384.56|4384.56|0
1619769420000|2021-04-30 07:57:00|4384.47|4384.47|4384.59|4384.59|4384.78|4384.78|4383.97|4383.97|0
1619769430000|2021-04-30 07:57:10|4384.29|4384.29|4384|4384|4384.29|4384.29|4384|4384|0
1619769440000|2021-04-30 07:57:20|4383.96|4383.96|4383.49|4383.49|4383.96|4383.96|4383.49|4383.49|0
1619769450000|2021-04-30 07:57:30|4383.44|4383.44|4383.44|4383.44|4383.44|4383.44|4383.44|4383.44|0
1619769460000|2021-04-30 07:57:40|4383.59|4383.59|4383.24|4383.24|4383.59|4383.59|4383.24|4383.24|0
1619769470000|2021-04-30 07:57:50|4383.06|4383.06|4382.76|4382.76|4383.06|4383.06|4382.76|4382.76|0
1619769480000|2021-04-30 07:58:00|4382.53|4382.53|4382.15|4382.15|4382.53|4382.53|4381.94|4381.94|0
1619769490000|2021-04-30 07:58:10|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|0
1619769500000|2021-04-30 07:58:20|4382.35|4382.35|4382.14|4382.14|4382.35|4382.35|4381.84|4381.84|0
1619769510000|2021-04-30 07:58:30|4381.84|4381.84|4382.44|4382.44|4382.44|4382.44|4381.84|4381.84|0
1619769520000|2021-04-30 07:58:40|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|0
1619769530000|2021-04-30 07:58:50|4383.04|4383.04|4382.81|4382.81|4383.04|4383.04|4382.51|4382.51|0
1619769540000|2021-04-30 07:59:00|4383.11|4383.11|4382.53|4382.53|4383.13|4383.13|4382.53|4382.53|0
1619769550000|2021-04-30 07:59:10|4382.83|4382.83|4382.53|4382.53|4382.83|4382.83|4382.53|4382.53|0
1619769560000|2021-04-30 07:59:20|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|0
1619769570000|2021-04-30 07:59:30|4381.79|4381.79|4382.41|4382.41|4382.41|4382.41|4381.79|4381.79|0
1619769580000|2021-04-30 07:59:40|4382.59|4382.59|4382.59|4382.59|4382.59|4382.59|4382.59|4382.59|0
1619769590000|2021-04-30 07:59:50|4382.89|4382.89|4383.85|4383.85|4383.85|4383.85|4382.89|4382.89|0
1619769600000|2021-04-30 08:00:00|4383.7|4383.7|4382.98|4382.98|4383.7|4383.7|4382.98|4382.98|0
1619769610000|2021-04-30 08:00:10|4382.95|4382.95|4383.08|4383.08|4383.19|4383.19|4382.95|4382.95|0
1619769620000|2021-04-30 08:00:20|4383.38|4383.38|4383.61|4383.61|4383.68|4383.68|4383.38|4383.38|0
1619769630000|2021-04-30 08:00:30|4383.31|4383.31|4383.31|4383.31|4383.61|4383.61|4383.31|4383.31|0
1619769640000|2021-04-30 08:00:40|4383.01|4383.01|4382.11|4382.11|4383.01|4383.01|4382.11|4382.11|0
1619769650000|2021-04-30 08:00:50|4381.51|4381.51|4381.21|4381.21|4381.51|4381.51|4381.21|4381.21|0
1619769660000|2021-04-30 08:01:00|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|0
1619769670000|2021-04-30 08:01:10|4381.36|4381.36|4381.66|4381.66|4381.66|4381.66|4381.36|4381.36|0
1619769680000|2021-04-30 08:01:20|4381.06|4381.06|4381.06|4381.06|4381.06|4381.06|4381.06|4381.06|0
1619769690000|2021-04-30 08:01:30|4380.76|4380.76|4380.76|4380.76|4380.76|4380.76|4380.76|4380.76|0
1619769700000|2021-04-30 08:01:40|4380.67|4380.67|4380.67|4380.67|4380.67|4380.67|4380.67|4380.67|0
1619769720000|2021-04-30 08:02:00|4380.07|4380.07|4379.32|4379.32|4380.07|4380.07|4379.17|4379.17|0
1619769730000|2021-04-30 08:02:10|4379.41|4379.41|4380.01|4380.01|4380.01|4380.01|4379.41|4379.41|0
1619769740000|2021-04-30 08:02:20|4379.41|4379.41|4379.61|4379.61|4380.01|4380.01|4379.41|4379.41|0
1619769750000|2021-04-30 08:02:30|4379.59|4379.59|4379.59|4379.59|4379.59|4379.59|4379.59|4379.59|0
1619769760000|2021-04-30 08:02:40|4379.61|4379.61|4379.61|4379.61|4379.61|4379.61|4379.61|4379.61|0
1619769780000|2021-04-30 08:03:00|4379.31|4379.31|4377.66|4377.66|4379.31|4379.31|4377.66|4377.66|0
1619769790000|2021-04-30 08:03:10|4377.63|4377.63|4377.63|4377.63|4377.63|4377.63|4377.63|4377.63|0
1619769800000|2021-04-30 08:03:20|4377.54|4377.54|4377.75|4377.75|4377.75|4377.75|4377.45|4377.45|0
1619769810000|2021-04-30 08:03:30|4378.05|4378.05|4379.85|4379.85|4379.85|4379.85|4378.05|4378.05|0
1619769820000|2021-04-30 08:03:40|4380.15|4380.15|4380.01|4380.01|4380.15|4380.15|4380.01|4380.01|0
1619769830000|2021-04-30 08:03:50|4380.16|4380.16|4380.16|4380.16|4380.16|4380.16|4380.16|4380.16|0
1619769840000|2021-04-30 08:04:00|4380.46|4380.46|4381.06|4381.06|4381.06|4381.06|4380.46|4380.46|0
1619769860000|2021-04-30 08:04:20|4381.21|4381.21|4381.21|4381.21|4381.21|4381.21|4381.21|4381.21|0
1619769870000|2021-04-30 08:04:30|4381.51|4381.51|4381.44|4381.44|4381.51|4381.51|4381.44|4381.44|0
1619769890000|2021-04-30 08:04:50|4381.26|4381.26|4381.3|4381.3|4381.3|4381.3|4381.26|4381.26|0
1619769900000|2021-04-30 08:05:00|4381.15|4381.15|4380.53|4380.53|4381.15|4381.15|4380.53|4380.53|0
1619769910000|2021-04-30 08:05:10|4380.55|4380.55|4380.28|4380.28|4380.58|4380.58|4380.28|4380.28|0
1619769920000|2021-04-30 08:05:20|4380.39|4380.39|4380.69|4380.69|4380.69|4380.69|4380.39|4380.39|0
1619769930000|2021-04-30 08:05:30|4381.44|4381.44|4382.83|4382.83|4382.83|4382.83|4381.44|4381.44|0
1619769940000|2021-04-30 08:05:40|4382.74|4382.74|4382.13|4382.13|4382.74|4382.74|4382.13|4382.13|0
1619769950000|2021-04-30 08:05:50|4381.53|4381.53|4381.69|4381.69|4382.13|4382.13|4381.53|4381.53|0
1619769960000|2021-04-30 08:06:00|4381.84|4381.84|4381.84|4381.84|4381.84|4381.84|4381.84|4381.84|0
1619769980000|2021-04-30 08:06:20|4381.95|4381.95|4382.55|4382.55|4382.55|4382.55|4381.95|4381.95|0
1619770000000|2021-04-30 08:06:40|4382.25|4382.25|4382.04|4382.04|4382.34|4382.34|4381.95|4381.95|0
1619770010000|2021-04-30 08:06:50|4382.16|4382.16|4382.38|4382.38|4382.46|4382.46|4382.16|4382.16|0
1619770020000|2021-04-30 08:07:00|4382.47|4382.47|4382.5|4382.5|4382.5|4382.5|4382.47|4382.47|0
1619770030000|2021-04-30 08:07:10|4382.79|4382.79|4383.21|4383.21|4383.21|4383.21|4382.79|4382.79|0
1619770040000|2021-04-30 08:07:20|4384.11|4384.11|4383.21|4383.21|4384.11|4384.11|4383.21|4383.21|0
1619770060000|2021-04-30 08:07:40|4383.25|4383.25|4383.36|4383.36|4383.36|4383.36|4383.06|4383.06|0
1619770070000|2021-04-30 08:07:50|4383.67|4383.67|4384.31|4384.31|4384.31|4384.31|4383.67|4383.67|0
1619770080000|2021-04-30 08:08:00|4384.01|4384.01|4385.09|4385.09|4385.36|4385.36|4384.01|4384.01|0
1619770090000|2021-04-30 08:08:10|4385.24|4385.24|4385.39|4385.39|4385.39|4385.39|4385.24|4385.24|0
1619770100000|2021-04-30 08:08:20|4385.09|4385.09|4385.09|4385.09|4385.09|4385.09|4385.09|4385.09|0
1619770110000|2021-04-30 08:08:30|4385.32|4385.32|4385.55|4385.55|4385.55|4385.55|4385.32|4385.32|0
1619770120000|2021-04-30 08:08:40|4385.4|4385.4|4385.51|4385.51|4385.55|4385.55|4385.4|4385.4|0
1619770130000|2021-04-30 08:08:50|4385.46|4385.46|4384.95|4384.95|4385.46|4385.46|4384.95|4384.95|0
1619770140000|2021-04-30 08:09:00|4384.35|4384.35|4384.65|4384.65|4384.65|4384.65|4384.35|4384.35|0
1619770150000|2021-04-30 08:09:10|4384.6|4384.6|4383.83|4383.83|4384.6|4384.6|4383.83|4383.83|0
1619770160000|2021-04-30 08:09:20|4383.54|4383.54|4383.54|4383.54|4383.54|4383.54|4383.54|4383.54|0
1619770180000|2021-04-30 08:09:40|4383.84|4383.84|4384.13|4384.13|4384.13|4384.13|4383.84|4383.84|0
1619770190000|2021-04-30 08:09:50|4384.04|4384.04|4383.99|4383.99|4384.04|4384.04|4383.99|4383.99|0
1619770200000|2021-04-30 08:10:00|4383.69|4383.69|4383.24|4383.24|4383.69|4383.69|4383.24|4383.24|0
1619770210000|2021-04-30 08:10:10|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|4382.34|4382.34|0
1619770220000|2021-04-30 08:10:20|4382.7|4382.7|4382.7|4382.7|4382.7|4382.7|4382.7|4382.7|0
1619770230000|2021-04-30 08:10:30|4382.73|4382.73|4382.91|4382.91|4382.91|4382.91|4382.73|4382.73|0
1619770240000|2021-04-30 08:10:40|4383.52|4383.52|4383.96|4383.96|4383.96|4383.96|4383.52|4383.52|0
1619770250000|2021-04-30 08:10:50|4384.04|4384.04|4384.73|4384.73|4384.73|4384.73|4384.04|4384.04|0
1619770260000|2021-04-30 08:11:00|4385.08|4385.08|4385.64|4385.64|4385.64|4385.64|4385.08|4385.08|0
1619770270000|2021-04-30 08:11:10|4386.24|4386.24|4386.54|4386.54|4386.54|4386.54|4386.24|4386.24|0
1619770280000|2021-04-30 08:11:20|4386.84|4386.84|4387.89|4387.89|4387.89|4387.89|4386.84|4386.84|0
1619770290000|2021-04-30 08:11:30|4387.85|4387.85|4387.85|4387.85|4387.85|4387.85|4387.85|4387.85|0
1619770300000|2021-04-30 08:11:40|4387.96|4387.96|4388.35|4388.35|4388.35|4388.35|4387.96|4387.96|0
1619770310000|2021-04-30 08:11:50|4388.65|4388.65|4389.1|4389.1|4389.7|4389.7|4388.65|4388.65|0
1619770320000|2021-04-30 08:12:00|4389.4|4389.4|4389.31|4389.31|4389.85|4389.85|4389.31|4389.31|0
1619770330000|2021-04-30 08:12:10|4389.46|4389.46|4389.16|4389.16|4389.76|4389.76|4389.01|4389.01|0
1619770340000|2021-04-30 08:12:20|4389.45|4389.45|4391.26|4391.26|4391.56|4391.56|4389.45|4389.45|0
1619770350000|2021-04-30 08:12:30|4390.96|4390.96|4390.96|4390.96|4390.96|4390.96|4390.96|4390.96|0
1619770390000|2021-04-30 08:13:10|4390.35|4390.35|4390.66|4390.66|4390.66|4390.66|4390.35|4390.35|0
1619770400000|2021-04-30 08:13:20|4390.8|4390.8|4389.98|4389.98|4391.1|4391.1|4389.98|4389.98|0
1619770410000|2021-04-30 08:13:30|4390.28|4390.28|4390.28|4390.28|4390.28|4390.28|4390.28|4390.28|0
1619770420000|2021-04-30 08:13:40|4389.98|4389.98|4390.06|4390.06|4390.06|4390.06|4389.98|4389.98|0
1619770430000|2021-04-30 08:13:50|4390.15|4390.15|4388.65|4388.65|4390.15|4390.15|4388.65|4388.65|0
1619770440000|2021-04-30 08:14:00|4388.67|4388.67|4388.82|4388.82|4388.82|4388.82|4388.22|4388.22|0
1619770450000|2021-04-30 08:14:10|4389.12|4389.12|4389.87|4389.87|4389.87|4389.87|4389.12|4389.12|0
1619770470000|2021-04-30 08:14:30|4390.17|4390.17|4390.92|4390.92|4391.22|4391.22|4390.17|4390.17|0
1619770480000|2021-04-30 08:14:40|4391.22|4391.22|4391.45|4391.45|4391.45|4391.45|4391.22|4391.22|0
1619770490000|2021-04-30 08:14:50|4391.75|4391.75|4391.63|4391.63|4392.23|4392.23|4391.63|4391.63|0
1619770500000|2021-04-30 08:15:00|4391.21|4391.21|4392.06|4392.06|4392.06|4392.06|4391.21|4391.21|0
1619770510000|2021-04-30 08:15:10|4391.76|4391.76|4391.7|4391.7|4391.82|4391.82|4391.7|4391.7|0
1619770520000|2021-04-30 08:15:20|4391.4|4391.4|4391.55|4391.55|4391.55|4391.55|4391.25|4391.25|0
1619770530000|2021-04-30 08:15:30|4391.58|4391.58|4391.23|4391.23|4391.58|4391.58|4391.23|4391.23|0
1619770540000|2021-04-30 08:15:40|4390.93|4390.93|4391.98|4391.98|4391.98|4391.98|4390.93|4390.93|0
1619770550000|2021-04-30 08:15:50|4392.28|4392.28|4392.28|4392.28|4392.28|4392.28|4392.28|4392.28|0
1619770560000|2021-04-30 08:16:00|4392.43|4392.43|4392.36|4392.36|4392.66|4392.66|4392.36|4392.36|0
1619770570000|2021-04-30 08:16:10|4392.24|4392.24|4391.64|4391.64|4392.24|4392.24|4391.35|4391.35|0
1619770580000|2021-04-30 08:16:20|4391.94|4391.94|4391.94|4391.94|4391.94|4391.94|4391.94|4391.94|0
1619770590000|2021-04-30 08:16:30|4392.24|4392.24|4392.54|4392.54|4392.54|4392.54|4392.24|4392.24|0
1619770600000|2021-04-30 08:16:40|4392.69|4392.69|4392.6|4392.6|4392.69|4392.69|4392.6|4392.6|0
1619770610000|2021-04-30 08:16:50|4392.63|4392.63|4392.63|4392.63|4392.63|4392.63|4392.63|4392.63|0
1619770620000|2021-04-30 08:17:00|4393.08|4393.08|4393.08|4393.08|4393.08|4393.08|4393.08|4393.08|0
1619770630000|2021-04-30 08:17:10|4392.99|4392.99|4393.17|4393.17|4393.17|4393.17|4392.99|4392.99|0
1619770640000|2021-04-30 08:17:20|4393.14|4393.14|4392.84|4392.84|4393.14|4393.14|4392.84|4392.84|0
1619770650000|2021-04-30 08:17:30|4393.14|4393.14|4393.58|4393.58|4393.73|4393.73|4393.14|4393.14|0
1619770670000|2021-04-30 08:17:50|4394.18|4394.18|4394.18|4394.18|4394.18|4394.18|4394.18|4394.18|0
1619770680000|2021-04-30 08:18:00|4394.23|4394.23|4395.17|4395.17|4395.17|4395.17|4394.23|4394.23|0
1619770690000|2021-04-30 08:18:10|4395.47|4395.47|4395.95|4395.95|4396.04|4396.04|4395.47|4395.47|0
1619770700000|2021-04-30 08:18:20|4395.97|4395.97|4395.97|4395.97|4395.97|4395.97|4395.97|4395.97|0
1619770710000|2021-04-30 08:18:30|4396.27|4396.27|4396.87|4396.87|4396.87|4396.87|4396.27|4396.27|0
1619770730000|2021-04-30 08:18:50|4397.17|4397.17|4397.47|4397.47|4397.47|4397.47|4397.17|4397.17|0
1619770740000|2021-04-30 08:19:00|4397.38|4397.38|4396.76|4396.76|4397.57|4397.57|4396.53|4396.53|0
1619770760000|2021-04-30 08:19:20|4396.74|4396.74|4396.74|4396.74|4396.74|4396.74|4396.74|4396.74|0
1619770770000|2021-04-30 08:19:30|4396.59|4396.59|4396.59|4396.59|4396.59|4396.59|4396.59|4396.59|0
1619770780000|2021-04-30 08:19:40|4395.69|4395.69|4395.09|4395.09|4395.69|4395.69|4395.09|4395.09|0
1619770790000|2021-04-30 08:19:50|4395.69|4395.69|4395.39|4395.39|4395.69|4395.69|4395.39|4395.39|0
1619770800000|2021-04-30 08:20:00|4396|4396|4395.62|4395.62|4396|4396|4395.62|4395.62|0
1619770810000|2021-04-30 08:20:10|4395.17|4395.17|4395.1|4395.1|4395.4|4395.4|4395.1|4395.1|0
1619770820000|2021-04-30 08:20:20|4394.84|4394.84|4395.94|4395.94|4395.94|4395.94|4394.84|4394.84|0
1619770830000|2021-04-30 08:20:30|4395.98|4395.98|4395.7|4395.7|4396|4396|4395.7|4395.7|0
1619770840000|2021-04-30 08:20:40|4396|4396|4394.81|4394.81|4396|4396|4394.81|4394.81|0
1619770850000|2021-04-30 08:20:50|4395.11|4395.11|4395.55|4395.55|4396|4396|4395.11|4395.11|0
1619770860000|2021-04-30 08:21:00|4395.25|4395.25|4395.25|4395.25|4395.25|4395.25|4395.25|4395.25|0
1619770870000|2021-04-30 08:21:10|4395.21|4395.21|4394.69|4394.69|4395.21|4395.21|4394.69|4394.69|0
1619770880000|2021-04-30 08:21:20|4394.6|4394.6|4394.64|4394.64|4394.64|4394.64|4394.6|4394.6|0
1619770890000|2021-04-30 08:21:30|4394.53|4394.53|4394.41|4394.41|4394.53|4394.53|4394.41|4394.41|0
1619770900000|2021-04-30 08:21:40|4394.5|4394.5|4394.76|4394.76|4394.76|4394.76|4394.16|4394.16|0
1619770910000|2021-04-30 08:21:50|4394.65|4394.65|4394.65|4394.65|4394.65|4394.65|4394.65|4394.65|0
1619770920000|2021-04-30 08:22:00|4394.04|4394.04|4394.34|4394.34|4394.34|4394.34|4394.04|4394.04|0
1619770930000|2021-04-30 08:22:10|4394.46|4394.46|4395.06|4395.06|4395.51|4395.51|4394.46|4394.46|0
1619770940000|2021-04-30 08:22:20|4394.76|4394.76|4394.76|4394.76|4394.76|4394.76|4394.76|4394.76|0
1619770950000|2021-04-30 08:22:30|4394.87|4394.87|4395.67|4395.67|4395.67|4395.67|4394.87|4394.87|0
1619770960000|2021-04-30 08:22:40|4395.97|4395.97|4396.47|4396.47|4396.47|4396.47|4395.97|4395.97|0
1619770970000|2021-04-30 08:22:50|4396.51|4396.51|4396.42|4396.42|4396.51|4396.51|4396.42|4396.42|0
1619770980000|2021-04-30 08:23:00|4396.38|4396.38|4396.42|4396.42|4396.42|4396.42|4396.38|4396.38|0
1619770990000|2021-04-30 08:23:10|4396.72|4396.72|4396.42|4396.42|4397.02|4397.02|4396.42|4396.42|0
1619771000000|2021-04-30 08:23:20|4396.27|4396.27|4396.12|4396.12|4396.42|4396.42|4395.97|4395.97|0
1619771010000|2021-04-30 08:23:30|4395.97|4395.97|4395.65|4395.65|4395.97|4395.97|4395.65|4395.65|0
1619771020000|2021-04-30 08:23:40|4395.5|4395.5|4395.59|4395.59|4395.64|4395.64|4395.48|4395.48|0
1619771030000|2021-04-30 08:23:50|4395.89|4395.89|4395.89|4395.89|4395.89|4395.89|4395.89|4395.89|0
1619771040000|2021-04-30 08:24:00|4395.5|4395.5|4394.75|4394.75|4395.5|4395.5|4394.75|4394.75|0
1619771050000|2021-04-30 08:24:10|4394.8|4394.8|4394.84|4394.84|4394.84|4394.84|4394.8|4394.8|0
1619771060000|2021-04-30 08:24:20|4394.75|4394.75|4394.75|4394.75|4394.75|4394.75|4394.75|4394.75|0
1619771070000|2021-04-30 08:24:30|4395.02|4395.02|4394.39|4394.39|4395.02|4395.02|4394.27|4394.27|0
1619771080000|2021-04-30 08:24:40|4394.43|4394.43|4394.43|4394.43|4394.43|4394.43|4394.43|4394.43|0
1619771120000|2021-04-30 08:25:20|4394.06|4394.06|4395.11|4395.11|4395.11|4395.11|4394.06|4394.06|0
1619771130000|2021-04-30 08:25:30|4395.26|4395.26|4395.56|4395.56|4395.56|4395.56|4395.26|4395.26|0
1619771150000|2021-04-30 08:25:50|4395.59|4395.59|4395.89|4395.89|4395.89|4395.89|4395.59|4395.59|0
1619771160000|2021-04-30 08:26:00|4395.59|4395.59|4394.54|4394.54|4395.59|4395.59|4394.54|4394.54|0
1619771170000|2021-04-30 08:26:10|4394.31|4394.31|4394.59|4394.59|4394.59|4394.59|4394.29|4394.29|0
1619771180000|2021-04-30 08:26:20|4394.5|4394.5|4395.4|4395.4|4395.4|4395.4|4394.5|4394.5|0
1619771210000|2021-04-30 08:26:50|4395.44|4395.44|4395.44|4395.44|4395.44|4395.44|4395.44|4395.44|0
1619771220000|2021-04-30 08:27:00|4395.32|4395.32|4395.41|4395.41|4395.41|4395.41|4395.32|4395.32|0
1619771230000|2021-04-30 08:27:10|4395.34|4395.34|4395.34|4395.34|4395.34|4395.34|4395.34|4395.34|0
1619771240000|2021-04-30 08:27:20|4395.3|4395.3|4395.3|4395.3|4395.3|4395.3|4395|4395|0
1619771250000|2021-04-30 08:27:30|4395|4395|4396.2|4396.2|4396.2|4396.2|4395|4395|0
1619771260000|2021-04-30 08:27:40|4395.9|4395.9|4396.01|4396.01|4396.01|4396.01|4395.71|4395.71|0
1619771270000|2021-04-30 08:27:50|4396.31|4396.31|4395.92|4395.92|4396.31|4396.31|4395.62|4395.62|0
1619771280000|2021-04-30 08:28:00|4395.62|4395.62|4396.37|4396.37|4396.37|4396.37|4395.62|4395.62|0
1619771300000|2021-04-30 08:28:20|4396.97|4396.97|4397.45|4397.45|4397.84|4397.84|4396.97|4396.97|0
1619771310000|2021-04-30 08:28:30|4397.3|4397.3|4396.68|4396.68|4397.3|4397.3|4396.68|4396.68|0
1619771320000|2021-04-30 08:28:40|4396.98|4396.98|4396.94|4396.94|4396.98|4396.98|4396.22|4396.22|0
1619771330000|2021-04-30 08:28:50|4397.54|4397.54|4396.75|4396.75|4397.66|4397.66|4396.75|4396.75|0
1619771340000|2021-04-30 08:29:00|4396.87|4396.87|4397.62|4397.62|4398.22|4398.22|4396.87|4396.87|0
1619771350000|2021-04-30 08:29:10|4398.22|4398.22|4397.92|4397.92|4398.22|4398.22|4397.62|4397.62|0
1619771360000|2021-04-30 08:29:20|4397.62|4397.62|4397.92|4397.92|4397.92|4397.92|4397.62|4397.62|0
1619771370000|2021-04-30 08:29:30|4398.22|4398.22|4400.77|4400.77|4401.07|4401.07|4398.22|4398.22|0
1619771380000|2021-04-30 08:29:40|4401.07|4401.07|4400.17|4400.17|4401.07|4401.07|4400.17|4400.17|0
1619771390000|2021-04-30 08:29:50|4400.47|4400.47|4401.37|4401.37|4401.37|4401.37|4400.47|4400.47|0
1619771400000|2021-04-30 08:30:00|4401.46|4401.46|4402.06|4402.06|4402.06|4402.06|4401.46|4401.46|0
1619771410000|2021-04-30 08:30:10|4401.61|4401.61|4401.36|4401.36|4401.61|4401.61|4401.31|4401.31|0
1619771420000|2021-04-30 08:30:20|4401.96|4401.96|4401.86|4401.86|4401.96|4401.96|4401.81|4401.81|0
1619771430000|2021-04-30 08:30:30|4402.17|4402.17|4401.26|4401.26|4402.17|4402.17|4401.26|4401.26|0
1619771440000|2021-04-30 08:30:40|4401.56|4401.56|4401.64|4401.64|4401.86|4401.86|4401.34|4401.34|0
1619771450000|2021-04-30 08:30:50|4401.75|4401.75|4400.25|4400.25|4401.75|4401.75|4400.25|4400.25|0
1619771460000|2021-04-30 08:31:00|4400.55|4400.55|4401.3|4401.3|4401.3|4401.3|4400.55|4400.55|0
1619771470000|2021-04-30 08:31:10|4401|4401|4401.09|4401.09|4401.34|4401.34|4401|4401|0
1619771480000|2021-04-30 08:31:20|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|0
1619771490000|2021-04-30 08:31:30|4401.05|4401.05|4401.05|4401.05|4401.05|4401.05|4401.05|4401.05|0
1619771500000|2021-04-30 08:31:40|4401.2|4401.2|4401.2|4401.2|4401.2|4401.2|4400.9|4400.9|0
1619771510000|2021-04-30 08:31:50|4400.9|4400.9|4400.75|4400.75|4400.9|4400.9|4399.55|4399.55|0
1619771520000|2021-04-30 08:32:00|4401.5|4401.5|4401.8|4401.8|4401.8|4401.8|4401.5|4401.5|0
1619771530000|2021-04-30 08:32:10|4402.25|4402.25|4402.46|4402.46|4402.55|4402.55|4402.25|4402.25|0
1619771540000|2021-04-30 08:32:20|4402.16|4402.16|4402.16|4402.16|4402.16|4402.16|4402.16|4402.16|0
1619771550000|2021-04-30 08:32:30|4401.56|4401.56|4401.56|4401.56|4401.56|4401.56|4401.56|4401.56|0
1619771570000|2021-04-30 08:32:50|4401.86|4401.86|4401.86|4401.86|4401.86|4401.86|4401.86|4401.86|0
1619771580000|2021-04-30 08:33:00|4402.16|4402.16|4402.11|4402.11|4402.16|4402.16|4401.86|4401.86|0
1619771590000|2021-04-30 08:33:10|4401.51|4401.51|4401.51|4401.51|4401.51|4401.51|4401.51|4401.51|0
1619771600000|2021-04-30 08:33:20|4401.21|4401.21|4400.76|4400.76|4401.21|4401.21|4400.76|4400.76|0
1619771610000|2021-04-30 08:33:30|4401.36|4401.36|4402.26|4402.26|4402.26|4402.26|4401.36|4401.36|0
1619771620000|2021-04-30 08:33:40|4402.56|4402.56|4402.26|4402.26|4402.56|4402.56|4402.26|4402.26|0
1619771630000|2021-04-30 08:33:50|4402.17|4402.17|4402.17|4402.17|4402.17|4402.17|4402.17|4402.17|0
1619771640000|2021-04-30 08:34:00|4402.06|4402.06|4401.46|4401.46|4402.06|4402.06|4401.46|4401.46|0
1619771660000|2021-04-30 08:34:20|4401.76|4401.76|4401.21|4401.21|4401.76|4401.76|4401.15|4401.15|0
1619771680000|2021-04-30 08:34:40|4400.91|4400.91|4400.91|4400.91|4400.91|4400.91|4400.91|4400.91|0
1619771690000|2021-04-30 08:34:50|4401.51|4401.51|4404.66|4404.66|4404.66|4404.66|4401.51|4401.51|0
1619771700000|2021-04-30 08:35:00|4404.84|4404.84|4404.19|4404.19|4404.84|4404.84|4403.38|4403.38|0
1619771720000|2021-04-30 08:35:20|4403.59|4403.59|4403.33|4403.33|4403.59|4403.59|4403.33|4403.33|0
1619771730000|2021-04-30 08:35:30|4403.03|4403.03|4402.13|4402.13|4403.03|4403.03|4402.13|4402.13|0
1619771750000|2021-04-30 08:35:50|4402.1|4402.1|4402.1|4402.1|4402.1|4402.1|4402.1|4402.1|0
1619771760000|2021-04-30 08:36:00|4402.19|4402.19|4404.67|4404.67|4404.67|4404.67|4402.19|4402.19|0
1619771770000|2021-04-30 08:36:10|4404.97|4404.97|4405.57|4405.57|4405.57|4405.57|4404.97|4404.97|0
1619771780000|2021-04-30 08:36:20|4406.18|4406.18|4404.41|4404.41|4406.18|4406.18|4404.41|4404.41|0
1619771800000|2021-04-30 08:36:40|4404.18|4404.18|4404.8|4404.8|4404.8|4404.8|4404.18|4404.18|0
1619771810000|2021-04-30 08:36:50|4404.51|4404.51|4404.72|4404.72|4404.72|4404.72|4404.36|4404.36|0
1619771820000|2021-04-30 08:37:00|4404.6|4404.6|4404.9|4404.9|4404.9|4404.9|4404.6|4404.6|0
1619771830000|2021-04-30 08:37:10|4404.6|4404.6|4404.3|4404.3|4404.6|4404.6|4404.3|4404.3|0
1619771850000|2021-04-30 08:37:30|4404.42|4404.42|4403.85|4403.85|4404.44|4404.44|4403.85|4403.85|0
1619771860000|2021-04-30 08:37:40|4403.55|4403.55|4402.64|4402.64|4403.55|4403.55|4402.64|4402.64|0
1619771870000|2021-04-30 08:37:50|4402.94|4402.94|4403.09|4403.09|4403.09|4403.09|4402.94|4402.94|0
1619771880000|2021-04-30 08:38:00|4402.98|4402.98|4402.27|4402.27|4403.02|4403.02|4402.27|4402.27|0
1619771890000|2021-04-30 08:38:10|4402.42|4402.42|4402.12|4402.12|4402.42|4402.42|4402.12|4402.12|0
1619771900000|2021-04-30 08:38:20|4402.17|4402.17|4402.17|4402.17|4402.17|4402.17|4402.17|4402.17|0
1619771910000|2021-04-30 08:38:30|4403.07|4403.07|4403.67|4403.67|4403.67|4403.67|4403.07|4403.07|0
1619771920000|2021-04-30 08:38:40|4403.82|4403.82|4402.32|4402.32|4403.82|4403.82|4402.32|4402.32|0
1619771930000|2021-04-30 08:38:50|4402.5|4402.5|4402.41|4402.41|4402.5|4402.5|4402.41|4402.41|0
1619771940000|2021-04-30 08:39:00|4402.26|4402.26|4402.21|4402.21|4402.26|4402.26|4402.21|4402.21|0
1619771950000|2021-04-30 08:39:10|4401.61|4401.61|4401.82|4401.82|4401.91|4401.91|4401.61|4401.61|0
1619771990000|2021-04-30 08:39:50|4402.12|4402.12|4401.82|4401.82|4402.12|4402.12|4401.82|4401.82|0
1619772000000|2021-04-30 08:40:00|4401.73|4401.73|4401.64|4401.64|4401.73|4401.73|4401.64|4401.64|0
1619772010000|2021-04-30 08:40:10|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|0
1619772020000|2021-04-30 08:40:20|4401.28|4401.28|4401.43|4401.43|4401.43|4401.43|4401.28|4401.28|0
1619772030000|2021-04-30 08:40:30|4401.73|4401.73|4402.33|4402.33|4402.33|4402.33|4401.73|4401.73|0
1619772040000|2021-04-30 08:40:40|4402.45|4402.45|4402.92|4402.92|4402.92|4402.92|4402.36|4402.36|0
1619772050000|2021-04-30 08:40:50|4402.77|4402.77|4402.77|4402.77|4402.77|4402.77|4402.77|4402.77|0
1619772060000|2021-04-30 08:41:00|4402.47|4402.47|4401.96|4401.96|4402.47|4402.47|4401.87|4401.87|0
1619772070000|2021-04-30 08:41:10|4401.66|4401.66|4401.66|4401.66|4401.66|4401.66|4401.66|4401.66|0
1619772080000|2021-04-30 08:41:20|4401.42|4401.42|4401.42|4401.42|4401.42|4401.42|4401.42|4401.42|0
1619772090000|2021-04-30 08:41:30|4401.46|4401.46|4401.76|4401.76|4401.76|4401.76|4401.46|4401.46|0
1619772100000|2021-04-30 08:41:40|4402.06|4402.06|4402.66|4402.66|4402.66|4402.66|4402.06|4402.06|0
1619772110000|2021-04-30 08:41:50|4402.64|4402.64|4401.95|4401.95|4402.64|4402.64|4401.95|4401.95|0
1619772120000|2021-04-30 08:42:00|4402.25|4402.25|4402.25|4402.25|4402.25|4402.25|4402.25|4402.25|0
1619772130000|2021-04-30 08:42:10|4402.36|4402.36|4402.66|4402.66|4402.66|4402.66|4402.36|4402.36|0
1619772140000|2021-04-30 08:42:20|4402.36|4402.36|4402.36|4402.36|4402.36|4402.36|4402.06|4402.06|0
1619772150000|2021-04-30 08:42:30|4402.66|4402.66|4403.26|4403.26|4403.26|4403.26|4402.66|4402.66|0
1619772160000|2021-04-30 08:42:40|4403.41|4403.41|4403.41|4403.41|4403.41|4403.41|4403.41|4403.41|0
1619772170000|2021-04-30 08:42:50|4403.3|4403.3|4403.3|4403.3|4403.3|4403.3|4403.3|4403.3|0
1619772180000|2021-04-30 08:43:00|4403.6|4403.6|4403.9|4403.9|4403.9|4403.9|4403.6|4403.6|0
1619772200000|2021-04-30 08:43:20|4404.5|4404.5|4404.41|4404.41|4404.5|4404.5|4404.41|4404.41|0
1619772210000|2021-04-30 08:43:30|4403.81|4403.81|4403.81|4403.81|4404.11|4404.11|4403.51|4403.51|0
1619772220000|2021-04-30 08:43:40|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|0
1619772230000|2021-04-30 08:43:50|4403.99|4403.99|4403.99|4403.99|4403.99|4403.99|4403.99|4403.99|0
1619772250000|2021-04-30 08:44:10|4403.39|4403.39|4403.39|4403.39|4403.39|4403.39|4403.39|4403.39|0
1619772270000|2021-04-30 08:44:30|4403.99|4403.99|4403.69|4403.69|4404.29|4404.29|4403.69|4403.69|0
1619772280000|2021-04-30 08:44:40|4404.29|4404.29|4403.72|4403.72|4404.29|4404.29|4403.61|4403.61|0
1619772290000|2021-04-30 08:44:50|4403.61|4403.61|4403.54|4403.54|4403.84|4403.84|4403.54|4403.54|0
1619772310000|2021-04-30 08:45:10|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|0
1619772320000|2021-04-30 08:45:20|4404.14|4404.14|4405.13|4405.13|4405.13|4405.13|4404.02|4404.02|0
1619772330000|2021-04-30 08:45:30|4404.98|4404.98|4405.13|4405.13|4405.28|4405.28|4404.98|4404.98|0
1619772340000|2021-04-30 08:45:40|4405.22|4405.22|4405.22|4405.22|4405.22|4405.22|4405.22|4405.22|0
1619772360000|2021-04-30 08:46:00|4405.11|4405.11|4405.41|4405.41|4405.41|4405.41|4405.11|4405.11|0
1619772370000|2021-04-30 08:46:10|4405.44|4405.44|4405.86|4405.86|4405.86|4405.86|4405.44|4405.44|0
1619772380000|2021-04-30 08:46:20|4405.84|4405.84|4405.9|4405.9|4405.9|4405.9|4405.79|4405.79|0
1619772390000|2021-04-30 08:46:30|4405.85|4405.85|4405.52|4405.52|4405.85|4405.85|4405.52|4405.52|0
1619772400000|2021-04-30 08:46:40|4404.62|4404.62|4404.62|4404.62|4404.62|4404.62|4403.87|4403.87|0
1619772410000|2021-04-30 08:46:50|4404.93|4404.93|4404.93|4404.93|4404.93|4404.93|4404.93|4404.93|0
1619772420000|2021-04-30 08:47:00|4405.15|4405.15|4405.23|4405.23|4405.23|4405.23|4405.15|4405.15|0
1619772430000|2021-04-30 08:47:10|4405.12|4405.12|4405.12|4405.12|4405.12|4405.12|4405.12|4405.12|0
1619772440000|2021-04-30 08:47:20|4404.82|4404.82|4404.82|4404.82|4404.82|4404.82|4404.82|4404.82|0
1619772450000|2021-04-30 08:47:30|4405.12|4405.12|4405.12|4405.12|4405.12|4405.12|4405.12|4405.12|0
1619772460000|2021-04-30 08:47:40|4404.82|4404.82|4403.92|4403.92|4404.82|4404.82|4403.77|4403.77|0
1619772470000|2021-04-30 08:47:50|4403.89|4403.89|4403.81|4403.81|4404.11|4404.11|4403.81|4403.81|0
1619772480000|2021-04-30 08:48:00|4403.78|4403.78|4403.83|4403.83|4403.83|4403.83|4403.78|4403.78|0
1619772490000|2021-04-30 08:48:10|4403.87|4403.87|4403.85|4403.85|4403.9|4403.9|4403.85|4403.85|0
1619772500000|2021-04-30 08:48:20|4403.87|4403.87|4404.49|4404.49|4404.54|4404.54|4403.85|4403.85|0
1619772510000|2021-04-30 08:48:30|4404.59|4404.59|4403.34|4403.34|4404.59|4404.59|4403.34|4403.34|0
1619772530000|2021-04-30 08:48:50|4403.31|4403.31|4403.31|4403.31|4403.31|4403.31|4403.31|4403.31|0
1619772540000|2021-04-30 08:49:00|4403.35|4403.35|4403.33|4403.33|4403.35|4403.35|4403.33|4403.33|0
1619772560000|2021-04-30 08:49:20|4403.03|4403.03|4403.08|4403.08|4403.33|4403.33|4403.03|4403.03|0
1619772570000|2021-04-30 08:49:30|4402.78|4402.78|4402.78|4402.78|4402.78|4402.78|4402.78|4402.78|0
1619772590000|2021-04-30 08:49:50|4402.82|4402.82|4402.7|4402.7|4402.85|4402.85|4402.55|4402.55|0
1619772610000|2021-04-30 08:50:10|4402.4|4402.4|4402.71|4402.71|4403.01|4403.01|4402.4|4402.4|0
1619772620000|2021-04-30 08:50:20|4403.01|4403.01|4403.33|4403.33|4403.39|4403.39|4403.01|4403.01|0
1619772640000|2021-04-30 08:50:40|4403.03|4403.03|4403.03|4403.03|4403.03|4403.03|4403.03|4403.03|0
1619772650000|2021-04-30 08:50:50|4402.73|4402.73|4403.03|4403.03|4403.03|4403.03|4402.73|4402.73|0
1619772660000|2021-04-30 08:51:00|4402.89|4402.89|4402.58|4402.58|4402.89|4402.89|4402.58|4402.58|0
1619772670000|2021-04-30 08:51:10|4402.28|4402.28|4402.14|4402.14|4402.28|4402.28|4402.14|4402.14|0
1619772680000|2021-04-30 08:51:20|4401.53|4401.53|4401.33|4401.33|4401.53|4401.53|4401.33|4401.33|0
1619772710000|2021-04-30 08:51:50|4401.56|4401.56|4401.56|4401.56|4401.56|4401.56|4401.56|4401.56|0
1619772720000|2021-04-30 08:52:00|4401.44|4401.44|4401.14|4401.14|4401.44|4401.44|4401.14|4401.14|0
1619772740000|2021-04-30 08:52:20|4400.85|4400.85|4400.85|4400.85|4401.15|4401.15|4400.55|4400.55|0
1619772750000|2021-04-30 08:52:30|4400.24|4400.24|4400.24|4400.24|4400.24|4400.24|4400.24|4400.24|0
1619772760000|2021-04-30 08:52:40|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|0
1619772770000|2021-04-30 08:52:50|4400.42|4400.42|4400.42|4400.42|4400.42|4400.42|4400.42|4400.42|0
1619772780000|2021-04-30 08:53:00|4400.46|4400.46|4400.49|4400.49|4400.49|4400.49|4400.46|4400.46|0
1619772810000|2021-04-30 08:53:30|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|0
1619772830000|2021-04-30 08:53:50|4400.28|4400.28|4400.58|4400.58|4400.58|4400.58|4400.28|4400.28|0
1619772840000|2021-04-30 08:54:00|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|0
1619772860000|2021-04-30 08:54:20|4400.46|4400.46|4400.46|4400.46|4400.46|4400.46|4400.46|4400.46|0
1619772880000|2021-04-30 08:54:40|4400.16|4400.16|4399.26|4399.26|4400.16|4400.16|4399.26|4399.26|0
1619772890000|2021-04-30 08:54:50|4399.56|4399.56|4399.11|4399.11|4399.56|4399.56|4399.11|4399.11|0
1619772900000|2021-04-30 08:55:00|4399.02|4399.02|4399.02|4399.02|4399.02|4399.02|4399.02|4399.02|0
1619772910000|2021-04-30 08:55:10|4398.72|4398.72|4398.79|4398.79|4398.79|4398.79|4398.72|4398.72|0
1619772920000|2021-04-30 08:55:20|4399.02|4399.02|4399.86|4399.86|4399.86|4399.86|4399.02|4399.02|0
1619772930000|2021-04-30 08:55:30|4399.63|4399.63|4399.75|4399.75|4399.84|4399.84|4399.54|4399.54|0
1619772940000|2021-04-30 08:55:40|4399.79|4399.79|4399.79|4399.79|4399.79|4399.79|4399.79|4399.79|0
1619772950000|2021-04-30 08:55:50|4400.09|4400.09|4400.09|4400.09|4400.09|4400.09|4400.09|4400.09|0
1619772960000|2021-04-30 08:56:00|4400.69|4400.69|4400.69|4400.69|4400.69|4400.69|4400.69|4400.69|0
1619772970000|2021-04-30 08:56:10|4400.99|4400.99|4401.22|4401.22|4401.52|4401.52|4400.99|4400.99|0
1619773000000|2021-04-30 08:56:40|4401.16|4401.16|4401.12|4401.12|4401.16|4401.16|4401.12|4401.12|0
1619773010000|2021-04-30 08:56:50|4401.42|4401.42|4401.57|4401.57|4401.73|4401.73|4401.42|4401.42|0
1619773020000|2021-04-30 08:57:00|4401.48|4401.48|4401.48|4401.48|4401.48|4401.48|4401.48|4401.48|0
1619773030000|2021-04-30 08:57:10|4401.19|4401.19|4401.03|4401.03|4401.19|4401.19|4400.89|4400.89|0
1619773060000|2021-04-30 08:57:40|4400.13|4400.13|4399.53|4399.53|4400.13|4400.13|4399.53|4399.53|0
1619773070000|2021-04-30 08:57:50|4399.38|4399.38|4399.38|4399.38|4399.38|4399.38|4399.38|4399.38|0
1619773090000|2021-04-30 08:58:10|4399.68|4399.68|4397.77|4397.77|4399.68|4399.68|4397.73|4397.73|0
1619773100000|2021-04-30 08:58:20|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|0
1619773110000|2021-04-30 08:58:30|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|0
1619773130000|2021-04-30 08:58:50|4397.81|4397.81|4396.46|4396.46|4397.81|4397.81|4396.46|4396.46|0
1619773140000|2021-04-30 08:59:00|4396.61|4396.61|4396.65|4396.65|4396.65|4396.65|4396.61|4396.61|0
1619773160000|2021-04-30 08:59:20|4396.74|4396.74|4396.74|4396.74|4396.74|4396.74|4396.74|4396.74|0
1619773170000|2021-04-30 08:59:30|4397.34|4397.34|4397.36|4397.36|4397.36|4397.36|4397.34|4397.34|0
1619773190000|2021-04-30 08:59:50|4396.76|4396.76|4397.06|4397.06|4397.06|4397.06|4396.76|4396.76|0
1619773200000|2021-04-30 09:00:00|4397.04|4397.04|4397.04|4397.04|4397.04|4397.04|4397.04|4397.04|0
1619773220000|2021-04-30 09:00:20|4396.74|4396.74|4396.16|4396.16|4396.76|4396.76|4396.16|4396.16|0
1619773260000|2021-04-30 09:01:00|4396.12|4396.12|4396.12|4396.12|4396.12|4396.12|4396.12|4396.12|0
1619773280000|2021-04-30 09:01:20|4396.17|4396.17|4396.17|4396.17|4396.17|4396.17|4396.17|4396.17|0
1619773290000|2021-04-30 09:01:30|4396.08|4396.08|4395.97|4395.97|4396.08|4396.08|4395.97|4395.97|0
1619773300000|2021-04-30 09:01:40|4395.92|4395.92|4395.92|4395.92|4395.92|4395.92|4395.92|4395.92|0
1619773310000|2021-04-30 09:01:50|4395.62|4395.62|4395.62|4395.62|4395.77|4395.77|4395.62|4395.62|0
1619773320000|2021-04-30 09:02:00|4395.92|4395.92|4396.22|4396.22|4396.37|4396.37|4395.92|4395.92|0
1619773330000|2021-04-30 09:02:10|4395.32|4395.32|4394.87|4394.87|4395.32|4395.32|4394.87|4394.87|0
1619773360000|2021-04-30 09:02:40|4394.57|4394.57|4395.32|4395.32|4395.32|4395.32|4394.57|4394.57|0
1619773370000|2021-04-30 09:02:50|4395.62|4395.62|4395.62|4395.62|4395.62|4395.62|4395.62|4395.62|0
1619773380000|2021-04-30 09:03:00|4395.67|4395.67|4395.67|4395.67|4395.67|4395.67|4395.67|4395.67|0
1619773390000|2021-04-30 09:03:10|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|0
1619773400000|2021-04-30 09:03:20|4396.72|4396.72|4396.72|4396.72|4396.72|4396.72|4396.72|4396.72|0
1619773420000|2021-04-30 09:03:40|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|0
1619773430000|2021-04-30 09:03:50|4396.93|4396.93|4397.27|4397.27|4397.27|4397.27|4396.93|4396.93|0
1619773440000|2021-04-30 09:04:00|4397.42|4397.42|4397.42|4397.42|4397.42|4397.42|4397.42|4397.42|0
1619773460000|2021-04-30 09:04:20|4397.57|4397.57|4398.02|4398.02|4398.02|4398.02|4397.57|4397.57|0
1619773470000|2021-04-30 09:04:30|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|0
1619773490000|2021-04-30 09:04:50|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|0
1619773500000|2021-04-30 09:05:00|4398.32|4398.32|4398.32|4398.32|4398.62|4398.62|4398.32|4398.32|0
1619773510000|2021-04-30 09:05:10|4398.29|4398.29|4398.34|4398.34|4398.34|4398.34|4398.29|4398.29|0
1619773520000|2021-04-30 09:05:20|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|0
1619773530000|2021-04-30 09:05:30|4399.54|4399.54|4399.39|4399.39|4399.54|4399.54|4399.39|4399.39|0
1619773540000|2021-04-30 09:05:40|4399.09|4399.09|4399.09|4399.09|4399.09|4399.09|4399.09|4399.09|0
1619773550000|2021-04-30 09:05:50|4399.2|4399.2|4399.2|4399.2|4399.2|4399.2|4399.2|4399.2|0
1619773560000|2021-04-30 09:06:00|4398.9|4398.9|4398.9|4398.9|4398.9|4398.9|4398.9|4398.9|0
1619773570000|2021-04-30 09:06:10|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|0
1619773580000|2021-04-30 09:06:20|4398.84|4398.84|4398.84|4398.84|4398.84|4398.84|4398.84|4398.84|0
1619773600000|2021-04-30 09:06:40|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|0
1619773610000|2021-04-30 09:06:50|4398.27|4398.27|4397.38|4397.38|4398.27|4398.27|4397.38|4397.38|0
1619773620000|2021-04-30 09:07:00|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|0
1619773630000|2021-04-30 09:07:10|4396.99|4396.99|4395.19|4395.19|4396.99|4396.99|4394.59|4394.59|0
1619773640000|2021-04-30 09:07:20|4395.49|4395.49|4395.49|4395.49|4395.49|4395.49|4395.49|4395.49|0
1619773660000|2021-04-30 09:07:40|4394.89|4394.89|4394.89|4394.89|4394.89|4394.89|4394.59|4394.59|0
1619773670000|2021-04-30 09:07:50|4395.49|4395.49|4395.49|4395.49|4395.54|4395.54|4395.42|4395.42|0
1619773690000|2021-04-30 09:08:10|4395.52|4395.52|4395.01|4395.01|4395.52|4395.52|4395.01|4395.01|0
1619773710000|2021-04-30 09:08:30|4394.41|4394.41|4393.73|4393.73|4394.41|4394.41|4393.73|4393.73|0
1619773740000|2021-04-30 09:09:00|4393.64|4393.64|4393.19|4393.19|4393.64|4393.64|4393.19|4393.19|0
1619773750000|2021-04-30 09:09:10|4393.28|4393.28|4393.28|4393.28|4393.28|4393.28|4393.28|4393.28|0
1619773760000|2021-04-30 09:09:20|4392.98|4392.98|4392.98|4392.98|4392.98|4392.98|4392.98|4392.98|0
1619773770000|2021-04-30 09:09:30|4392.09|4392.09|4392.09|4392.09|4392.09|4392.09|4392.09|4392.09|0
1619773790000|2021-04-30 09:09:50|4391.48|4391.48|4391.48|4391.48|4391.48|4391.48|4391.48|4391.48|0
1619773800000|2021-04-30 09:10:00|4391.41|4391.41|4391.02|4391.02|4391.41|4391.41|4391.02|4391.02|0
1619773810000|2021-04-30 09:10:10|4390.91|4390.91|4390.91|4390.91|4390.91|4390.91|4390.79|4390.79|0
1619773820000|2021-04-30 09:10:20|4390.61|4390.61|4390.31|4390.31|4390.61|4390.61|4390.31|4390.31|0
1619773830000|2021-04-30 09:10:30|4390.61|4390.61|4390.79|4390.79|4390.94|4390.94|4390.61|4390.61|0
1619773840000|2021-04-30 09:10:40|4390.61|4390.61|4390.61|4390.61|4390.61|4390.61|4390.61|4390.61|0
1619773860000|2021-04-30 09:11:00|4390.46|4390.46|4390.46|4390.46|4390.46|4390.46|4390.46|4390.46|0
1619773880000|2021-04-30 09:11:20|4391.06|4391.06|4391.06|4391.06|4391.06|4391.06|4391.06|4391.06|0
1619773890000|2021-04-30 09:11:30|4391.02|4391.02|4390.9|4390.9|4391.02|4391.02|4390.9|4390.9|0
1619773900000|2021-04-30 09:11:40|4390.76|4390.76|4390.76|4390.76|4390.76|4390.76|4390.76|4390.76|0
1619773910000|2021-04-30 09:11:50|4390.87|4390.87|4391.1|4391.1|4391.1|4391.1|4390.87|4390.87|0
1619773920000|2021-04-30 09:12:00|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|0
1619773930000|2021-04-30 09:12:10|4391.1|4391.1|4391.08|4391.08|4391.1|4391.1|4390.98|4390.98|0
1619773940000|2021-04-30 09:12:20|4391.19|4391.19|4391.3|4391.3|4391.3|4391.3|4391.19|4391.19|0
1619773960000|2021-04-30 09:12:40|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|0
1619773970000|2021-04-30 09:12:50|4391.72|4391.72|4391.72|4391.72|4391.72|4391.72|4391.72|4391.72|0
1619773990000|2021-04-30 09:13:10|4391.6|4391.6|4391.77|4391.77|4391.77|4391.77|4391.49|4391.49|0
1619774000000|2021-04-30 09:13:20|4391.68|4391.68|4390.81|4390.81|4391.68|4391.68|4390.81|4390.81|0
1619774010000|2021-04-30 09:13:30|4391.11|4391.11|4391.09|4391.09|4391.11|4391.11|4391.09|4391.09|0
1619774020000|2021-04-30 09:13:40|4391.04|4391.04|4390.93|4390.93|4391.04|4391.04|4390.93|4390.93|0
1619774030000|2021-04-30 09:13:50|4390.78|4390.78|4391.35|4391.35|4391.38|4391.38|4390.78|4390.78|0
1619774040000|2021-04-30 09:14:00|4391.65|4391.65|4393.85|4393.85|4393.94|4393.94|4391.65|4391.65|0
1619774050000|2021-04-30 09:14:10|4394.15|4394.15|4393.79|4393.79|4394.15|4394.15|4393.7|4393.7|0
1619774060000|2021-04-30 09:14:20|4393.9|4393.9|4393.71|4393.71|4394.13|4394.13|4393.71|4393.71|0
1619774070000|2021-04-30 09:14:30|4393.69|4393.69|4393.94|4393.94|4393.96|4393.96|4393.66|4393.66|0
1619774080000|2021-04-30 09:14:40|4394.01|4394.01|4394.01|4394.01|4394.01|4394.01|4394.01|4394.01|0
1619774090000|2021-04-30 09:14:50|4393.78|4393.78|4393.78|4393.78|4393.78|4393.78|4393.78|4393.78|0
1619774100000|2021-04-30 09:15:00|4393.69|4393.69|4393.39|4393.39|4393.69|4393.69|4393.39|4393.39|0
1619774110000|2021-04-30 09:15:10|4393.16|4393.16|4393.46|4393.46|4393.46|4393.46|4393.16|4393.16|0
1619774130000|2021-04-30 09:15:30|4393.16|4393.16|4393.85|4393.85|4393.85|4393.85|4393.16|4393.16|0
1619774140000|2021-04-30 09:15:40|4393.8|4393.8|4393.65|4393.65|4393.8|4393.8|4393.65|4393.65|0
1619774170000|2021-04-30 09:16:10|4393.61|4393.61|4393.31|4393.31|4393.91|4393.91|4393.31|4393.31|0
1619774190000|2021-04-30 09:16:30|4393.19|4393.19|4394.12|4394.12|4394.12|4394.12|4393.19|4393.19|0
1619774200000|2021-04-30 09:16:40|4394.07|4394.07|4393.93|4393.93|4394.07|4394.07|4393.93|4393.93|0
1619774220000|2021-04-30 09:17:00|4393.9|4393.9|4393.75|4393.75|4393.9|4393.9|4393.75|4393.75|0
1619774230000|2021-04-30 09:17:10|4394.05|4394.05|4394.05|4394.05|4394.05|4394.05|4394.05|4394.05|0
1619774240000|2021-04-30 09:17:20|4394.16|4394.16|4393.57|4393.57|4394.16|4394.16|4393.57|4393.57|0
1619774250000|2021-04-30 09:17:30|4393.27|4393.27|4392.97|4392.97|4393.27|4393.27|4392.97|4392.97|0
1619774260000|2021-04-30 09:17:40|4392.82|4392.82|4392.69|4392.69|4392.82|4392.82|4392.69|4392.69|0
1619774270000|2021-04-30 09:17:50|4392.39|4392.39|4392.69|4392.69|4392.69|4392.69|4392.39|4392.39|0
1619774280000|2021-04-30 09:18:00|4393.14|4393.14|4392.8|4392.8|4393.14|4393.14|4392.8|4392.8|0
1619774290000|2021-04-30 09:18:10|4392.72|4392.72|4392.72|4392.72|4392.72|4392.72|4392.72|4392.72|0
1619774300000|2021-04-30 09:18:20|4392.42|4392.42|4392.72|4392.72|4392.72|4392.72|4392.42|4392.42|0
1619774310000|2021-04-30 09:18:30|4393.02|4393.02|4393.02|4393.02|4393.02|4393.02|4393.02|4393.02|0
1619774340000|2021-04-30 09:19:00|4393.32|4393.32|4393.32|4393.32|4393.32|4393.32|4393.32|4393.32|0
1619774350000|2021-04-30 09:19:10|4393.62|4393.62|4393.62|4393.62|4393.62|4393.62|4393.62|4393.62|0
1619774360000|2021-04-30 09:19:20|4393.32|4393.32|4393.32|4393.32|4393.32|4393.32|4393.32|4393.32|0
1619774370000|2021-04-30 09:19:30|4393.02|4393.02|4393.02|4393.02|4393.02|4393.02|4393.02|4393.02|0
1619774380000|2021-04-30 09:19:40|4392.42|4392.42|4391.73|4391.73|4392.42|4392.42|4391.73|4391.73|0
1619774400000|2021-04-30 09:20:00|4391.7|4391.7|4390.5|4390.5|4391.7|4391.7|4390.5|4390.5|0
1619774410000|2021-04-30 09:20:10|4390.2|4390.2|4390.2|4390.2|4390.2|4390.2|4390.2|4390.2|0
1619774420000|2021-04-30 09:20:20|4390.15|4390.15|4390.24|4390.24|4390.24|4390.24|4390.15|4390.15|0
1619774430000|2021-04-30 09:20:30|4390.09|4390.09|4390.09|4390.09|4390.09|4390.09|4390.09|4390.09|0
1619774450000|2021-04-30 09:20:50|4390.39|4390.39|4390.39|4390.39|4390.39|4390.39|4390.39|4390.39|0
1619774460000|2021-04-30 09:21:00|4390.69|4390.69|4390.2|4390.2|4391.1|4391.1|4390.2|4390.2|0
1619774490000|2021-04-30 09:21:30|4390.5|4390.5|4390.8|4390.8|4390.8|4390.8|4390.5|4390.5|0
1619774500000|2021-04-30 09:21:40|4390.62|4390.62|4390.65|4390.65|4390.65|4390.65|4390.62|4390.62|0
1619774510000|2021-04-30 09:21:50|4390.95|4390.95|4390.42|4390.42|4390.95|4390.95|4390.42|4390.42|0
1619774520000|2021-04-30 09:22:00|4390.12|4390.12|4389.98|4389.98|4390.12|4390.12|4389.89|4389.89|0
1619774540000|2021-04-30 09:22:20|4389.89|4389.89|4389.89|4389.89|4389.89|4389.89|4389.89|4389.89|0
1619774550000|2021-04-30 09:22:30|4390.04|4390.04|4389.74|4389.74|4390.04|4390.04|4389.74|4389.74|0
1619774560000|2021-04-30 09:22:40|4389.44|4389.44|4389.44|4389.44|4389.44|4389.44|4389.44|4389.44|0
1619774570000|2021-04-30 09:22:50|4389.74|4389.74|4389.44|4389.44|4389.74|4389.74|4389.44|4389.44|0
1619774590000|2021-04-30 09:23:10|4388.99|4388.99|4388.99|4388.99|4388.99|4388.99|4388.99|4388.99|0
1619774600000|2021-04-30 09:23:20|4388.54|4388.54|4388.84|4388.84|4388.84|4388.84|4388.54|4388.54|0
1619774610000|2021-04-30 09:23:30|4388.39|4388.39|4388.35|4388.35|4388.39|4388.39|4388.32|4388.32|0
1619774620000|2021-04-30 09:23:40|4388.32|4388.32|4388.32|4388.32|4388.32|4388.32|4388.32|4388.32|0
1619774630000|2021-04-30 09:23:50|4388.77|4388.77|4388.66|4388.66|4388.77|4388.77|4388.54|4388.54|0
1619774640000|2021-04-30 09:24:00|4388.96|4388.96|4388.98|4388.98|4388.98|4388.98|4388.96|4388.96|0
1619774650000|2021-04-30 09:24:10|4389.58|4389.58|4390.18|4390.18|4390.18|4390.18|4389.58|4389.58|0
1619774670000|2021-04-30 09:24:30|4390.48|4390.48|4390.48|4390.48|4390.48|4390.48|4390.48|4390.48|0
1619774680000|2021-04-30 09:24:40|4390.39|4390.39|4390.39|4390.39|4390.39|4390.39|4390.39|4390.39|0
1619774690000|2021-04-30 09:24:50|4390.42|4390.42|4390.07|4390.07|4390.44|4390.44|4390.07|4390.07|0
1619774700000|2021-04-30 09:25:00|4390.05|4390.05|4390.05|4390.05|4390.05|4390.05|4390.05|4390.05|0
1619774710000|2021-04-30 09:25:10|4390.19|4390.19|4390.28|4390.28|4390.28|4390.28|4390.19|4390.19|0
1619774720000|2021-04-30 09:25:20|4390.26|4390.26|4390.26|4390.26|4390.26|4390.26|4390.26|4390.26|0
1619774740000|2021-04-30 09:25:40|4389.96|4389.96|4389.96|4389.96|4389.96|4389.96|4389.96|4389.96|0
1619774750000|2021-04-30 09:25:50|4390|4390|4390.03|4390.03|4390.03|4390.03|4390|4390|0
1619774760000|2021-04-30 09:26:00|4389.91|4389.91|4389.91|4389.91|4389.91|4389.91|4389.91|4389.91|0
1619774770000|2021-04-30 09:26:10|4389.57|4389.57|4389.57|4389.57|4389.57|4389.57|4389.57|4389.57|0
1619774780000|2021-04-30 09:26:20|4389.61|4389.61|4389.61|4389.61|4389.61|4389.61|4389.61|4389.61|0
1619774790000|2021-04-30 09:26:30|4389.76|4389.76|4389.76|4389.76|4389.76|4389.76|4389.76|4389.76|0
1619774800000|2021-04-30 09:26:40|4390.36|4390.36|4390.36|4390.36|4390.36|4390.36|4390.36|4390.36|0
1619774820000|2021-04-30 09:27:00|4390.06|4390.06|4390.06|4390.06|4390.06|4390.06|4390.06|4390.06|0
1619774840000|2021-04-30 09:27:20|4389.91|4389.91|4389.8|4389.8|4389.91|4389.91|4389.8|4389.8|0
1619774850000|2021-04-30 09:27:30|4389.77|4389.77|4389.74|4389.74|4389.77|4389.77|4389.74|4389.74|0
1619774880000|2021-04-30 09:28:00|4389.44|4389.44|4389.44|4389.44|4389.44|4389.44|4389.44|4389.44|0
1619774890000|2021-04-30 09:28:10|4389.14|4389.14|4388.84|4388.84|4389.14|4389.14|4388.84|4388.84|0
1619774900000|2021-04-30 09:28:20|4388.93|4388.93|4388.93|4388.93|4388.93|4388.93|4388.93|4388.93|0
1619774910000|2021-04-30 09:28:30|4388.78|4388.78|4388.93|4388.93|4388.93|4388.93|4388.78|4388.78|0
1619774920000|2021-04-30 09:28:40|4389.23|4389.23|4389.23|4389.23|4389.23|4389.23|4389.23|4389.23|0
1619774970000|2021-04-30 09:29:30|4389.08|4389.08|4389.08|4389.08|4389.08|4389.08|4389.08|4389.08|0
1619774980000|2021-04-30 09:29:40|4389.38|4389.38|4389.53|4389.53|4389.53|4389.53|4389.38|4389.38|0
1619775010000|2021-04-30 09:30:10|4389.83|4389.83|4389.83|4389.83|4389.83|4389.83|4389.83|4389.83|0
1619775040000|2021-04-30 09:30:40|4389.68|4389.68|4389.68|4389.68|4389.68|4389.68|4389.68|4389.68|0
1619775050000|2021-04-30 09:30:50|4389.59|4389.59|4389.59|4389.59|4389.59|4389.59|4389.59|4389.59|0
1619775080000|2021-04-30 09:31:20|4389.89|4389.89|4389.89|4389.89|4389.89|4389.89|4389.89|4389.89|0
1619775100000|2021-04-30 09:31:40|4389.74|4389.74|4389.44|4389.44|4389.74|4389.74|4389.44|4389.44|0
1619775110000|2021-04-30 09:31:50|4389.03|4389.03|4389.03|4389.03|4389.03|4389.03|4389.03|4389.03|0
1619775120000|2021-04-30 09:32:00|4388.58|4388.58|4389.07|4389.07|4389.07|4389.07|4388.58|4388.58|0
1619775130000|2021-04-30 09:32:10|4389.05|4389.05|4389.05|4389.05|4389.05|4389.05|4389.05|4389.05|0
1619775140000|2021-04-30 09:32:20|4388.44|4388.44|4388.44|4388.44|4388.44|4388.44|4388.44|4388.44|0
1619775160000|2021-04-30 09:32:40|4388.14|4388.14|4387.84|4387.84|4388.14|4388.14|4387.84|4387.84|0
1619775190000|2021-04-30 09:33:10|4387.54|4387.54|4387.24|4387.24|4387.54|4387.54|4387.24|4387.24|0
1619775200000|2021-04-30 09:33:20|4386.94|4386.94|4387.24|4387.24|4387.24|4387.24|4386.94|4386.94|0
1619775220000|2021-04-30 09:33:40|4386.64|4386.64|4385.86|4385.86|4386.64|4386.64|4385.86|4385.86|0
1619775230000|2021-04-30 09:33:50|4386.09|4386.09|4386.09|4386.09|4386.09|4386.09|4386.09|4386.09|0
1619775240000|2021-04-30 09:34:00|4386|4386|4385.9|4385.9|4386|4386|4385.88|4385.88|0
1619775250000|2021-04-30 09:34:10|4385.88|4385.88|4385.88|4385.88|4385.88|4385.88|4385.88|4385.88|0
1619775280000|2021-04-30 09:34:40|4385.73|4385.73|4385.28|4385.28|4385.73|4385.73|4385.28|4385.28|0
1619775290000|2021-04-30 09:34:50|4384.98|4384.98|4385.13|4385.13|4385.13|4385.13|4384.98|4384.98|0
1619775300000|2021-04-30 09:35:00|4384.9|4384.9|4385.12|4385.12|4385.35|4385.35|4384.89|4384.89|0
1619775310000|2021-04-30 09:35:10|4385|4385|4386.1|4386.1|4386.25|4386.25|4385|4385|0
1619775320000|2021-04-30 09:35:20|4385.8|4385.8|4386.05|4386.05|4386.05|4386.05|4385.71|4385.71|0
1619775330000|2021-04-30 09:35:30|4385.93|4385.93|4385.93|4385.93|4385.93|4385.93|4385.93|4385.93|0
1619775350000|2021-04-30 09:35:50|4386.03|4386.03|4386.03|4386.03|4386.03|4386.03|4386.03|4386.03|0
1619775360000|2021-04-30 09:36:00|4386|4386|4386|4386|4386|4386|4386|4386|0
1619775380000|2021-04-30 09:36:20|4386.04|4386.04|4386.04|4386.04|4386.04|4386.04|4386.04|4386.04|0
1619775400000|2021-04-30 09:36:40|4386.19|4386.19|4386.19|4386.19|4386.19|4386.19|4386.19|4386.19|0
1619775410000|2021-04-30 09:36:50|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|0
1619775420000|2021-04-30 09:37:00|4386.45|4386.45|4386.45|4386.45|4386.45|4386.45|4386.45|4386.45|0
1619775430000|2021-04-30 09:37:10|4386.43|4386.43|4387|4387|4387|4387|4386.43|4386.43|0
1619775440000|2021-04-30 09:37:20|4386.97|4386.97|4386.44|4386.44|4387.04|4387.04|4386.44|4386.44|0
1619775450000|2021-04-30 09:37:30|4386.14|4386.14|4386.14|4386.14|4386.14|4386.14|4386.14|4386.14|0
1619775470000|2021-04-30 09:37:50|4386.44|4386.44|4387.56|4387.56|4387.56|4387.56|4386.44|4386.44|0
1619775480000|2021-04-30 09:38:00|4387.26|4387.26|4387.26|4387.26|4387.26|4387.26|4387.26|4387.26|0
1619775490000|2021-04-30 09:38:10|4386.96|4386.96|4387.26|4387.26|4387.26|4387.26|4386.96|4386.96|0
1619775500000|2021-04-30 09:38:20|4387.28|4387.28|4387.28|4387.28|4387.28|4387.28|4387.28|4387.28|0
1619775520000|2021-04-30 09:38:40|4387.43|4387.43|4387.43|4387.43|4387.43|4387.43|4387.43|4387.43|0
1619775540000|2021-04-30 09:39:00|4387.28|4387.28|4387.4|4387.4|4387.4|4387.4|4387.28|4387.28|0
1619775550000|2021-04-30 09:39:10|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|0
1619775580000|2021-04-30 09:39:40|4387.61|4387.61|4387.61|4387.61|4387.61|4387.61|4387.61|4387.61|0
1619775590000|2021-04-30 09:39:50|4387.31|4387.31|4387.31|4387.31|4387.31|4387.31|4387.31|4387.31|0
1619775600000|2021-04-30 09:40:00|4387.34|4387.34|4387.34|4387.34|4387.34|4387.34|4387.34|4387.34|0
1619775620000|2021-04-30 09:40:20|4387.31|4387.31|4387.2|4387.2|4387.31|4387.31|4387.2|4387.2|0
1619775640000|2021-04-30 09:40:40|4387.5|4387.5|4388.1|4388.1|4388.1|4388.1|4387.5|4387.5|0
1619775650000|2021-04-30 09:40:50|4388.4|4388.4|4388.4|4388.4|4388.4|4388.4|4388.4|4388.4|0
1619775660000|2021-04-30 09:41:00|4388.1|4388.1|4388.1|4388.1|4388.1|4388.1|4388.1|4388.1|0
1619775680000|2021-04-30 09:41:20|4387.8|4387.8|4387.65|4387.65|4387.8|4387.8|4387.65|4387.65|0
1619775690000|2021-04-30 09:41:30|4387.95|4387.95|4387.97|4387.97|4387.97|4387.97|4387.8|4387.8|0
1619775700000|2021-04-30 09:41:40|4388.12|4388.12|4388.87|4388.87|4389.02|4389.02|4388.12|4388.12|0
1619775710000|2021-04-30 09:41:50|4389.47|4389.47|4389.47|4389.47|4389.47|4389.47|4389.47|4389.47|0
1619775720000|2021-04-30 09:42:00|4388.87|4388.87|4388.82|4388.82|4388.87|4388.87|4388.64|4388.64|0
1619775730000|2021-04-30 09:42:10|4388.91|4388.91|4388.91|4388.91|4389.03|4389.03|4388.91|4388.91|0
1619775760000|2021-04-30 09:42:40|4388.95|4388.95|4388.95|4388.95|4388.95|4388.95|4388.95|4388.95|0
1619775770000|2021-04-30 09:42:50|4388.99|4388.99|4388.97|4388.97|4388.99|4388.99|4388.94|4388.94|0
1619775780000|2021-04-30 09:43:00|4388.88|4388.88|4389.06|4389.06|4389.06|4389.06|4388.85|4388.85|0
1619775790000|2021-04-30 09:43:10|4389.1|4389.1|4389.1|4389.1|4389.1|4389.1|4389.1|4389.1|0
1619775800000|2021-04-30 09:43:20|4389.4|4389.4|4389.1|4389.1|4389.7|4389.7|4389.1|4389.1|0
1619775810000|2021-04-30 09:43:30|4389.4|4389.4|4389.81|4389.81|4389.81|4389.81|4389.4|4389.4|0
1619775820000|2021-04-30 09:43:40|4389.96|4389.96|4389.96|4389.96|4389.96|4389.96|4389.96|4389.96|0
1619775830000|2021-04-30 09:43:50|4390.05|4390.05|4390.35|4390.35|4390.35|4390.35|4390.05|4390.05|0
1619775840000|2021-04-30 09:44:00|4390.65|4390.65|4391.1|4391.1|4391.1|4391.1|4390.65|4390.65|0
1619775850000|2021-04-30 09:44:10|4390.8|4390.8|4390.57|4390.57|4390.8|4390.8|4390.5|4390.5|0
1619775870000|2021-04-30 09:44:30|4390.69|4390.69|4390.45|4390.45|4390.69|4390.69|4390.45|4390.45|0
1619775880000|2021-04-30 09:44:40|4390.27|4390.27|4390.27|4390.27|4390.27|4390.27|4390.27|4390.27|0
1619775890000|2021-04-30 09:44:50|4389.97|4389.97|4390.11|4390.11|4390.11|4390.11|4389.97|4389.97|0
1619775900000|2021-04-30 09:45:00|4390.21|4390.21|4389.57|4389.57|4390.32|4390.32|4389.57|4389.57|0
1619775910000|2021-04-30 09:45:10|4389.48|4389.48|4389.48|4389.48|4389.48|4389.48|4389.48|4389.48|0
1619775930000|2021-04-30 09:45:30|4389.18|4389.18|4389.03|4389.03|4389.18|4389.18|4389.03|4389.03|0
1619775940000|2021-04-30 09:45:40|4388.77|4388.77|4388.77|4388.77|4388.77|4388.77|4388.77|4388.77|0
1619775950000|2021-04-30 09:45:50|4388.47|4388.47|4388.36|4388.36|4388.47|4388.47|4388.36|4388.36|0
1619775990000|2021-04-30 09:46:30|4388.66|4388.66|4388.81|4388.81|4388.81|4388.81|4388.66|4388.66|0
1619776000000|2021-04-30 09:46:40|4388.5|4388.5|4388.5|4388.5|4388.5|4388.5|4388.5|4388.5|0
1619776020000|2021-04-30 09:47:00|4388.2|4388.2|4388.18|4388.18|4388.2|4388.2|4388.18|4388.18|0
1619776040000|2021-04-30 09:47:20|4388.78|4388.78|4388.78|4388.78|4388.78|4388.78|4388.78|4388.78|0
1619776060000|2021-04-30 09:47:40|4388.48|4388.48|4388.33|4388.33|4388.48|4388.48|4388.33|4388.33|0
1619776070000|2021-04-30 09:47:50|4388.45|4388.45|4388.42|4388.42|4388.45|4388.45|4388.38|4388.38|0
1619776080000|2021-04-30 09:48:00|4388.4|4388.4|4388.38|4388.38|4388.4|4388.4|4388.38|4388.38|0
1619776100000|2021-04-30 09:48:20|4388.47|4388.47|4388.92|4388.92|4388.92|4388.92|4388.47|4388.47|0
1619776140000|2021-04-30 09:49:00|4389.22|4389.22|4389.22|4389.22|4389.22|4389.22|4389.22|4389.22|0
1619776150000|2021-04-30 09:49:10|4388.77|4388.77|4388.46|4388.46|4388.88|4388.88|4388.28|4388.28|0
1619776170000|2021-04-30 09:49:30|4388.43|4388.43|4388.43|4388.43|4388.43|4388.43|4388.43|4388.43|0
1619776200000|2021-04-30 09:50:00|4389.03|4389.03|4389.03|4389.03|4389.03|4389.03|4389.03|4389.03|0
1619776230000|2021-04-30 09:50:30|4388.94|4388.94|4387.6|4387.6|4388.94|4388.94|4387.6|4387.6|0
1619776240000|2021-04-30 09:50:40|4387.63|4387.63|4387.93|4387.93|4387.93|4387.93|4387.63|4387.63|0
1619776260000|2021-04-30 09:51:00|4387.96|4387.96|4388.8|4388.8|4388.8|4388.8|4387.96|4387.96|0
1619776270000|2021-04-30 09:51:10|4388.83|4388.83|4388.83|4388.83|4388.83|4388.83|4388.83|4388.83|0
1619776330000|2021-04-30 09:52:10|4388.95|4388.95|4388.95|4388.95|4388.95|4388.95|4388.95|4388.95|0
1619776360000|2021-04-30 09:52:40|4388.65|4388.65|4388.65|4388.65|4388.65|4388.65|4388.65|4388.65|0
1619776370000|2021-04-30 09:52:50|4388.34|4388.34|4387.74|4387.74|4388.34|4388.34|4387.74|4387.74|0
1619776380000|2021-04-30 09:53:00|4387.79|4387.79|4387.81|4387.81|4387.81|4387.81|4387.79|4387.79|0
1619776390000|2021-04-30 09:53:10|4388.11|4388.11|4388.11|4388.11|4388.11|4388.11|4388.11|4388.11|0
1619776400000|2021-04-30 09:53:20|4388.42|4388.42|4388.56|4388.56|4388.56|4388.56|4388.42|4388.42|0
1619776410000|2021-04-30 09:53:30|4388.58|4388.58|4388.63|4388.63|4388.63|4388.63|4388.58|4388.58|0
1619776420000|2021-04-30 09:53:40|4388.33|4388.33|4388.03|4388.03|4388.33|4388.33|4388.03|4388.03|0
1619776430000|2021-04-30 09:53:50|4387.58|4387.58|4387.88|4387.88|4387.88|4387.88|4387.58|4387.58|0
1619776440000|2021-04-30 09:54:00|4387.28|4387.28|4387.3|4387.3|4387.3|4387.3|4387.28|4387.28|0
1619776450000|2021-04-30 09:54:10|4387.42|4387.42|4387.42|4387.42|4387.42|4387.42|4387.42|4387.42|0
1619776460000|2021-04-30 09:54:20|4387.33|4387.33|4387.33|4387.33|4387.33|4387.33|4387.33|4387.33|0
1619776470000|2021-04-30 09:54:30|4387.03|4387.03|4386.95|4386.95|4387.03|4387.03|4386.84|4386.84|0
1619776480000|2021-04-30 09:54:40|4387.25|4387.25|4387.25|4387.25|4387.25|4387.25|4387.25|4387.25|0
1619776500000|2021-04-30 09:55:00|4387.37|4387.37|4387.32|4387.32|4387.37|4387.37|4387.32|4387.32|0
1619776510000|2021-04-30 09:55:10|4387.65|4387.65|4387.69|4387.69|4387.69|4387.69|4387.65|4387.65|0
1619776520000|2021-04-30 09:55:20|4387.67|4387.67|4387.7|4387.7|4387.7|4387.7|4387.67|4387.67|0
1619776530000|2021-04-30 09:55:30|4387.85|4387.85|4387.94|4387.94|4387.94|4387.94|4387.85|4387.85|0
1619776540000|2021-04-30 09:55:40|4388.24|4388.24|4388.19|4388.19|4388.24|4388.24|4388.19|4388.19|0
1619776550000|2021-04-30 09:55:50|4388.17|4388.17|4388.07|4388.07|4388.17|4388.17|4388.05|4388.05|0
1619776560000|2021-04-30 09:56:00|4387.96|4387.96|4388.07|4388.07|4388.07|4388.07|4387.96|4387.96|0
1619776600000|2021-04-30 09:56:40|4387.96|4387.96|4387.84|4387.84|4387.96|4387.96|4387.84|4387.84|0
1619776610000|2021-04-30 09:56:50|4388.29|4388.29|4388.29|4388.29|4388.29|4388.29|4388.29|4388.29|0
1619776620000|2021-04-30 09:57:00|4388.59|4388.59|4388.5|4388.5|4388.59|4388.59|4388.5|4388.5|0
1619776630000|2021-04-30 09:57:10|4388.39|4388.39|4388.56|4388.56|4388.56|4388.56|4388.39|4388.39|0
1619776640000|2021-04-30 09:57:20|4388.53|4388.53|4388.53|4388.53|4388.53|4388.53|4388.53|4388.53|0
1619776650000|2021-04-30 09:57:30|4388.42|4388.42|4388.42|4388.42|4388.42|4388.42|4388.42|4388.42|0
1619776660000|2021-04-30 09:57:40|4388.46|4388.46|4388.38|4388.38|4388.46|4388.46|4388.38|4388.38|0
1619776670000|2021-04-30 09:57:50|4388.27|4388.27|4388.71|4388.71|4388.71|4388.71|4388.27|4388.27|0
1619776690000|2021-04-30 09:58:10|4388.26|4388.26|4386.92|4386.92|4388.26|4388.26|4386.92|4386.92|0
1619776700000|2021-04-30 09:58:20|4386.62|4386.62|4386.02|4386.02|4386.62|4386.62|4385.57|4385.57|0
1619776710000|2021-04-30 09:58:30|4386.31|4386.31|4385.81|4385.81|4386.31|4386.31|4385.72|4385.72|0
1619776720000|2021-04-30 09:58:40|4385.96|4385.96|4387.01|4387.01|4387.01|4387.01|4385.96|4385.96|0
1619776730000|2021-04-30 09:58:50|4387.31|4387.31|4386.71|4386.71|4387.31|4387.31|4386.71|4386.71|0
1619776740000|2021-04-30 09:59:00|4386.41|4386.41|4386.18|4386.18|4386.41|4386.41|4386.18|4386.18|0
1619776750000|2021-04-30 09:59:10|4386.78|4386.78|4387.53|4387.53|4387.83|4387.83|4386.78|4386.78|0
1619776760000|2021-04-30 09:59:20|4387.23|4387.23|4387.23|4387.23|4387.23|4387.23|4387.23|4387.23|0
1619776770000|2021-04-30 09:59:30|4387.38|4387.38|4387.68|4387.68|4387.68|4387.68|4387.38|4387.38|0
1619776780000|2021-04-30 09:59:40|4387.98|4387.98|4387.98|4387.98|4387.98|4387.98|4387.98|4387.98|0
1619776790000|2021-04-30 09:59:50|4387.68|4387.68|4387.68|4387.68|4387.68|4387.68|4387.68|4387.68|0
1619776800000|2021-04-30 10:00:00|4387.38|4387.38|4387.38|4387.38|4387.38|4387.38|4387.38|4387.38|0
1619776810000|2021-04-30 10:00:10|4387.26|4387.26|4387.26|4387.26|4387.26|4387.26|4387.26|4387.26|0
1619776820000|2021-04-30 10:00:20|4387.15|4387.15|4387.15|4387.15|4387.15|4387.15|4387.04|4387.04|0
1619776830000|2021-04-30 10:00:30|4386.85|4386.85|4386.55|4386.55|4386.85|4386.85|4386.55|4386.55|0
1619776860000|2021-04-30 10:01:00|4386.85|4386.85|4387.74|4387.74|4387.74|4387.74|4386.85|4386.85|0
1619776870000|2021-04-30 10:01:10|4388.04|4388.04|4388.84|4388.84|4388.84|4388.84|4387.97|4387.97|0
1619776880000|2021-04-30 10:01:20|4389.14|4389.14|4389.23|4389.23|4389.34|4389.34|4389.14|4389.14|0
1619776890000|2021-04-30 10:01:30|4389.38|4389.38|4389.38|4389.38|4389.38|4389.38|4389.38|4389.38|0
1619776920000|2021-04-30 10:02:00|4389.08|4389.08|4389.83|4389.83|4389.83|4389.83|4389.08|4389.08|0
1619776930000|2021-04-30 10:02:10|4389.53|4389.53|4389.97|4389.97|4389.97|4389.97|4389.53|4389.53|0
1619776940000|2021-04-30 10:02:20|4390.28|4390.28|4390.28|4390.28|4390.28|4390.28|4390.28|4390.28|0
1619776950000|2021-04-30 10:02:30|4390.25|4390.25|4390.28|4390.28|4390.35|4390.35|4390.2|4390.2|0
1619776960000|2021-04-30 10:02:40|4389.68|4389.68|4389.68|4389.68|4389.68|4389.68|4389.68|4389.68|0
1619776970000|2021-04-30 10:02:50|4389.38|4389.38|4388.78|4388.78|4389.38|4389.38|4388.78|4388.78|0
1619776980000|2021-04-30 10:03:00|4388.69|4388.69|4388.39|4388.39|4388.69|4388.69|4388.39|4388.39|0
1619776990000|2021-04-30 10:03:10|4388.09|4388.09|4388.09|4388.09|4388.09|4388.09|4388.09|4388.09|0
1619777020000|2021-04-30 10:03:40|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|0
1619777030000|2021-04-30 10:03:50|4387.68|4387.68|4387.64|4387.64|4387.68|4387.68|4387.64|4387.64|0
1619777040000|2021-04-30 10:04:00|4387.6|4387.6|4387.6|4387.6|4387.6|4387.6|4387.6|4387.6|0
1619777050000|2021-04-30 10:04:10|4387.9|4387.9|4388.2|4388.2|4388.2|4388.2|4387.9|4387.9|0
1619777060000|2021-04-30 10:04:20|4387.9|4387.9|4387.9|4387.9|4387.9|4387.9|4387.9|4387.9|0
1619777070000|2021-04-30 10:04:30|4387.93|4387.93|4387.93|4387.93|4387.93|4387.93|4387.93|4387.93|0
1619777080000|2021-04-30 10:04:40|4388.04|4388.04|4388.32|4388.32|4388.32|4388.32|4388.02|4388.02|0
1619777090000|2021-04-30 10:04:50|4388.02|4388.02|4387.94|4387.94|4388.02|4388.02|4387.72|4387.72|0
1619777100000|2021-04-30 10:05:00|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|0
1619777110000|2021-04-30 10:05:10|4387.75|4387.75|4387.71|4387.71|4388.06|4388.06|4387.41|4387.41|0
1619777120000|2021-04-30 10:05:20|4387.59|4387.59|4387.79|4387.79|4387.79|4387.79|4387.59|4387.59|0
1619777140000|2021-04-30 10:05:40|4387.94|4387.94|4388.2|4388.2|4388.2|4388.2|4387.94|4387.94|0
1619777150000|2021-04-30 10:05:50|4388.32|4388.32|4388.32|4388.32|4388.32|4388.32|4388.32|4388.32|0
1619777160000|2021-04-30 10:06:00|4388.62|4388.62|4389.52|4389.52|4389.63|4389.63|4388.62|4388.62|0
1619777170000|2021-04-30 10:06:10|4390.71|4390.71|4391.11|4391.11|4391.11|4391.11|4390.71|4390.71|0
1619777180000|2021-04-30 10:06:20|4391.02|4391.02|4390.57|4390.57|4391.02|4391.02|4390.57|4390.57|0
1619777190000|2021-04-30 10:06:30|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|0
1619777200000|2021-04-30 10:06:40|4391.02|4391.02|4390.11|4390.11|4391.32|4391.32|4390.11|4390.11|0
1619777210000|2021-04-30 10:06:50|4390.41|4390.41|4390.41|4390.41|4390.41|4390.41|4390.41|4390.41|0
1619777220000|2021-04-30 10:07:00|4390.53|4390.53|4390.48|4390.48|4390.53|4390.53|4390.48|4390.48|0
1619777230000|2021-04-30 10:07:10|4390.18|4390.18|4390.15|4390.15|4390.18|4390.18|4390.15|4390.15|0
1619777240000|2021-04-30 10:07:20|4390.75|4390.75|4390.75|4390.75|4390.75|4390.75|4390.45|4390.45|0
1619777260000|2021-04-30 10:07:40|4391.2|4391.2|4391.5|4391.5|4391.5|4391.5|4391.2|4391.2|0
1619777280000|2021-04-30 10:08:00|4391.2|4391.2|4390.75|4390.75|4391.2|4391.2|4390.75|4390.75|0
1619777290000|2021-04-30 10:08:10|4390.45|4390.45|4390.45|4390.45|4390.45|4390.45|4390.45|4390.45|0
1619777300000|2021-04-30 10:08:20|4390.3|4390.3|4390|4390|4390.3|4390.3|4390|4390|0
1619777310000|2021-04-30 10:08:30|4390.3|4390.3|4390.3|4390.3|4390.3|4390.3|4390.3|4390.3|0
1619777320000|2021-04-30 10:08:40|4390.6|4390.6|4391.35|4391.35|4391.35|4391.35|4390.6|4390.6|0
1619777330000|2021-04-30 10:08:50|4391.44|4391.44|4391.4|4391.4|4391.44|4391.44|4391.4|4391.4|0
1619777340000|2021-04-30 10:09:00|4391.52|4391.52|4391.55|4391.55|4391.55|4391.55|4391.4|4391.4|0
1619777350000|2021-04-30 10:09:10|4391.44|4391.44|4391.44|4391.44|4391.44|4391.44|4391.44|4391.44|0
1619777360000|2021-04-30 10:09:20|4391.48|4391.48|4392.09|4392.09|4392.11|4392.11|4391.48|4391.48|0
1619777380000|2021-04-30 10:09:40|4391.79|4391.79|4391.79|4391.79|4391.79|4391.79|4391.79|4391.79|0
1619777390000|2021-04-30 10:09:50|4391.74|4391.74|4391.74|4391.74|4391.74|4391.74|4391.74|4391.74|0
1619777410000|2021-04-30 10:10:10|4391.9|4391.9|4391.49|4391.49|4391.9|4391.9|4391.49|4391.49|0
1619777420000|2021-04-30 10:10:20|4391.34|4391.34|4391.22|4391.22|4391.34|4391.34|4391.22|4391.22|0
1619777440000|2021-04-30 10:10:40|4391.07|4391.07|4390.92|4390.92|4391.07|4391.07|4390.77|4390.77|0
1619777450000|2021-04-30 10:10:50|4391.15|4391.15|4391.75|4391.75|4391.75|4391.75|4391.15|4391.15|0
1619777460000|2021-04-30 10:11:00|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|0
1619777470000|2021-04-30 10:11:10|4391.58|4391.58|4391.28|4391.28|4391.58|4391.58|4391.28|4391.28|0
1619777500000|2021-04-30 10:11:40|4391.58|4391.58|4391.88|4391.88|4391.88|4391.88|4391.58|4391.58|0
1619777510000|2021-04-30 10:11:50|4392.18|4392.18|4392.18|4392.18|4392.18|4392.18|4392.18|4392.18|0
1619777520000|2021-04-30 10:12:00|4391.88|4391.88|4391.88|4391.88|4391.88|4391.88|4391.88|4391.88|0
1619777530000|2021-04-30 10:12:10|4391.91|4391.91|4391.91|4391.91|4392.21|4392.21|4391.91|4391.91|0
1619777590000|2021-04-30 10:13:10|4392.06|4392.06|4392.06|4392.06|4392.06|4392.06|4392.06|4392.06|0
1619777600000|2021-04-30 10:13:20|4392.1|4392.1|4392.1|4392.1|4392.1|4392.1|4392.1|4392.1|0
1619777610000|2021-04-30 10:13:30|4391.8|4391.8|4391.8|4391.8|4391.8|4391.8|4391.8|4391.8|0
1619777630000|2021-04-30 10:13:50|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|0
1619777640000|2021-04-30 10:14:00|4391.6|4391.6|4391.6|4391.6|4391.6|4391.6|4391.6|4391.6|0
1619777670000|2021-04-30 10:14:30|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|0
1619777680000|2021-04-30 10:14:40|4391.53|4391.53|4391.26|4391.26|4391.53|4391.53|4391.26|4391.26|0
1619777690000|2021-04-30 10:14:50|4390.96|4390.96|4390.81|4390.81|4390.96|4390.96|4390.81|4390.81|0
1619777700000|2021-04-30 10:15:00|4390.51|4390.51|4390.81|4390.81|4390.81|4390.81|4390.36|4390.36|0
1619777730000|2021-04-30 10:15:30|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|0
1619777740000|2021-04-30 10:15:40|4390.73|4390.73|4390.73|4390.73|4390.73|4390.73|4390.73|4390.73|0
1619777750000|2021-04-30 10:15:50|4390.71|4390.71|4390.71|4390.71|4390.71|4390.71|4390.71|4390.71|0
1619777760000|2021-04-30 10:16:00|4391.01|4391.01|4390.6|4390.6|4391.31|4391.31|4390.6|4390.6|0
1619777770000|2021-04-30 10:16:10|4390.3|4390.3|4389.16|4389.16|4390.3|4390.3|4389.16|4389.16|0
1619777780000|2021-04-30 10:16:20|4388.85|4388.85|4388.85|4388.85|4388.85|4388.85|4388.85|4388.85|0
1619777790000|2021-04-30 10:16:30|4388.94|4388.94|4388.16|4388.16|4388.94|4388.94|4388.16|4388.16|0
1619777800000|2021-04-30 10:16:40|4388.13|4388.13|4386.96|4386.96|4388.13|4388.13|4386.96|4386.96|0
1619777810000|2021-04-30 10:16:50|4387.26|4387.26|4387.26|4387.26|4387.56|4387.56|4387.26|4387.26|0
1619777820000|2021-04-30 10:17:00|4387.15|4387.15|4387.46|4387.46|4387.46|4387.46|4387.12|4387.12|0
1619777830000|2021-04-30 10:17:10|4387.16|4387.16|4387.25|4387.25|4387.25|4387.25|4387.16|4387.16|0
1619777840000|2021-04-30 10:17:20|4387.55|4387.55|4387.55|4387.55|4387.55|4387.55|4387.55|4387.55|0
1619777850000|2021-04-30 10:17:30|4387.25|4387.25|4387.34|4387.34|4387.34|4387.34|4387.25|4387.25|0
1619777860000|2021-04-30 10:17:40|4387.64|4387.64|4388.17|4388.17|4388.17|4388.17|4387.64|4387.64|0
1619777880000|2021-04-30 10:18:00|4388.47|4388.47|4388.47|4388.47|4388.47|4388.47|4388.47|4388.47|0
1619777890000|2021-04-30 10:18:10|4389.07|4389.07|4389.07|4389.07|4389.07|4389.07|4389.07|4389.07|0
1619777900000|2021-04-30 10:18:20|4388.77|4388.77|4389.07|4389.07|4389.07|4389.07|4388.62|4388.62|0
1619777920000|2021-04-30 10:18:40|4388.62|4388.62|4388.32|4388.32|4388.62|4388.62|4388.32|4388.32|0
1619777940000|2021-04-30 10:19:00|4388.02|4388.02|4387.27|4387.27|4388.02|4388.02|4387.27|4387.27|0
1619777960000|2021-04-30 10:19:20|4386.97|4386.97|4386.97|4386.97|4386.97|4386.97|4386.97|4386.97|0
1619777970000|2021-04-30 10:19:30|4386.85|4386.85|4386.74|4386.74|4386.85|4386.85|4386.74|4386.74|0
1619777980000|2021-04-30 10:19:40|4387.04|4387.04|4387.01|4387.01|4387.04|4387.04|4387.01|4387.01|0
1619777990000|2021-04-30 10:19:50|4386.71|4386.71|4386.71|4386.71|4386.71|4386.71|4386.71|4386.71|0
1619778010000|2021-04-30 10:20:10|4386.41|4386.41|4386.41|4386.41|4386.41|4386.41|4386.41|4386.41|0
1619778020000|2021-04-30 10:20:20|4386.26|4386.26|4385.96|4385.96|4386.26|4386.26|4385.96|4385.96|0
1619778040000|2021-04-30 10:20:40|4386.26|4386.26|4386.86|4386.86|4386.86|4386.86|4386.26|4386.26|0
1619778050000|2021-04-30 10:20:50|4386.56|4386.56|4386.86|4386.86|4386.86|4386.86|4386.56|4386.56|0
1619778070000|2021-04-30 10:21:10|4386.56|4386.56|4386.56|4386.56|4386.56|4386.56|4386.56|4386.56|0
1619778080000|2021-04-30 10:21:20|4386.41|4386.41|4385.81|4385.81|4386.41|4386.41|4385.81|4385.81|0
1619778090000|2021-04-30 10:21:30|4385.51|4385.51|4385.51|4385.51|4385.51|4385.51|4385.51|4385.51|0
1619778100000|2021-04-30 10:21:40|4384.91|4384.91|4384.05|4384.05|4384.91|4384.91|4384.05|4384.05|0
1619778110000|2021-04-30 10:21:50|4383.75|4383.75|4383.66|4383.66|4383.75|4383.75|4383.66|4383.66|0
1619778120000|2021-04-30 10:22:00|4383.77|4383.77|4383.73|4383.73|4383.81|4383.81|4383.66|4383.66|0
1619778130000|2021-04-30 10:22:10|4384.03|4384.03|4384.33|4384.33|4384.33|4384.33|4384.03|4384.03|0
1619778140000|2021-04-30 10:22:20|4384.18|4384.18|4384.33|4384.33|4384.33|4384.33|4384.03|4384.03|0
1619778150000|2021-04-30 10:22:30|4384.03|4384.03|4384.03|4384.03|4384.03|4384.03|4383.73|4383.73|0
1619778160000|2021-04-30 10:22:40|4383.88|4383.88|4383.44|4383.44|4384.18|4384.18|4383.44|4383.44|0
1619778170000|2021-04-30 10:22:50|4383.59|4383.59|4384.63|4384.63|4384.63|4384.63|4383.59|4383.59|0
1619778180000|2021-04-30 10:23:00|4384.33|4384.33|4384.63|4384.63|4384.63|4384.63|4384.33|4384.33|0
1619778220000|2021-04-30 10:23:40|4384.33|4384.33|4384.22|4384.22|4384.33|4384.33|4384.22|4384.22|0
1619778230000|2021-04-30 10:23:50|4384.2|4384.2|4383.9|4383.9|4384.2|4384.2|4383.88|4383.88|0
1619778240000|2021-04-30 10:24:00|4383.6|4383.6|4383|4383|4383.6|4383.6|4383|4383|0
1619778260000|2021-04-30 10:24:20|4382.7|4382.7|4382.4|4382.4|4382.7|4382.7|4382.4|4382.4|0
1619778270000|2021-04-30 10:24:30|4382.25|4382.25|4382.25|4382.25|4382.25|4382.25|4382.25|4382.25|0
1619778280000|2021-04-30 10:24:40|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|0
1619778290000|2021-04-30 10:24:50|4382.24|4382.24|4382.27|4382.27|4382.27|4382.27|4382.24|4382.24|0
1619778300000|2021-04-30 10:25:00|4381.97|4381.97|4380.92|4380.92|4381.97|4381.97|4380.92|4380.92|0
1619778310000|2021-04-30 10:25:10|4380.62|4380.62|4380.62|4380.62|4380.62|4380.62|4380.62|4380.62|0
1619778330000|2021-04-30 10:25:30|4380.92|4380.92|4381.28|4381.28|4381.28|4381.28|4380.92|4380.92|0
1619778340000|2021-04-30 10:25:40|4380.98|4380.98|4381.1|4381.1|4381.1|4381.1|4380.98|4380.98|0
1619778350000|2021-04-30 10:25:50|4381.4|4381.4|4381.29|4381.29|4381.4|4381.4|4381.25|4381.25|0
1619778360000|2021-04-30 10:26:00|4381.44|4381.44|4382.08|4382.08|4382.08|4382.08|4381.44|4381.44|0
1619778370000|2021-04-30 10:26:10|4382.37|4382.37|4382.75|4382.75|4382.75|4382.75|4382.37|4382.37|0
1619778380000|2021-04-30 10:26:20|4382.93|4382.93|4383.23|4383.23|4383.23|4383.23|4382.93|4382.93|0
1619778400000|2021-04-30 10:26:40|4382.93|4382.93|4383.23|4383.23|4383.23|4383.23|4382.93|4382.93|0
1619778410000|2021-04-30 10:26:50|4383.53|4383.53|4383.83|4383.83|4383.83|4383.83|4383.53|4383.53|0
1619778420000|2021-04-30 10:27:00|4383.53|4383.53|4383.83|4383.83|4383.83|4383.83|4383.53|4383.53|0
1619778470000|2021-04-30 10:27:50|4384.13|4384.13|4384.44|4384.44|4384.44|4384.44|4384.13|4384.13|0
1619778490000|2021-04-30 10:28:10|4384.34|4384.34|4384.34|4384.34|4384.34|4384.34|4384.34|4384.34|0
1619778500000|2021-04-30 10:28:20|4384.2|4384.2|4384.2|4384.2|4384.2|4384.2|4384.2|4384.2|0
1619778510000|2021-04-30 10:28:30|4384.05|4384.05|4384.05|4384.05|4384.05|4384.05|4384.05|4384.05|0
1619778530000|2021-04-30 10:28:50|4383.9|4383.9|4384.34|4384.34|4384.34|4384.34|4383.9|4383.9|0
1619778540000|2021-04-30 10:29:00|4384.05|4384.05|4384.54|4384.54|4384.54|4384.54|4384.05|4384.05|0
1619778550000|2021-04-30 10:29:10|4384.56|4384.56|4384.86|4384.86|4384.86|4384.86|4384.54|4384.54|0
1619778560000|2021-04-30 10:29:20|4385.09|4385.09|4385.21|4385.21|4385.32|4385.32|4385.09|4385.09|0
1619778570000|2021-04-30 10:29:30|4385.51|4385.51|4386.41|4386.41|4386.41|4386.41|4385.51|4385.51|0
1619778600000|2021-04-30 10:30:00|4386.56|4386.56|4386.38|4386.38|4386.56|4386.56|4386.38|4386.38|0
1619778610000|2021-04-30 10:30:10|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|0
1619778620000|2021-04-30 10:30:20|4386.15|4386.15|4386.3|4386.3|4386.3|4386.3|4386.15|4386.15|0
1619778630000|2021-04-30 10:30:30|4386.65|4386.65|4386.01|4386.01|4386.76|4386.76|4386.01|4386.01|0
1619778640000|2021-04-30 10:30:40|4386.61|4386.61|4386.61|4386.61|4386.91|4386.91|4386.61|4386.61|0
1619778650000|2021-04-30 10:30:50|4386.73|4386.73|4387.33|4387.33|4387.33|4387.33|4386.73|4386.73|0
1619778660000|2021-04-30 10:31:00|4387.93|4387.93|4387.63|4387.63|4387.93|4387.93|4387.63|4387.63|0
1619778670000|2021-04-30 10:31:10|4387.51|4387.51|4387.51|4387.51|4387.51|4387.51|4387.51|4387.51|0
1619778690000|2021-04-30 10:31:30|4387.55|4387.55|4387.55|4387.55|4387.55|4387.55|4387.55|4387.55|0
1619778700000|2021-04-30 10:31:40|4387.85|4387.85|4388.38|4388.38|4388.38|4388.38|4387.85|4387.85|0
1619778710000|2021-04-30 10:31:50|4388.27|4388.27|4388.87|4388.87|4388.87|4388.87|4388.27|4388.27|0
1619778730000|2021-04-30 10:32:10|4388.98|4388.98|4389.34|4389.34|4389.34|4389.34|4388.98|4388.98|0
1619778750000|2021-04-30 10:32:30|4389.36|4389.36|4389.36|4389.36|4389.36|4389.36|4389.36|4389.36|0
1619778760000|2021-04-30 10:32:40|4389.06|4389.06|4389.06|4389.06|4389.06|4389.06|4389.06|4389.06|0
1619778770000|2021-04-30 10:32:50|4388.76|4388.76|4388.53|4388.53|4388.76|4388.76|4388.53|4388.53|0
1619778780000|2021-04-30 10:33:00|4388.24|4388.24|4388.35|4388.35|4388.35|4388.35|4388.24|4388.24|0
1619778790000|2021-04-30 10:33:10|4388.46|4388.46|4388.61|4388.61|4388.76|4388.76|4388.46|4388.46|0
1619778800000|2021-04-30 10:33:20|4388.73|4388.73|4388.73|4388.73|4388.73|4388.73|4388.73|4388.73|0
1619778810000|2021-04-30 10:33:30|4388.88|4388.88|4388.88|4388.88|4388.88|4388.88|4388.88|4388.88|0
1619778820000|2021-04-30 10:33:40|4389.03|4389.03|4389.03|4389.03|4389.03|4389.03|4388.91|4388.91|0
1619778830000|2021-04-30 10:33:50|4389.26|4389.26|4389.22|4389.22|4389.26|4389.26|4389.22|4389.22|0
1619778840000|2021-04-30 10:34:00|4389.1|4389.1|4388.96|4388.96|4389.1|4389.1|4388.96|4388.96|0
1619778850000|2021-04-30 10:34:10|4389.26|4389.26|4389.15|4389.15|4389.26|4389.26|4389.15|4389.15|0
1619778900000|2021-04-30 10:35:00|4388.85|4388.85|4388.92|4388.92|4388.92|4388.92|4388.85|4388.85|0
1619778910000|2021-04-30 10:35:10|4389.07|4389.07|4389.07|4389.07|4389.07|4389.07|4389.07|4389.07|0
1619778930000|2021-04-30 10:35:30|4388.78|4388.78|4388.84|4388.84|4388.84|4388.84|4388.39|4388.39|0
1619778940000|2021-04-30 10:35:40|4388.69|4388.69|4388.39|4388.39|4388.69|4388.69|4388.39|4388.39|0
1619778950000|2021-04-30 10:35:50|4388.3|4388.3|4388.08|4388.08|4388.3|4388.3|4388.08|4388.08|0
1619778960000|2021-04-30 10:36:00|4387.93|4387.93|4387.88|4387.88|4387.96|4387.96|4387.85|4387.85|0
1619778970000|2021-04-30 10:36:10|4388.03|4388.03|4388.48|4388.48|4388.48|4388.48|4388.03|4388.03|0
1619779000000|2021-04-30 10:36:40|4388.33|4388.33|4388.33|4388.33|4388.33|4388.33|4388.33|4388.33|0
1619779010000|2021-04-30 10:36:50|4388.42|4388.42|4388.46|4388.46|4388.72|4388.72|4388.42|4388.42|0
1619779020000|2021-04-30 10:37:00|4388.16|4388.16|4388.14|4388.14|4388.16|4388.16|4388.14|4388.14|0
1619779030000|2021-04-30 10:37:10|4388.43|4388.43|4388.52|4388.52|4388.52|4388.52|4388.43|4388.43|0
1619779040000|2021-04-30 10:37:20|4388.83|4388.83|4388.83|4388.83|4388.83|4388.83|4388.83|4388.83|0
1619779060000|2021-04-30 10:37:40|4388.92|4388.92|4388.34|4388.34|4389.03|4389.03|4388.34|4388.34|0
1619779070000|2021-04-30 10:37:50|4388.04|4388.04|4387.74|4387.74|4388.04|4388.04|4387.74|4387.74|0
1619779080000|2021-04-30 10:38:00|4387.59|4387.59|4386.99|4386.99|4387.59|4387.59|4386.99|4386.99|0
1619779090000|2021-04-30 10:38:10|4386.69|4386.69|4386.84|4386.84|4386.99|4386.99|4386.69|4386.69|0
1619779100000|2021-04-30 10:38:20|4386.73|4386.73|4387.33|4387.33|4387.33|4387.33|4386.73|4386.73|0
1619779110000|2021-04-30 10:38:30|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|0
1619779120000|2021-04-30 10:38:40|4387.67|4387.67|4387.65|4387.65|4387.67|4387.67|4387.65|4387.65|0
1619779130000|2021-04-30 10:38:50|4387.63|4387.63|4387.67|4387.67|4387.67|4387.67|4387.63|4387.63|0
1619779140000|2021-04-30 10:39:00|4387.37|4387.37|4386.68|4386.68|4387.37|4387.37|4386.68|4386.68|0
1619779150000|2021-04-30 10:39:10|4386.59|4386.59|4386.59|4386.59|4386.59|4386.59|4386.59|4386.59|0
1619779160000|2021-04-30 10:39:20|4386.29|4386.29|4386.22|4386.22|4386.29|4386.29|4386.18|4386.18|0
1619779200000|2021-04-30 10:40:00|4386.36|4386.36|4386.91|4386.91|4386.91|4386.91|4386.36|4386.36|0
1619779240000|2021-04-30 10:40:40|4387.21|4387.21|4388.25|4388.25|4388.25|4388.25|4387.21|4387.21|0
1619779260000|2021-04-30 10:41:00|4387.65|4387.65|4387.05|4387.05|4387.65|4387.65|4387.05|4387.05|0
1619779280000|2021-04-30 10:41:20|4386.31|4386.31|4385.77|4385.77|4386.31|4386.31|4385.77|4385.77|0
1619779310000|2021-04-30 10:41:50|4386.07|4386.07|4386.07|4386.07|4386.07|4386.07|4386.07|4386.07|0
1619779320000|2021-04-30 10:42:00|4386.03|4386.03|4386.18|4386.18|4386.18|4386.18|4386.03|4386.03|0
1619779330000|2021-04-30 10:42:10|4385.88|4385.88|4384.98|4384.98|4385.88|4385.88|4384.98|4384.98|0
1619779340000|2021-04-30 10:42:20|4384.86|4384.86|4384.86|4384.86|4384.86|4384.86|4384.86|4384.86|0
1619779350000|2021-04-30 10:42:30|4384.92|4384.92|4384.92|4384.92|4384.92|4384.92|4384.92|4384.92|0
1619779360000|2021-04-30 10:42:40|4385.22|4385.22|4384.62|4384.62|4385.22|4385.22|4384.62|4384.62|0
1619779370000|2021-04-30 10:42:50|4384.92|4384.92|4384.92|4384.92|4384.92|4384.92|4384.92|4384.92|0
1619779380000|2021-04-30 10:43:00|4384.32|4384.32|4384.32|4384.32|4384.32|4384.32|4384.32|4384.32|0
1619779390000|2021-04-30 10:43:10|4384.29|4384.29|4384.27|4384.27|4384.29|4384.29|4384.27|4384.27|0
1619779400000|2021-04-30 10:43:20|4384.25|4384.25|4383.95|4383.95|4384.25|4384.25|4383.95|4383.95|0
1619779410000|2021-04-30 10:43:30|4383.65|4383.65|4383.34|4383.34|4383.65|4383.65|4383.34|4383.34|0
1619779420000|2021-04-30 10:43:40|4383.05|4383.05|4382.9|4382.9|4383.2|4383.2|4382.75|4382.75|0
1619779430000|2021-04-30 10:43:50|4383.2|4383.2|4383.5|4383.5|4383.5|4383.5|4383.2|4383.2|0
1619779440000|2021-04-30 10:44:00|4383.65|4383.65|4383.53|4383.53|4383.65|4383.65|4383.53|4383.53|0
1619779450000|2021-04-30 10:44:10|4383.44|4383.44|4383.05|4383.05|4383.44|4383.44|4383.05|4383.05|0
1619779460000|2021-04-30 10:44:20|4382.93|4382.93|4383.24|4383.24|4383.54|4383.54|4382.93|4382.93|0
1619779470000|2021-04-30 10:44:30|4383.35|4383.35|4383.35|4383.35|4383.35|4383.35|4383.35|4383.35|0
1619779480000|2021-04-30 10:44:40|4383.95|4383.95|4383.65|4383.65|4383.95|4383.95|4383.65|4383.65|0
1619779500000|2021-04-30 10:45:00|4383.35|4383.35|4384.7|4384.7|4384.7|4384.7|4383.35|4383.35|0
1619779510000|2021-04-30 10:45:10|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|0
1619779520000|2021-04-30 10:45:20|4384.7|4384.7|4384.7|4384.7|4384.7|4384.7|4384.7|4384.7|0
1619779530000|2021-04-30 10:45:30|4385.15|4385.15|4385.75|4385.75|4385.75|4385.75|4385.15|4385.15|0
1619779540000|2021-04-30 10:45:40|4385.45|4385.45|4385.75|4385.75|4385.75|4385.75|4385.15|4385.15|0
1619779550000|2021-04-30 10:45:50|4385.45|4385.45|4385.45|4385.45|4385.45|4385.45|4385.45|4385.45|0
1619779560000|2021-04-30 10:46:00|4385.15|4385.15|4385.03|4385.03|4385.45|4385.45|4385.03|4385.03|0
1619779570000|2021-04-30 10:46:10|4384.58|4384.58|4384.43|4384.43|4384.58|4384.58|4384.28|4384.28|0
1619779580000|2021-04-30 10:46:20|4384.38|4384.38|4384.96|4384.96|4384.96|4384.96|4384.38|4384.38|0
1619779590000|2021-04-30 10:46:30|4384.94|4384.94|4384.64|4384.64|4384.94|4384.94|4384.64|4384.64|0
1619779600000|2021-04-30 10:46:40|4384.49|4384.49|4385.44|4385.44|4385.44|4385.44|4384.49|4384.49|0
1619779610000|2021-04-30 10:46:50|4385.41|4385.41|4385.41|4385.41|4385.41|4385.41|4385.37|4385.37|0
1619779620000|2021-04-30 10:47:00|4385.71|4385.71|4385.29|4385.29|4385.71|4385.71|4385.29|4385.29|0
1619779630000|2021-04-30 10:47:10|4385.27|4385.27|4385.27|4385.27|4385.57|4385.57|4385.27|4385.27|0
1619779650000|2021-04-30 10:47:30|4384.96|4384.96|4384.96|4384.96|4384.96|4384.96|4384.96|4384.96|0
1619779660000|2021-04-30 10:47:40|4385.27|4385.27|4385.27|4385.27|4385.27|4385.27|4385.27|4385.27|0
1619779670000|2021-04-30 10:47:50|4385.61|4385.61|4385.72|4385.72|4385.72|4385.72|4385.61|4385.61|0
1619779680000|2021-04-30 10:48:00|4385.42|4385.42|4384.82|4384.82|4385.42|4385.42|4384.82|4384.82|0
1619779690000|2021-04-30 10:48:10|4385|4385|4385|4385|4385|4385|4385|4385|0
1619779700000|2021-04-30 10:48:20|4384.85|4384.85|4384.55|4384.55|4384.85|4384.85|4384.4|4384.4|0
1619779710000|2021-04-30 10:48:30|4384.25|4384.25|4383.84|4383.84|4384.25|4384.25|4383.84|4383.84|0
1619779720000|2021-04-30 10:48:40|4384.14|4384.14|4384.29|4384.29|4384.29|4384.29|4384.14|4384.14|0
1619779730000|2021-04-30 10:48:50|4384.38|4384.38|4384.38|4384.38|4384.38|4384.38|4384.38|4384.38|0
1619779740000|2021-04-30 10:49:00|4384.68|4384.68|4384.68|4384.68|4384.68|4384.68|4384.68|4384.68|0
1619779750000|2021-04-30 10:49:10|4384.38|4384.38|4383.78|4383.78|4384.38|4384.38|4383.78|4383.78|0
1619779760000|2021-04-30 10:49:20|4383.74|4383.74|4383.85|4383.85|4383.85|4383.85|4383.74|4383.74|0
1619779770000|2021-04-30 10:49:30|4383.83|4383.83|4384.49|4384.49|4384.49|4384.49|4383.83|4383.83|0
1619779780000|2021-04-30 10:49:40|4384.34|4384.34|4383.74|4383.74|4384.34|4384.34|4383.74|4383.74|0
1619779810000|2021-04-30 10:50:10|4383.44|4383.44|4383.62|4383.62|4383.74|4383.74|4383.44|4383.44|0
1619779820000|2021-04-30 10:50:20|4383.47|4383.47|4383.33|4383.33|4383.56|4383.56|4383.33|4383.33|0
1619779850000|2021-04-30 10:50:50|4383.63|4383.63|4383.63|4383.63|4383.63|4383.63|4383.63|4383.63|0
1619779860000|2021-04-30 10:51:00|4383.33|4383.33|4383.26|4383.26|4383.33|4383.33|4383.03|4383.03|0
1619779870000|2021-04-30 10:51:10|4382.96|4382.96|4382.36|4382.36|4382.96|4382.96|4382.36|4382.36|0
1619779880000|2021-04-30 10:51:20|4382.43|4382.43|4382.49|4382.49|4382.49|4382.49|4382.43|4382.43|0
1619779890000|2021-04-30 10:51:30|4381.74|4381.74|4381.14|4381.14|4381.74|4381.74|4381.14|4381.14|0
1619779900000|2021-04-30 10:51:40|4381.02|4381.02|4380.64|4380.64|4381.05|4381.05|4380.64|4380.64|0
1619779910000|2021-04-30 10:51:50|4380.76|4380.76|4380.9|4380.9|4380.9|4380.9|4380.76|4380.76|0
1619779920000|2021-04-30 10:52:00|4381.02|4381.02|4381.02|4381.02|4381.02|4381.02|4381.02|4381.02|0
1619779930000|2021-04-30 10:52:10|4380.87|4380.87|4380.87|4380.87|4380.87|4380.87|4380.87|4380.87|0
1619779940000|2021-04-30 10:52:20|4380.57|4380.57|4380.87|4380.87|4380.87|4380.87|4380.57|4380.57|0
1619779950000|2021-04-30 10:52:30|4381.17|4381.17|4381.47|4381.47|4381.47|4381.47|4381.17|4381.17|0
1619779960000|2021-04-30 10:52:40|4381.77|4381.77|4382.07|4382.07|4382.07|4382.07|4381.77|4381.77|0
1619779970000|2021-04-30 10:52:50|4381.77|4381.77|4381.47|4381.47|4381.77|4381.77|4381.47|4381.47|0
1619779980000|2021-04-30 10:53:00|4381.77|4381.77|4381.67|4381.67|4382.12|4382.12|4381.67|4381.67|0
1619779990000|2021-04-30 10:53:10|4381.55|4381.55|4381.02|4381.02|4381.76|4381.76|4381.02|4381.02|0
1619780000000|2021-04-30 10:53:20|4380.72|4380.72|4380.72|4380.72|4380.72|4380.72|4380.72|4380.72|0
1619780010000|2021-04-30 10:53:30|4380.87|4380.87|4381.02|4381.02|4381.02|4381.02|4380.87|4380.87|0
1619780020000|2021-04-30 10:53:40|4381.17|4381.17|4381.56|4381.56|4381.56|4381.56|4381.17|4381.17|0
1619780030000|2021-04-30 10:53:50|4381.54|4381.54|4382.71|4382.71|4382.71|4382.71|4381.51|4381.51|0
1619780040000|2021-04-30 10:54:00|4382.75|4382.75|4382.9|4382.9|4382.9|4382.9|4382|4382|0
1619780050000|2021-04-30 10:54:10|4382.81|4382.81|4382.63|4382.63|4382.81|4382.81|4382.51|4382.51|0
1619780060000|2021-04-30 10:54:20|4382.93|4382.93|4383.79|4383.79|4383.79|4383.79|4382.93|4382.93|0
1619780070000|2021-04-30 10:54:30|4384.09|4384.09|4383.79|4383.79|4384.09|4384.09|4383.79|4383.79|0
1619780080000|2021-04-30 10:54:40|4383.88|4383.88|4383.67|4383.67|4383.97|4383.97|4383.67|4383.67|0
1619780090000|2021-04-30 10:54:50|4383.58|4383.58|4384.3|4384.3|4384.3|4384.3|4383.58|4383.58|0
1619780100000|2021-04-30 10:55:00|4384.45|4384.45|4384|4384|4384.45|4384.45|4384|4384|0
1619780110000|2021-04-30 10:55:10|4383.98|4383.98|4384.21|4384.21|4384.21|4384.21|4383.98|4383.98|0
1619780120000|2021-04-30 10:55:20|4383.91|4383.91|4384.42|4384.42|4384.42|4384.42|4383.82|4383.82|0
1619780140000|2021-04-30 10:55:40|4384.37|4384.37|4384.37|4384.37|4384.37|4384.37|4384.37|4384.37|0
1619780160000|2021-04-30 10:56:00|4384.35|4384.35|4384.35|4384.35|4384.35|4384.35|4384.35|4384.35|0
1619780170000|2021-04-30 10:56:10|4384.5|4384.5|4385.1|4385.1|4385.1|4385.1|4384.5|4384.5|0
1619780180000|2021-04-30 10:56:20|4384.95|4384.95|4385.18|4385.18|4385.18|4385.18|4384.95|4384.95|0
1619780190000|2021-04-30 10:56:30|4385.78|4385.78|4386.1|4386.1|4386.1|4386.1|4385.78|4385.78|0
1619780200000|2021-04-30 10:56:40|4385.8|4385.8|4385.61|4385.61|4385.92|4385.92|4385.61|4385.61|0
1619780210000|2021-04-30 10:56:50|4385.73|4385.73|4385.73|4385.73|4385.73|4385.73|4385.73|4385.73|0
1619780220000|2021-04-30 10:57:00|4386.03|4386.03|4386.33|4386.33|4386.33|4386.33|4386.03|4386.03|0
1619780230000|2021-04-30 10:57:10|4386.48|4386.48|4386.48|4386.48|4386.48|4386.48|4386.48|4386.48|0
1619780240000|2021-04-30 10:57:20|4386.33|4386.33|4386.93|4386.93|4386.93|4386.93|4386.33|4386.33|0
1619780250000|2021-04-30 10:57:30|4387.16|4387.16|4387.16|4387.16|4387.16|4387.16|4387.16|4387.16|0
1619780260000|2021-04-30 10:57:40|4386.86|4386.86|4387.05|4387.05|4387.46|4387.46|4386.86|4386.86|0
1619780270000|2021-04-30 10:57:50|4386.93|4386.93|4386.93|4386.93|4386.93|4386.93|4386.93|4386.93|0
1619780280000|2021-04-30 10:58:00|4387.16|4387.16|4387.58|4387.58|4387.58|4387.58|4387.16|4387.16|0
1619780290000|2021-04-30 10:58:10|4387.28|4387.28|4386.78|4386.78|4387.28|4387.28|4386.78|4386.78|0
1619780300000|2021-04-30 10:58:20|4386.48|4386.48|4386.48|4386.48|4386.48|4386.48|4386.48|4386.48|0
1619780310000|2021-04-30 10:58:30|4386.78|4386.78|4387.53|4387.53|4387.53|4387.53|4386.78|4386.78|0
1619780330000|2021-04-30 10:58:50|4387.44|4387.44|4387.44|4387.44|4387.44|4387.44|4387.44|4387.44|0
1619780340000|2021-04-30 10:59:00|4387.15|4387.15|4387.41|4387.41|4387.41|4387.41|4387.15|4387.15|0
1619780350000|2021-04-30 10:59:10|4387.26|4387.26|4386.81|4386.81|4387.43|4387.43|4386.81|4386.81|0
1619780360000|2021-04-30 10:59:20|4386.9|4386.9|4386.81|4386.81|4386.9|4386.9|4386.78|4386.78|0
1619780370000|2021-04-30 10:59:30|4386.9|4386.9|4386.9|4386.9|4386.9|4386.9|4386.9|4386.9|0
1619780380000|2021-04-30 10:59:40|4387.2|4387.2|4387.5|4387.5|4387.5|4387.5|4387.2|4387.2|0
1619780390000|2021-04-30 10:59:50|4387.61|4387.61|4387.46|4387.46|4387.76|4387.76|4387.46|4387.46|0
1619780400000|2021-04-30 11:00:00|4387.35|4387.35|4387.38|4387.38|4387.38|4387.38|4386.93|4386.93|0
1619780410000|2021-04-30 11:00:10|4387.68|4387.68|4387.32|4387.32|4387.68|4387.68|4387.23|4387.23|0
1619780420000|2021-04-30 11:00:20|4387.67|4387.67|4387.71|4387.71|4387.71|4387.71|4387.67|4387.67|0
1619780440000|2021-04-30 11:00:40|4387.11|4387.11|4387.02|4387.02|4387.11|4387.11|4387.02|4387.02|0
1619780450000|2021-04-30 11:00:50|4386.67|4386.67|4387.09|4387.09|4387.09|4387.09|4386.67|4386.67|0
1619780460000|2021-04-30 11:01:00|4387.2|4387.2|4386.6|4386.6|4387.32|4387.32|4386.6|4386.6|0
1619780470000|2021-04-30 11:01:10|4386.49|4386.49|4386.49|4386.49|4386.49|4386.49|4386.49|4386.49|0
1619780480000|2021-04-30 11:01:20|4386.37|4386.37|4386.47|4386.47|4387.27|4387.27|4386.37|4386.37|0
1619780490000|2021-04-30 11:01:30|4386.77|4386.77|4387.07|4387.07|4387.07|4387.07|4386.77|4386.77|0
1619780500000|2021-04-30 11:01:40|4387.18|4387.18|4387.18|4387.18|4387.18|4387.18|4386.88|4386.88|0
1619780510000|2021-04-30 11:01:50|4386.88|4386.88|4386.88|4386.88|4386.88|4386.88|4386.88|4386.88|0
1619780520000|2021-04-30 11:02:00|4387.18|4387.18|4387.09|4387.09|4387.48|4387.48|4387.09|4387.09|0
1619780530000|2021-04-30 11:02:10|4387.24|4387.24|4387.17|4387.17|4387.24|4387.24|4387.17|4387.17|0
1619780540000|2021-04-30 11:02:20|4386.87|4386.87|4385.82|4385.82|4386.87|4386.87|4385.82|4385.82|0
1619780550000|2021-04-30 11:02:30|4386.12|4386.12|4386.42|4386.42|4386.42|4386.42|4386.12|4386.12|0
1619780560000|2021-04-30 11:02:40|4386.72|4386.72|4386.72|4386.72|4386.72|4386.72|4386.72|4386.72|0
1619780580000|2021-04-30 11:03:00|4386.42|4386.42|4386.72|4386.72|4386.72|4386.72|4386.42|4386.42|0
1619780590000|2021-04-30 11:03:10|4386.28|4386.28|4385.65|4385.65|4386.28|4386.28|4385.65|4385.65|0
1619780600000|2021-04-30 11:03:20|4385.62|4385.62|4385.88|4385.88|4385.92|4385.92|4385.62|4385.62|0
1619780610000|2021-04-30 11:03:30|4385.83|4385.83|4386.02|4386.02|4386.13|4386.13|4385.83|4385.83|0
1619780630000|2021-04-30 11:03:50|4386.06|4386.06|4385.6|4385.6|4386.06|4386.06|4385.6|4385.6|0
1619780640000|2021-04-30 11:04:00|4385.9|4385.9|4385.26|4385.26|4385.9|4385.9|4385.26|4385.26|0
1619780660000|2021-04-30 11:04:20|4384.81|4384.81|4384.96|4384.96|4384.96|4384.96|4384.81|4384.81|0
1619780670000|2021-04-30 11:04:30|4384.66|4384.66|4384.39|4384.39|4384.66|4384.66|4384.25|4384.25|0
1619780690000|2021-04-30 11:04:50|4384.09|4384.09|4383.35|4383.35|4384.09|4384.09|4383.35|4383.35|0
1619780700000|2021-04-30 11:05:00|4383.05|4383.05|4382.17|4382.17|4383.07|4383.07|4382.02|4382.02|0
1619780710000|2021-04-30 11:05:10|4382.15|4382.15|4382.15|4382.15|4382.15|4382.15|4382.15|4382.15|0
1619780720000|2021-04-30 11:05:20|4382.03|4382.03|4382.03|4382.03|4382.03|4382.03|4382.03|4382.03|0
1619780750000|2021-04-30 11:05:50|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|0
1619780760000|2021-04-30 11:06:00|4382.29|4382.29|4381.96|4381.96|4382.29|4382.29|4381.96|4381.96|0
1619780770000|2021-04-30 11:06:10|4381.86|4381.86|4382.76|4382.76|4383.06|4383.06|4381.86|4381.86|0
1619780780000|2021-04-30 11:06:20|4382.46|4382.46|4382.62|4382.62|4382.62|4382.62|4382.32|4382.32|0
1619780790000|2021-04-30 11:06:30|4382.32|4382.32|4382.05|4382.05|4382.32|4382.32|4382.02|4382.02|0
1619780800000|2021-04-30 11:06:40|4381.9|4381.9|4381.75|4381.75|4381.9|4381.9|4381.6|4381.6|0
1619780810000|2021-04-30 11:06:50|4381.45|4381.45|4381.45|4381.45|4381.45|4381.45|4381.45|4381.45|0
1619780820000|2021-04-30 11:07:00|4380.85|4380.85|4380.67|4380.67|4380.85|4380.85|4380.67|4380.67|0
1619780830000|2021-04-30 11:07:10|4380.07|4380.07|4379.77|4379.77|4380.07|4380.07|4379.77|4379.77|0
1619780840000|2021-04-30 11:07:20|4380.07|4380.07|4380.37|4380.37|4380.37|4380.37|4380.07|4380.07|0
1619780850000|2021-04-30 11:07:30|4380.07|4380.07|4380.39|4380.39|4380.39|4380.39|4380.05|4380.05|0
1619780860000|2021-04-30 11:07:40|4380.24|4380.24|4380.24|4380.24|4380.24|4380.24|4380.1|4380.1|0
1619780870000|2021-04-30 11:07:50|4380.29|4380.29|4380.29|4380.29|4380.29|4380.29|4380.29|4380.29|0
1619780880000|2021-04-30 11:08:00|4380.26|4380.26|4381.49|4381.49|4381.49|4381.49|4380.26|4380.26|0
1619780890000|2021-04-30 11:08:10|4381.19|4381.19|4381.52|4381.52|4381.52|4381.52|4381.19|4381.19|0
1619780900000|2021-04-30 11:08:20|4381.22|4381.22|4381.52|4381.52|4381.52|4381.52|4381.22|4381.22|0
1619780910000|2021-04-30 11:08:30|4381.82|4381.82|4381.56|4381.56|4381.86|4381.86|4381.56|4381.56|0
1619780920000|2021-04-30 11:08:40|4381.86|4381.86|4382.09|4382.09|4382.09|4382.09|4381.86|4381.86|0
1619780930000|2021-04-30 11:08:50|4381.98|4381.98|4381.84|4381.84|4381.98|4381.98|4381.84|4381.84|0
1619780940000|2021-04-30 11:09:00|4381.75|4381.75|4381.58|4381.58|4381.75|4381.75|4381.45|4381.45|0
1619780950000|2021-04-30 11:09:10|4381.63|4381.63|4381.63|4381.63|4381.63|4381.63|4381.63|4381.63|0
1619780960000|2021-04-30 11:09:20|4381.67|4381.67|4381.67|4381.67|4381.67|4381.67|4381.67|4381.67|0
1619780980000|2021-04-30 11:09:40|4382.27|4382.27|4382.57|4382.57|4382.57|4382.57|4382.27|4382.27|0
1619780990000|2021-04-30 11:09:50|4382.27|4382.27|4382.12|4382.12|4382.27|4382.27|4381.98|4381.98|0
1619781010000|2021-04-30 11:10:10|4382.42|4382.42|4382.72|4382.72|4382.72|4382.72|4382.42|4382.42|0
1619781040000|2021-04-30 11:10:40|4383.02|4383.02|4383.23|4383.23|4383.53|4383.53|4383.02|4383.02|0
1619781050000|2021-04-30 11:10:50|4382.93|4382.93|4383.23|4383.23|4383.23|4383.23|4382.93|4382.93|0
1619781060000|2021-04-30 11:11:00|4383.53|4383.53|4382.69|4382.69|4383.58|4383.58|4382.69|4382.69|0
1619781080000|2021-04-30 11:11:20|4382.38|4382.38|4382.38|4382.38|4382.38|4382.38|4382.38|4382.38|0
1619781100000|2021-04-30 11:11:40|4382.36|4382.36|4382.21|4382.21|4382.36|4382.36|4382.21|4382.21|0
1619781110000|2021-04-30 11:11:50|4381.98|4381.98|4382.21|4382.21|4382.21|4382.21|4381.98|4381.98|0
1619781120000|2021-04-30 11:12:00|4382.06|4382.06|4382.36|4382.36|4382.36|4382.36|4382.06|4382.06|0
1619781130000|2021-04-30 11:12:10|4382.06|4382.06|4382.06|4382.06|4382.06|4382.06|4382.06|4382.06|0
1619781140000|2021-04-30 11:12:20|4381.91|4381.91|4381.91|4381.91|4381.91|4381.91|4381.91|4381.91|0
1619781150000|2021-04-30 11:12:30|4382.21|4382.21|4381.91|4381.91|4382.21|4382.21|4381.91|4381.91|0
1619781160000|2021-04-30 11:12:40|4381.77|4381.77|4382.52|4382.52|4382.52|4382.52|4381.77|4381.77|0
1619781200000|2021-04-30 11:13:20|4382.56|4382.56|4382.56|4382.56|4382.56|4382.56|4382.56|4382.56|0
1619781230000|2021-04-30 11:13:50|4382.26|4382.26|4383.31|4383.31|4383.31|4383.31|4382.26|4382.26|0
1619781240000|2021-04-30 11:14:00|4383.01|4383.01|4383.17|4383.17|4383.17|4383.17|4383.01|4383.01|0
1619781260000|2021-04-30 11:14:20|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|0
1619781270000|2021-04-30 11:14:30|4383.2|4383.2|4383.2|4383.2|4383.2|4383.2|4383.2|4383.2|0
1619781280000|2021-04-30 11:14:40|4383.5|4383.5|4383.5|4383.5|4383.5|4383.5|4383.5|4383.5|0
1619781300000|2021-04-30 11:15:00|4383.47|4383.47|4383.27|4383.27|4383.47|4383.47|4383.24|4383.24|0
1619781310000|2021-04-30 11:15:10|4383.36|4383.36|4383.7|4383.7|4383.74|4383.74|4383.36|4383.36|0
1619781320000|2021-04-30 11:15:20|4383.68|4383.68|4383.68|4383.68|4383.68|4383.68|4383.68|4383.68|0
1619781340000|2021-04-30 11:15:40|4383.37|4383.37|4383.68|4383.68|4383.68|4383.68|4383.37|4383.37|0
1619781360000|2021-04-30 11:16:00|4383.77|4383.77|4384.21|4384.21|4384.21|4384.21|4383.77|4383.77|0
1619781380000|2021-04-30 11:16:20|4384.52|4384.52|4384.52|4384.52|4384.52|4384.52|4384.52|4384.52|0
1619781410000|2021-04-30 11:16:50|4384.54|4384.54|4384.84|4384.84|4384.84|4384.84|4384.54|4384.54|0
1619781420000|2021-04-30 11:17:00|4384.54|4384.54|4384.54|4384.54|4384.54|4384.54|4384.54|4384.54|0
1619781430000|2021-04-30 11:17:10|4384.24|4384.24|4384.24|4384.24|4384.24|4384.24|4384.24|4384.24|0
1619781440000|2021-04-30 11:17:20|4384.19|4384.19|4384.08|4384.08|4384.19|4384.19|4384.08|4384.08|0
1619781450000|2021-04-30 11:17:30|4383.96|4383.96|4383.73|4383.73|4383.96|4383.96|4383.73|4383.73|0
1619781460000|2021-04-30 11:17:40|4383.58|4383.58|4383.36|4383.36|4383.58|4383.58|4383.36|4383.36|0
1619781470000|2021-04-30 11:17:50|4383.34|4383.34|4383.31|4383.31|4383.34|4383.34|4383.31|4383.31|0
1619781480000|2021-04-30 11:18:00|4383.2|4383.2|4383.12|4383.12|4383.2|4383.2|4382.97|4382.97|0
1619781490000|2021-04-30 11:18:10|4383.23|4383.23|4383.12|4383.12|4383.23|4383.23|4383.12|4383.12|0
1619781500000|2021-04-30 11:18:20|4382.89|4382.89|4383.04|4383.04|4383.04|4383.04|4382.89|4382.89|0
1619781510000|2021-04-30 11:18:30|4383.15|4383.15|4383.15|4383.15|4383.15|4383.15|4383.15|4383.15|0
1619781520000|2021-04-30 11:18:40|4383.13|4383.13|4383.13|4383.13|4383.13|4383.13|4383.13|4383.13|0
1619781530000|2021-04-30 11:18:50|4382.83|4382.83|4382.59|4382.59|4382.83|4382.83|4382.59|4382.59|0
1619781550000|2021-04-30 11:19:10|4382.89|4382.89|4382.41|4382.41|4383.01|4383.01|4382.41|4382.41|0
1619781560000|2021-04-30 11:19:20|4382.26|4382.26|4382.26|4382.26|4382.26|4382.26|4382.26|4382.26|0
1619781570000|2021-04-30 11:19:30|4382.86|4382.86|4382.86|4382.86|4382.86|4382.86|4382.86|4382.86|0
1619781590000|2021-04-30 11:19:50|4382.97|4382.97|4382.97|4382.97|4382.97|4382.97|4382.97|4382.97|0
1619781610000|2021-04-30 11:20:10|4383.27|4383.27|4383.13|4383.13|4383.27|4383.27|4383.13|4383.13|0
1619781620000|2021-04-30 11:20:20|4383.43|4383.43|4383.93|4383.93|4383.93|4383.93|4383.43|4383.43|0
1619781630000|2021-04-30 11:20:30|4383.96|4383.96|4383.96|4383.96|4383.96|4383.96|4383.96|4383.96|0
1619781640000|2021-04-30 11:20:40|4384.26|4384.26|4384.26|4384.26|4384.26|4384.26|4384.26|4384.26|0
1619781650000|2021-04-30 11:20:50|4384.23|4384.23|4384.23|4384.23|4384.23|4384.23|4384.23|4384.23|0
1619781660000|2021-04-30 11:21:00|4384.21|4384.21|4384.51|4384.51|4384.51|4384.51|4384.21|4384.21|0
1619781670000|2021-04-30 11:21:10|4384.81|4384.81|4385.11|4385.11|4385.11|4385.11|4384.81|4384.81|0
1619781690000|2021-04-30 11:21:30|4385.41|4385.41|4385.11|4385.11|4385.41|4385.41|4385.11|4385.11|0
1619781700000|2021-04-30 11:21:40|4384.51|4384.51|4384.51|4384.51|4384.51|4384.51|4384.51|4384.51|0
1619781720000|2021-04-30 11:22:00|4384.21|4384.21|4384.09|4384.09|4384.21|4384.21|4384.09|4384.09|0
1619781750000|2021-04-30 11:22:30|4383.49|4383.49|4383.49|4383.49|4383.49|4383.49|4383.49|4383.49|0
1619781770000|2021-04-30 11:22:50|4383.4|4383.4|4383.7|4383.7|4383.7|4383.7|4383.4|4383.4|0
1619781790000|2021-04-30 11:23:10|4383.59|4383.59|4383.77|4383.77|4383.89|4383.89|4383.59|4383.59|0
1619781800000|2021-04-30 11:23:20|4383.73|4383.73|4383.73|4383.73|4383.73|4383.73|4383.73|4383.73|0
1619781820000|2021-04-30 11:23:40|4384.03|4384.03|4384.03|4384.03|4384.03|4384.03|4384.03|4384.03|0
1619781830000|2021-04-30 11:23:50|4383.99|4383.99|4383.87|4383.87|4383.99|4383.99|4383.87|4383.87|0
1619781840000|2021-04-30 11:24:00|4384.16|4384.16|4384.16|4384.16|4384.16|4384.16|4384.14|4384.14|0
1619781850000|2021-04-30 11:24:10|4384.05|4384.05|4384.05|4384.05|4384.05|4384.05|4384.05|4384.05|0
1619781870000|2021-04-30 11:24:30|4383.9|4383.9|4383.9|4383.9|4383.9|4383.9|4383.9|4383.9|0
1619781880000|2021-04-30 11:24:40|4383.86|4383.86|4383.86|4383.86|4383.86|4383.86|4383.86|4383.86|0
1619781890000|2021-04-30 11:24:50|4383.71|4383.71|4383.79|4383.79|4383.9|4383.9|4383.71|4383.71|0
1619781900000|2021-04-30 11:25:00|4383.81|4383.81|4383.81|4383.81|4383.81|4383.81|4383.81|4383.81|0
1619781910000|2021-04-30 11:25:10|4384.11|4384.11|4384.11|4384.11|4384.11|4384.11|4384.11|4384.11|0
1619781920000|2021-04-30 11:25:20|4384.08|4384.08|4384.08|4384.08|4384.08|4384.08|4384.08|4384.08|0
1619781940000|2021-04-30 11:25:40|4384.38|4384.38|4384.41|4384.41|4384.41|4384.41|4384.38|4384.38|0
1619781950000|2021-04-30 11:25:50|4384.71|4384.71|4384.71|4384.71|4384.71|4384.71|4384.71|4384.71|0
1619781960000|2021-04-30 11:26:00|4384.41|4384.41|4384.71|4384.71|4384.71|4384.71|4384.41|4384.41|0
1619781980000|2021-04-30 11:26:20|4384.7|4384.7|4385.08|4385.08|4385.19|4385.19|4384.7|4384.7|0
1619781990000|2021-04-30 11:26:30|4385.26|4385.26|4385.26|4385.26|4385.26|4385.26|4385.26|4385.26|0
1619782000000|2021-04-30 11:26:40|4385.56|4385.56|4385.56|4385.56|4385.56|4385.56|4385.56|4385.56|0
1619782010000|2021-04-30 11:26:50|4385.41|4385.41|4385.41|4385.41|4385.56|4385.56|4385.41|4385.41|0
1619782030000|2021-04-30 11:27:10|4385.26|4385.26|4384.96|4384.96|4385.26|4385.26|4384.96|4384.96|0
1619782040000|2021-04-30 11:27:20|4385.56|4385.56|4385.56|4385.56|4385.86|4385.86|4385.56|4385.56|0
1619782050000|2021-04-30 11:27:30|4385.71|4385.71|4385.41|4385.41|4385.71|4385.71|4385.41|4385.41|0
1619782060000|2021-04-30 11:27:40|4384.81|4384.81|4384.81|4384.81|4384.81|4384.81|4384.81|4384.81|0
1619782070000|2021-04-30 11:27:50|4384.7|4384.7|4384.58|4384.58|4384.7|4384.7|4384.58|4384.58|0
1619782080000|2021-04-30 11:28:00|4384.43|4384.43|4384.43|4384.43|4384.43|4384.43|4384.43|4384.43|0
1619782110000|2021-04-30 11:28:30|4384.13|4384.13|4384.13|4384.13|4384.13|4384.13|4384.13|4384.13|0
1619782120000|2021-04-30 11:28:40|4384.15|4384.15|4384.15|4384.15|4384.15|4384.15|4384.15|4384.15|0
1619782140000|2021-04-30 11:29:00|4384.45|4384.45|4384.15|4384.15|4384.45|4384.45|4384.15|4384.15|0
1619782160000|2021-04-30 11:29:20|4384.3|4384.3|4384|4384|4384.3|4384.3|4384|4384|0
1619782170000|2021-04-30 11:29:30|4384.15|4384.15|4384.15|4384.15|4384.15|4384.15|4384.15|4384.15|0
1619782190000|2021-04-30 11:29:50|4383.85|4383.85|4383.38|4383.38|4383.85|4383.85|4383.38|4383.38|0
1619782200000|2021-04-30 11:30:00|4383.47|4383.47|4384|4384|4384|4384|4383.47|4383.47|0
1619782220000|2021-04-30 11:30:20|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|0
1619782240000|2021-04-30 11:30:40|4384.15|4384.15|4383.85|4383.85|4384.15|4384.15|4383.85|4383.85|0
1619782250000|2021-04-30 11:30:50|4383.83|4383.83|4383.8|4383.8|4383.83|4383.83|4383.8|4383.8|0
1619782260000|2021-04-30 11:31:00|4383.71|4383.71|4383.92|4383.92|4383.92|4383.92|4383.62|4383.62|0
1619782280000|2021-04-30 11:31:20|4383.83|4383.83|4383.88|4383.88|4383.88|4383.88|4383.83|4383.83|0
1619782290000|2021-04-30 11:31:30|4383.83|4383.83|4383.83|4383.83|4383.83|4383.83|4383.83|4383.83|0
1619782310000|2021-04-30 11:31:50|4383.92|4383.92|4383.92|4383.92|4383.92|4383.92|4383.92|4383.92|0
1619782320000|2021-04-30 11:32:00|4384.07|4384.07|4383.77|4383.77|4384.07|4384.07|4383.77|4383.77|0
1619782330000|2021-04-30 11:32:10|4384.03|4384.03|4384.03|4384.03|4384.03|4384.03|4384.03|4384.03|0
1619782340000|2021-04-30 11:32:20|4383.98|4383.98|4383.95|4383.95|4383.98|4383.98|4383.77|4383.77|0
1619782360000|2021-04-30 11:32:40|4384.25|4384.25|4384.25|4384.25|4384.25|4384.25|4384.25|4384.25|0
1619782380000|2021-04-30 11:33:00|4384.14|4384.14|4383.93|4383.93|4384.14|4384.14|4383.93|4383.93|0
1619782400000|2021-04-30 11:33:20|4384.05|4384.05|4384.05|4384.05|4384.05|4384.05|4384.05|4384.05|0
1619782410000|2021-04-30 11:33:30|4384.3|4384.3|4384.35|4384.35|4384.35|4384.35|4384.3|4384.3|0
1619782420000|2021-04-30 11:33:40|4384.65|4384.65|4384.65|4384.65|4384.65|4384.65|4384.65|4384.65|0
1619782430000|2021-04-30 11:33:50|4384.35|4384.35|4384.35|4384.35|4384.35|4384.35|4384.35|4384.35|0
1619782440000|2021-04-30 11:34:00|4384.69|4384.69|4384.69|4384.69|4384.69|4384.69|4384.69|4384.69|0
1619782450000|2021-04-30 11:34:10|4384.84|4384.84|4384.8|4384.8|4384.84|4384.84|4384.8|4384.8|0
1619782460000|2021-04-30 11:34:20|4384.57|4384.57|4384.27|4384.27|4384.57|4384.57|4384.27|4384.27|0
1619782470000|2021-04-30 11:34:30|4384.57|4384.57|4384.57|4384.57|4384.57|4384.57|4384.57|4384.57|0
1619782490000|2021-04-30 11:34:50|4384.48|4384.48|4384.87|4384.87|4384.87|4384.87|4384.48|4384.48|0
1619782510000|2021-04-30 11:35:10|4385.02|4385.02|4385.02|4385.02|4385.02|4385.02|4385.02|4385.02|0
1619782520000|2021-04-30 11:35:20|4385.17|4385.17|4386.48|4386.48|4386.6|4386.6|4385.17|4385.17|0
1619782530000|2021-04-30 11:35:30|4386.6|4386.6|4386.6|4386.6|4386.6|4386.6|4386.6|4386.6|0
1619782540000|2021-04-30 11:35:40|4386.48|4386.48|4386.37|4386.37|4386.48|4386.48|4386.37|4386.37|0
1619782550000|2021-04-30 11:35:50|4386.26|4386.26|4386.26|4386.26|4386.26|4386.26|4386.26|4386.26|0
1619782560000|2021-04-30 11:36:00|4386.11|4386.11|4385.8|4385.8|4386.4|4386.4|4385.8|4385.8|0
1619782570000|2021-04-30 11:36:10|4385.5|4385.5|4385.5|4385.5|4385.5|4385.5|4385.41|4385.41|0
1619782580000|2021-04-30 11:36:20|4385.39|4385.39|4385.39|4385.39|4385.39|4385.39|4385.39|4385.39|0
1619782590000|2021-04-30 11:36:30|4385.09|4385.09|4385|4385|4385.09|4385.09|4385|4385|0
1619782620000|2021-04-30 11:37:00|4384.85|4384.85|4384.99|4384.99|4384.99|4384.99|4384.85|4384.85|0
1619782640000|2021-04-30 11:37:20|4384.69|4384.69|4384.13|4384.13|4384.69|4384.69|4384.09|4384.09|0
1619782650000|2021-04-30 11:37:30|4384.43|4384.43|4384.43|4384.43|4384.43|4384.43|4384.43|4384.43|0
1619782680000|2021-04-30 11:38:00|4384.45|4384.45|4384.76|4384.76|4384.76|4384.76|4384.45|4384.45|0
1619782690000|2021-04-30 11:38:10|4384.15|4384.15|4383.77|4383.77|4384.15|4384.15|4383.77|4383.77|0
1619782710000|2021-04-30 11:38:30|4384.37|4384.37|4384.37|4384.37|4384.37|4384.37|4384.37|4384.37|0
1619782720000|2021-04-30 11:38:40|4384.23|4384.23|4384.23|4384.23|4384.23|4384.23|4384.23|4384.23|0
1619782730000|2021-04-30 11:38:50|4384.53|4384.53|4384.53|4384.53|4384.53|4384.53|4384.53|4384.53|0
1619782740000|2021-04-30 11:39:00|4384.83|4384.83|4384.67|4384.67|4384.98|4384.98|4384.67|4384.67|0
1619782770000|2021-04-30 11:39:30|4384.37|4384.37|4384.37|4384.37|4384.37|4384.37|4384.37|4384.37|0
1619782780000|2021-04-30 11:39:40|4384.6|4384.6|4384.6|4384.6|4384.6|4384.6|4384.6|4384.6|0
1619782790000|2021-04-30 11:39:50|4384.3|4384.3|4384.3|4384.3|4384.3|4384.3|4384.3|4384.3|0
1619782820000|2021-04-30 11:40:20|4384.6|4384.6|4385.2|4385.2|4385.2|4385.2|4384.6|4384.6|0
1619782830000|2021-04-30 11:40:30|4385.23|4385.23|4385.25|4385.25|4385.25|4385.25|4385.23|4385.23|0
1619782890000|2021-04-30 11:41:30|4385.4|4385.4|4385.4|4385.4|4385.4|4385.4|4385.4|4385.4|0
1619782920000|2021-04-30 11:42:00|4385.36|4385.36|4385.45|4385.45|4385.45|4385.45|4385.36|4385.36|0
1619782930000|2021-04-30 11:42:10|4385.3|4385.3|4385.3|4385.3|4385.3|4385.3|4385.3|4385.3|0
1619782950000|2021-04-30 11:42:30|4384.7|4384.7|4384.7|4384.7|4384.7|4384.7|4384.7|4384.7|0
1619782960000|2021-04-30 11:42:40|4385|4385|4385|4385|4385|4385|4385|4385|0
1619782980000|2021-04-30 11:43:00|4385.3|4385.3|4385.3|4385.3|4385.3|4385.3|4385.3|4385.3|0
1619782990000|2021-04-30 11:43:10|4385|4385|4385|4385|4385|4385|4385|4385|0
1619783010000|2021-04-30 11:43:30|4385.29|4385.29|4385.29|4385.29|4385.29|4385.29|4385.29|4385.29|0
1619783020000|2021-04-30 11:43:40|4385.6|4385.6|4385.29|4385.29|4385.6|4385.6|4385.29|4385.29|0
1619783030000|2021-04-30 11:43:50|4384.99|4384.99|4385.74|4385.74|4385.74|4385.74|4384.99|4384.99|0
1619783040000|2021-04-30 11:44:00|4385.63|4385.63|4384.86|4384.86|4385.63|4385.63|4384.86|4384.86|0
1619783060000|2021-04-30 11:44:20|4385.16|4385.16|4385.16|4385.16|4385.16|4385.16|4385.16|4385.16|0
1619783100000|2021-04-30 11:45:00|4385.01|4385.01|4385.31|4385.31|4385.31|4385.31|4385.01|4385.01|0
1619783110000|2021-04-30 11:45:10|4385.01|4385.01|4385.56|4385.56|4385.56|4385.56|4384.92|4384.92|0
1619783120000|2021-04-30 11:45:20|4385.71|4385.71|4385.48|4385.48|4386.01|4386.01|4385.48|4385.48|0
1619783140000|2021-04-30 11:45:40|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|0
1619783160000|2021-04-30 11:46:00|4385.27|4385.27|4385.27|4385.27|4385.27|4385.27|4385.27|4385.27|0
1619783170000|2021-04-30 11:46:10|4385.42|4385.42|4385.42|4385.42|4385.42|4385.42|4385.42|4385.42|0
1619783180000|2021-04-30 11:46:20|4385.72|4385.72|4386.02|4386.02|4386.62|4386.62|4385.72|4385.72|0
1619783190000|2021-04-30 11:46:30|4385.72|4385.72|4385.72|4385.72|4385.72|4385.72|4385.72|4385.72|0
1619783230000|2021-04-30 11:47:10|4385.6|4385.6|4385.6|4385.6|4385.6|4385.6|4385.6|4385.6|0
1619783260000|2021-04-30 11:47:40|4385.3|4385.3|4385.49|4385.49|4385.49|4385.49|4385.3|4385.3|0
1619783280000|2021-04-30 11:48:00|4385.79|4385.79|4386.24|4386.24|4386.24|4386.24|4385.79|4385.79|0
1619783300000|2021-04-30 11:48:20|4385.94|4385.94|4385.94|4385.94|4385.94|4385.94|4385.94|4385.94|0
1619783320000|2021-04-30 11:48:40|4386.24|4386.24|4386.84|4386.84|4386.84|4386.84|4386.24|4386.24|0
1619783330000|2021-04-30 11:48:50|4387.14|4387.14|4386.72|4386.72|4387.14|4387.14|4386.72|4386.72|0
1619783350000|2021-04-30 11:49:10|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|0
1619783370000|2021-04-30 11:49:30|4386.42|4386.42|4386.42|4386.42|4386.72|4386.72|4386.42|4386.42|0
1619783380000|2021-04-30 11:49:40|4386.72|4386.72|4387.02|4387.02|4387.02|4387.02|4386.72|4386.72|0
1619783390000|2021-04-30 11:49:50|4386.72|4386.72|4386.57|4386.57|4386.72|4386.72|4386.57|4386.57|0
1619783400000|2021-04-30 11:50:00|4386.27|4386.27|4386.72|4386.72|4386.72|4386.72|4386.27|4386.27|0
1619783420000|2021-04-30 11:50:20|4387.02|4387.02|4387.02|4387.02|4387.02|4387.02|4387.02|4387.02|0
1619783450000|2021-04-30 11:50:50|4386.72|4386.72|4387.02|4387.02|4387.02|4387.02|4386.72|4386.72|0
1619783500000|2021-04-30 11:51:40|4387.17|4387.17|4386.87|4386.87|4387.17|4387.17|4386.87|4386.87|0
1619783520000|2021-04-30 11:52:00|4386.92|4386.92|4386.94|4386.94|4386.94|4386.94|4386.92|4386.92|0
1619783530000|2021-04-30 11:52:10|4386.97|4386.97|4387.18|4387.18|4387.18|4387.18|4386.97|4386.97|0
1619783540000|2021-04-30 11:52:20|4387.32|4387.32|4387.65|4387.65|4387.65|4387.65|4387.32|4387.32|0
1619783550000|2021-04-30 11:52:30|4387.05|4387.05|4387.05|4387.05|4387.05|4387.05|4387.05|4387.05|0
1619783560000|2021-04-30 11:52:40|4386.9|4386.9|4386.9|4386.9|4386.9|4386.9|4386.9|4386.9|0
1619783570000|2021-04-30 11:52:50|4387.02|4387.02|4387.2|4387.2|4387.2|4387.2|4386.9|4386.9|0
1619783580000|2021-04-30 11:53:00|4387.11|4387.11|4387.15|4387.15|4387.15|4387.15|4387.11|4387.11|0
1619783590000|2021-04-30 11:53:10|4387.18|4387.18|4387.18|4387.18|4387.18|4387.18|4387.18|4387.18|0
1619783600000|2021-04-30 11:53:20|4387.03|4387.03|4387.03|4387.03|4387.03|4387.03|4387.03|4387.03|0
1619783610000|2021-04-30 11:53:30|4387.06|4387.06|4387.06|4387.06|4387.08|4387.08|4387.06|4387.06|0
1619783660000|2021-04-30 11:54:20|4387.15|4387.15|4387.15|4387.15|4387.15|4387.15|4387.15|4387.15|0
1619783670000|2021-04-30 11:54:30|4387.45|4387.45|4387.45|4387.45|4387.45|4387.45|4387.45|4387.45|0
1619783690000|2021-04-30 11:54:50|4387.47|4387.47|4387.64|4387.64|4387.64|4387.64|4387.47|4387.47|0
1619783700000|2021-04-30 11:55:00|4388.24|4388.24|4388.54|4388.54|4388.54|4388.54|4388.24|4388.24|0
1619783710000|2021-04-30 11:55:10|4388.62|4388.62|4388.65|4388.65|4388.65|4388.65|4388.62|4388.62|0
1619783720000|2021-04-30 11:55:20|4388.56|4388.56|4388.65|4388.65|4388.65|4388.65|4388.56|4388.56|0
1619783780000|2021-04-30 11:56:20|4389.25|4389.25|4389.25|4389.25|4389.25|4389.25|4389.25|4389.25|0
1619783790000|2021-04-30 11:56:30|4389.36|4389.36|4389.36|4389.36|4389.36|4389.36|4389.36|4389.36|0
1619783800000|2021-04-30 11:56:40|4389.1|4389.1|4389.1|4389.1|4389.1|4389.1|4389.1|4389.1|0
1619783810000|2021-04-30 11:56:50|4389.12|4389.12|4389.16|4389.16|4389.16|4389.16|4389.12|4389.12|0
1619783820000|2021-04-30 11:57:00|4389.12|4389.12|4389.12|4389.12|4389.12|4389.12|4389.12|4389.12|0
1619783830000|2021-04-30 11:57:10|4388.67|4388.67|4388.67|4388.67|4388.67|4388.67|4388.67|4388.67|0
1619783840000|2021-04-30 11:57:20|4388.76|4388.76|4388.76|4388.76|4388.76|4388.76|4388.76|4388.76|0
1619783850000|2021-04-30 11:57:30|4388.85|4388.85|4388.85|4388.85|4388.85|4388.85|4388.85|4388.85|0
1619783880000|2021-04-30 11:58:00|4388.88|4388.88|4388.88|4388.88|4388.88|4388.88|4388.88|4388.88|0
1619783890000|2021-04-30 11:58:10|4388.85|4388.85|4389.15|4389.15|4389.15|4389.15|4388.85|4388.85|0
1619783900000|2021-04-30 11:58:20|4389.18|4389.18|4389.21|4389.21|4389.21|4389.21|4389.18|4389.18|0
1619783910000|2021-04-30 11:58:30|4389.36|4389.36|4389.65|4389.65|4389.65|4389.65|4389.36|4389.36|0
1619783920000|2021-04-30 11:58:40|4389.68|4389.68|4389.68|4389.68|4389.68|4389.68|4389.68|4389.68|0
1619783930000|2021-04-30 11:58:50|4390.28|4390.28|4390.58|4390.58|4390.58|4390.58|4390.28|4390.28|0
1619783940000|2021-04-30 11:59:00|4390.61|4390.61|4390.61|4390.61|4390.61|4390.61|4390.61|4390.61|0
1619783950000|2021-04-30 11:59:10|4390.63|4390.63|4390.63|4390.63|4390.63|4390.63|4390.63|4390.63|0
1619783960000|2021-04-30 11:59:20|4390.61|4390.61|4390.63|4390.63|4390.63|4390.63|4390.61|4390.61|0
1619784000000|2021-04-30 12:00:00|4390.48|4390.48|4390.45|4390.45|4390.48|4390.48|4390.45|4390.45|0
1619784010000|2021-04-30 12:00:10|4390.15|4390.15|4389.88|4389.88|4390.15|4390.15|4389.85|4389.85|0
1619784050000|2021-04-30 12:00:50|4390.18|4390.18|4390.48|4390.48|4390.48|4390.48|4390.18|4390.18|0
1619784060000|2021-04-30 12:01:00|4390.18|4390.18|4390.03|4390.03|4390.18|4390.18|4390.03|4390.03|0
1619784070000|2021-04-30 12:01:10|4389.73|4389.73|4389.73|4389.73|4389.73|4389.73|4389.73|4389.73|0
1619784080000|2021-04-30 12:01:20|4389.7|4389.7|4389.56|4389.56|4389.7|4389.7|4389.56|4389.56|0
1619784090000|2021-04-30 12:01:30|4389.26|4389.26|4388.94|4388.94|4389.26|4389.26|4388.94|4388.94|0
1619784100000|2021-04-30 12:01:40|4389.05|4389.05|4389.05|4389.05|4389.16|4389.16|4389.05|4389.05|0
1619784130000|2021-04-30 12:02:10|4389.01|4389.01|4389.01|4389.01|4389.01|4389.01|4389.01|4389.01|0
1619784140000|2021-04-30 12:02:20|4388.83|4388.83|4387.78|4387.78|4388.83|4388.83|4387.78|4387.78|0
1619784180000|2021-04-30 12:03:00|4388.08|4388.08|4387.97|4387.97|4388.08|4388.08|4387.97|4387.97|0
1619784190000|2021-04-30 12:03:10|4388.27|4388.27|4388.57|4388.57|4388.87|4388.87|4388.27|4388.27|0
1619784200000|2021-04-30 12:03:20|4388.45|4388.45|4388.45|4388.45|4388.45|4388.45|4388.45|4388.45|0
1619784210000|2021-04-30 12:03:30|4388.75|4388.75|4389.05|4389.05|4389.05|4389.05|4388.75|4388.75|0
1619784220000|2021-04-30 12:03:40|4388.75|4388.75|4388.75|4388.75|4388.75|4388.75|4388.75|4388.75|0
1619784240000|2021-04-30 12:04:00|4388.45|4388.45|4388.45|4388.45|4388.75|4388.75|4388.45|4388.45|0
1619784280000|2021-04-30 12:04:40|4388.36|4388.36|4388.36|4388.36|4388.36|4388.36|4388.36|4388.36|0
1619784310000|2021-04-30 12:05:10|4388.34|4388.34|4388.31|4388.31|4388.34|4388.34|4388.31|4388.31|0
1619784320000|2021-04-30 12:05:20|4388.2|4388.2|4388.2|4388.2|4388.2|4388.2|4388.2|4388.2|0
1619784340000|2021-04-30 12:05:40|4388.22|4388.22|4388.08|4388.08|4388.22|4388.22|4388.08|4388.08|0
1619784360000|2021-04-30 12:06:00|4387.77|4387.77|4387.77|4387.77|4387.77|4387.77|4387.77|4387.77|0
1619784400000|2021-04-30 12:06:40|4387.68|4387.68|4387.68|4387.68|4387.68|4387.68|4387.68|4387.68|0
1619784410000|2021-04-30 12:06:50|4387.66|4387.66|4387.47|4387.47|4387.77|4387.77|4387.47|4387.47|0
1619784420000|2021-04-30 12:07:00|4387.17|4387.17|4387.17|4387.17|4387.17|4387.17|4387.17|4387.17|0
1619784440000|2021-04-30 12:07:20|4387.02|4387.02|4387.02|4387.02|4387.02|4387.02|4387.02|4387.02|0
1619784450000|2021-04-30 12:07:30|4387.93|4387.93|4388.23|4388.23|4388.23|4388.23|4387.93|4387.93|0
1619784480000|2021-04-30 12:08:00|4388.52|4388.52|4388.77|4388.77|4388.77|4388.77|4388.52|4388.52|0
1619784490000|2021-04-30 12:08:10|4388.72|4388.72|4388.72|4388.72|4388.72|4388.72|4388.72|4388.72|0
1619784500000|2021-04-30 12:08:20|4388.84|4388.84|4388.84|4388.84|4388.84|4388.84|4388.84|4388.84|0
1619784510000|2021-04-30 12:08:30|4389.14|4389.14|4389.14|4389.14|4389.14|4389.14|4389.14|4389.14|0
1619784540000|2021-04-30 12:09:00|4389.11|4389.11|4388.81|4388.81|4389.11|4389.11|4388.81|4388.81|0
1619784550000|2021-04-30 12:09:10|4389.11|4389.11|4389.11|4389.11|4389.11|4389.11|4389.11|4389.11|0
1619784560000|2021-04-30 12:09:20|4389.23|4389.23|4389.23|4389.23|4389.23|4389.23|4389.23|4389.23|0
1619784570000|2021-04-30 12:09:30|4388.93|4388.93|4388.93|4388.93|4388.93|4388.93|4388.93|4388.93|0
1619784590000|2021-04-30 12:09:50|4389.53|4389.53|4389.53|4389.53|4389.53|4389.53|4389.53|4389.53|0
1619784620000|2021-04-30 12:10:20|4389.23|4389.23|4389.23|4389.23|4389.23|4389.23|4389.23|4389.23|0
1619784640000|2021-04-30 12:10:40|4389.25|4389.25|4389.32|4389.32|4389.32|4389.32|4389.25|4389.25|0
1619784650000|2021-04-30 12:10:50|4389.62|4389.62|4389.62|4389.62|4389.62|4389.62|4389.62|4389.62|0
1619784670000|2021-04-30 12:11:10|4389.74|4389.74|4389.74|4389.74|4389.74|4389.74|4389.74|4389.74|0
1619784680000|2021-04-30 12:11:20|4389.83|4389.83|4389.83|4389.83|4389.83|4389.83|4389.83|4389.83|0
1619784690000|2021-04-30 12:11:30|4390.43|4390.43|4392.97|4392.97|4392.97|4392.97|4390.43|4390.43|0
1619784700000|2021-04-30 12:11:40|4393.12|4393.12|4392.67|4392.67|4393.57|4393.57|4392.07|4392.07|0
1619784710000|2021-04-30 12:11:50|4392.69|4392.69|4392.4|4392.4|4392.69|4392.69|4392.4|4392.4|0
1619784720000|2021-04-30 12:12:00|4392.1|4392.1|4392.25|4392.25|4392.25|4392.25|4392.1|4392.1|0
1619784740000|2021-04-30 12:12:20|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|0
1619784790000|2021-04-30 12:13:10|4393|4393|4393|4393|4393|4393|4393|4393|0
1619784800000|2021-04-30 12:13:20|4392.69|4392.69|4392.39|4392.39|4392.69|4392.69|4392.39|4392.39|0
1619784820000|2021-04-30 12:13:40|4391.65|4391.65|4391.35|4391.35|4391.65|4391.65|4391.35|4391.35|0
1619784830000|2021-04-30 12:13:50|4391.23|4391.23|4391.23|4391.23|4391.23|4391.23|4391.23|4391.23|0
1619784890000|2021-04-30 12:14:50|4391.53|4391.53|4392.16|4392.16|4392.16|4392.16|4391.53|4391.53|0
1619784900000|2021-04-30 12:15:00|4392.46|4392.46|4392.46|4392.46|4392.46|4392.46|4392.46|4392.46|0
1619784910000|2021-04-30 12:15:10|4392.64|4392.64|4393.36|4393.36|4393.36|4393.36|4392.64|4392.64|0
1619784920000|2021-04-30 12:15:20|4393.39|4393.39|4393.99|4393.99|4393.99|4393.99|4393.39|4393.39|0
1619784930000|2021-04-30 12:15:30|4393.9|4393.9|4393.97|4393.97|4394.57|4394.57|4393.9|4393.9|0
1619784940000|2021-04-30 12:15:40|4393.52|4393.52|4393.29|4393.29|4393.52|4393.52|4393.29|4393.29|0
1619784950000|2021-04-30 12:15:50|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|0
1619784960000|2021-04-30 12:16:00|4393.59|4393.59|4393.5|4393.5|4393.59|4393.59|4393.5|4393.5|0
1619784990000|2021-04-30 12:16:30|4393.61|4393.61|4393.61|4393.61|4393.61|4393.61|4393.61|4393.61|0
1619785010000|2021-04-30 12:16:50|4393.31|4393.31|4393.31|4393.31|4393.31|4393.31|4393.31|4393.31|0
1619785020000|2021-04-30 12:17:00|4393.27|4393.27|4392.94|4392.94|4393.27|4393.27|4392.94|4392.94|0
1619785030000|2021-04-30 12:17:10|4392.98|4392.98|4393.28|4393.28|4393.28|4393.28|4392.98|4392.98|0
1619785040000|2021-04-30 12:17:20|4393.73|4393.73|4394.03|4394.03|4394.03|4394.03|4393.73|4393.73|0
1619785060000|2021-04-30 12:17:40|4394.33|4394.33|4394.33|4394.33|4394.33|4394.33|4394.33|4394.33|0
1619785070000|2021-04-30 12:17:50|4394.51|4394.51|4394.51|4394.51|4394.51|4394.51|4394.51|4394.51|0
1619785090000|2021-04-30 12:18:10|4394.36|4394.36|4394.36|4394.36|4394.36|4394.36|4394.36|4394.36|0
1619785110000|2021-04-30 12:18:30|4394.39|4394.39|4394.39|4394.39|4394.39|4394.39|4394.39|4394.39|0
1619785130000|2021-04-30 12:18:50|4394.69|4394.69|4394.69|4394.69|4394.69|4394.69|4394.69|4394.69|0
1619785140000|2021-04-30 12:19:00|4394.65|4394.65|4394.65|4394.65|4394.65|4394.65|4394.65|4394.65|0
1619785150000|2021-04-30 12:19:10|4394.74|4394.74|4395.34|4395.34|4395.34|4395.34|4394.74|4394.74|0
1619785160000|2021-04-30 12:19:20|4395.04|4395.04|4395.04|4395.04|4395.04|4395.04|4395.04|4395.04|0
1619785190000|2021-04-30 12:19:50|4395.07|4395.07|4395.07|4395.07|4395.07|4395.07|4395.07|4395.07|0
1619785200000|2021-04-30 12:20:00|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|0
1619785210000|2021-04-30 12:20:10|4394.81|4394.81|4394.91|4394.91|4394.91|4394.91|4394.81|4394.81|0
1619785230000|2021-04-30 12:20:30|4395.02|4395.02|4395.02|4395.02|4395.02|4395.02|4395.02|4395.02|0
1619785240000|2021-04-30 12:20:40|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|0
1619785260000|2021-04-30 12:21:00|4395.47|4395.47|4395.47|4395.47|4395.47|4395.47|4395.47|4395.47|0
1619785270000|2021-04-30 12:21:10|4395.17|4395.17|4395.47|4395.47|4395.47|4395.47|4395.17|4395.17|0
1619785280000|2021-04-30 12:21:20|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|0
1619785290000|2021-04-30 12:21:30|4395.26|4395.26|4395.26|4395.26|4395.26|4395.26|4395.26|4395.26|0
1619785310000|2021-04-30 12:21:50|4395.35|4395.35|4395.35|4395.35|4395.35|4395.35|4395.35|4395.35|0
1619785320000|2021-04-30 12:22:00|4395.65|4395.65|4395.65|4395.65|4395.65|4395.65|4395.35|4395.35|0
1619785330000|2021-04-30 12:22:10|4395.95|4395.95|4395.95|4395.95|4395.95|4395.95|4395.95|4395.95|0
1619785340000|2021-04-30 12:22:20|4396.25|4396.25|4397|4397|4397|4397|4396.25|4396.25|0
1619785350000|2021-04-30 12:22:30|4397.08|4397.08|4397|4397|4397.08|4397.08|4397|4397|0
1619785360000|2021-04-30 12:22:40|4397.03|4397.03|4397.81|4397.81|4397.81|4397.81|4397.03|4397.03|0
1619785370000|2021-04-30 12:22:50|4397.83|4397.83|4397.83|4397.83|4397.83|4397.83|4397.83|4397.83|0
1619785400000|2021-04-30 12:23:20|4397.68|4397.68|4397.83|4397.83|4397.83|4397.83|4397.68|4397.68|0
1619785410000|2021-04-30 12:23:30|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|0
1619785450000|2021-04-30 12:24:10|4397.78|4397.78|4397.78|4397.78|4397.78|4397.78|4397.78|4397.78|0
1619785460000|2021-04-30 12:24:20|4398.38|4398.38|4399.28|4399.28|4399.28|4399.28|4398.38|4398.38|0
1619785480000|2021-04-30 12:24:40|4399.25|4399.25|4399.25|4399.25|4399.25|4399.25|4399.25|4399.25|0
1619785490000|2021-04-30 12:24:50|4399.28|4399.28|4399.33|4399.33|4399.33|4399.33|4399.28|4399.28|0
1619785500000|2021-04-30 12:25:00|4399.63|4399.63|4399.63|4399.63|4399.63|4399.63|4399.63|4399.63|0
1619785510000|2021-04-30 12:25:10|4399.76|4399.76|4399.76|4399.76|4399.76|4399.76|4399.76|4399.76|0
1619785520000|2021-04-30 12:25:20|4399.16|4399.16|4399.46|4399.46|4399.46|4399.46|4399.16|4399.16|0
1619785530000|2021-04-30 12:25:30|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|0
1619785540000|2021-04-30 12:25:40|4399.7|4399.7|4399.89|4399.89|4399.89|4399.89|4399.7|4399.7|0
1619785550000|2021-04-30 12:25:50|4399.91|4399.91|4399.91|4399.91|4399.91|4399.91|4399.91|4399.91|0
1619785560000|2021-04-30 12:26:00|4399.94|4399.94|4400.63|4400.63|4400.63|4400.63|4399.94|4399.94|0
1619785570000|2021-04-30 12:26:10|4400.93|4400.93|4400.93|4400.93|4400.93|4400.93|4400.93|4400.93|0
1619785590000|2021-04-30 12:26:30|4400.84|4400.84|4400.84|4400.84|4400.84|4400.84|4400.84|4400.84|0
1619785600000|2021-04-30 12:26:40|4400.54|4400.54|4399.94|4399.94|4400.54|4400.54|4399.94|4399.94|0
1619785610000|2021-04-30 12:26:50|4400.24|4400.24|4400.24|4400.24|4400.24|4400.24|4400.24|4400.24|0
1619785620000|2021-04-30 12:27:00|4400.12|4400.12|4399.49|4399.49|4400.24|4400.24|4399.49|4399.49|0
1619785640000|2021-04-30 12:27:20|4399.46|4399.46|4399.19|4399.19|4399.46|4399.46|4399.16|4399.16|0
1619785650000|2021-04-30 12:27:30|4399.49|4399.49|4399.19|4399.19|4399.49|4399.49|4399.19|4399.19|0
1619785680000|2021-04-30 12:28:00|4399.1|4399.1|4399.07|4399.07|4399.1|4399.1|4399.07|4399.07|0
1619785700000|2021-04-30 12:28:20|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|0
1619785740000|2021-04-30 12:29:00|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|0
1619785760000|2021-04-30 12:29:20|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|0
1619785770000|2021-04-30 12:29:30|4399.46|4399.46|4399.16|4399.16|4399.46|4399.46|4399.16|4399.16|0
1619785780000|2021-04-30 12:29:40|4399.76|4399.76|4399.76|4399.76|4399.76|4399.76|4399.76|4399.76|0
1619785790000|2021-04-30 12:29:50|4399.85|4399.85|4400.15|4400.15|4400.15|4400.15|4399.85|4399.85|0
1619785800000|2021-04-30 12:30:00|4400.45|4400.45|4400.49|4400.49|4400.49|4400.49|4400.19|4400.19|0
1619785810000|2021-04-30 12:30:10|4399.89|4399.89|4399.97|4399.97|4399.97|4399.97|4399.89|4399.89|0
1619785840000|2021-04-30 12:30:40|4400.11|4400.11|4400.41|4400.41|4400.41|4400.41|4400.11|4400.11|0
1619785850000|2021-04-30 12:30:50|4400.72|4400.72|4401.02|4401.02|4401.02|4401.02|4400.72|4400.72|0
1619785860000|2021-04-30 12:31:00|4400.72|4400.72|4400.72|4400.72|4400.72|4400.72|4400.72|4400.72|0
1619785870000|2021-04-30 12:31:10|4400.83|4400.83|4400.83|4400.83|4400.83|4400.83|4400.83|4400.83|0
1619785880000|2021-04-30 12:31:20|4401.43|4401.43|4401.73|4401.73|4401.73|4401.73|4401.43|4401.43|0
1619785890000|2021-04-30 12:31:30|4401.43|4401.43|4400.83|4400.83|4401.43|4401.43|4400.23|4400.23|0
1619785900000|2021-04-30 12:31:40|4400.23|4400.23|4400.23|4400.23|4400.23|4400.23|4400.23|4400.23|0
1619785910000|2021-04-30 12:31:50|4400.14|4400.14|4400.09|4400.09|4400.14|4400.14|4400.09|4400.09|0
1619785920000|2021-04-30 12:32:00|4400.12|4400.12|4402.22|4402.22|4402.22|4402.22|4400.12|4400.12|0
1619785940000|2021-04-30 12:32:20|4401.62|4401.62|4401.26|4401.26|4401.62|4401.62|4401.26|4401.26|0
1619785970000|2021-04-30 12:32:50|4401.35|4401.35|4401.98|4401.98|4402.06|4402.06|4401.35|4401.35|0
1619785980000|2021-04-30 12:33:00|4402.43|4402.43|4402.37|4402.37|4402.43|4402.43|4402.34|4402.34|0
1619785990000|2021-04-30 12:33:10|4402.97|4402.97|4402.97|4402.97|4402.97|4402.97|4402.97|4402.97|0
1619786000000|2021-04-30 12:33:20|4402.94|4402.94|4402.94|4402.94|4402.94|4402.94|4402.94|4402.94|0
1619786010000|2021-04-30 12:33:30|4403.06|4403.06|4403.06|4403.06|4403.06|4403.06|4403.06|4403.06|0
1619786020000|2021-04-30 12:33:40|4403.36|4403.36|4403.31|4403.31|4403.36|4403.36|4403.06|4403.06|0
1619786030000|2021-04-30 12:33:50|4403.33|4403.33|4403.93|4403.93|4403.93|4403.93|4403.33|4403.33|0
1619786040000|2021-04-30 12:34:00|4403.63|4403.63|4403.93|4403.93|4403.93|4403.93|4403.63|4403.63|0
1619786050000|2021-04-30 12:34:10|4403.91|4403.91|4404|4404|4404|4404|4403.91|4403.91|0
1619786060000|2021-04-30 12:34:20|4404.02|4404.02|4404|4404|4404.09|4404.09|4404|4404|0
1619786070000|2021-04-30 12:34:30|4403.88|4403.88|4403.88|4403.88|4403.88|4403.88|4403.88|4403.88|0
1619786080000|2021-04-30 12:34:40|4403.58|4403.58|4403.58|4403.58|4403.58|4403.58|4403.58|4403.58|0
1619786090000|2021-04-30 12:34:50|4403.28|4403.28|4403.72|4403.72|4403.72|4403.72|4403.28|4403.28|0
1619786100000|2021-04-30 12:35:00|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|0
1619786110000|2021-04-30 12:35:10|4403.98|4403.98|4404.58|4404.58|4404.58|4404.58|4403.98|4403.98|0
1619786120000|2021-04-30 12:35:20|4404.7|4404.7|4404.79|4404.79|4404.79|4404.79|4404.7|4404.7|0
1619786130000|2021-04-30 12:35:30|4404.81|4404.81|4404.84|4404.84|4404.84|4404.84|4404.81|4404.81|0
1619786140000|2021-04-30 12:35:40|4404.54|4404.54|4404.84|4404.84|4404.84|4404.84|4404.54|4404.54|0
1619786150000|2021-04-30 12:35:50|4404.54|4404.54|4404.33|4404.33|4404.63|4404.63|4404.33|4404.33|0
1619786160000|2021-04-30 12:36:00|4404.93|4404.93|4405.23|4405.23|4405.23|4405.23|4404.93|4404.93|0
1619786170000|2021-04-30 12:36:10|4405.34|4405.34|4405.34|4405.34|4405.34|4405.34|4405.34|4405.34|0
1619786180000|2021-04-30 12:36:20|4405.94|4405.94|4405.94|4405.94|4405.94|4405.94|4405.94|4405.94|0
1619786190000|2021-04-30 12:36:30|4405.64|4405.64|4405.34|4405.34|4405.64|4405.64|4405.34|4405.34|0
1619786200000|2021-04-30 12:36:40|4405.19|4405.19|4405.22|4405.22|4405.22|4405.22|4405.19|4405.19|0
1619786220000|2021-04-30 12:37:00|4405.4|4405.4|4404.8|4404.8|4405.4|4405.4|4404.8|4404.8|0
1619786230000|2021-04-30 12:37:10|4405.1|4405.1|4405.1|4405.1|4405.1|4405.1|4405.1|4405.1|0
1619786250000|2021-04-30 12:37:30|4404.95|4404.95|4404.65|4404.65|4404.95|4404.95|4404.65|4404.65|0
1619786270000|2021-04-30 12:37:50|4404.06|4404.06|4404.06|4404.06|4404.06|4404.06|4404.06|4404.06|0
1619786280000|2021-04-30 12:38:00|4403.75|4403.75|4403.16|4403.16|4403.75|4403.75|4403.16|4403.16|0
1619786290000|2021-04-30 12:38:10|4403.25|4403.25|4403.25|4403.25|4403.25|4403.25|4403.25|4403.25|0
1619786330000|2021-04-30 12:38:50|4403.54|4403.54|4403.4|4403.4|4403.85|4403.85|4403.4|4403.4|0
1619786360000|2021-04-30 12:39:20|4403.85|4403.85|4403.85|4403.85|4403.85|4403.85|4403.85|4403.85|0
1619786380000|2021-04-30 12:39:40|4403.54|4403.54|4403.54|4403.54|4403.54|4403.54|4403.54|4403.54|0
1619786390000|2021-04-30 12:39:50|4403.4|4403.4|4403.49|4403.49|4403.49|4403.49|4403.4|4403.4|0
1619786400000|2021-04-30 12:40:00|4403.42|4403.42|4403.72|4403.72|4403.72|4403.72|4403.42|4403.42|0
1619786410000|2021-04-30 12:40:10|4403.87|4403.87|4404.05|4404.05|4404.05|4404.05|4403.87|4403.87|0
1619786420000|2021-04-30 12:40:20|4403.9|4403.9|4403.76|4403.76|4403.9|4403.9|4403.75|4403.75|0
1619786430000|2021-04-30 12:40:30|4404.37|4404.37|4404.07|4404.07|4404.37|4404.37|4404.07|4404.07|0
1619786440000|2021-04-30 12:40:40|4403.92|4403.92|4403.92|4403.92|4403.92|4403.92|4403.92|4403.92|0
1619786450000|2021-04-30 12:40:50|4404.07|4404.07|4404.09|4404.09|4404.09|4404.09|4404.07|4404.07|0
1619786460000|2021-04-30 12:41:00|4404.06|4404.06|4404.1|4404.1|4404.1|4404.1|4404.06|4404.06|0
1619786470000|2021-04-30 12:41:10|4404.19|4404.19|4404.34|4404.34|4404.34|4404.34|4404.19|4404.19|0
1619786480000|2021-04-30 12:41:20|4404.36|4404.36|4404.66|4404.66|4404.66|4404.66|4404.36|4404.36|0
1619786490000|2021-04-30 12:41:30|4404.36|4404.36|4404.25|4404.25|4404.36|4404.36|4404.25|4404.25|0
1619786510000|2021-04-30 12:41:50|4403.95|4403.95|4403.95|4403.95|4403.95|4403.95|4403.95|4403.95|0
1619786520000|2021-04-30 12:42:00|4403.86|4403.86|4403.82|4403.82|4403.86|4403.86|4403.82|4403.82|0
1619786540000|2021-04-30 12:42:20|4403.73|4403.73|4403.64|4403.64|4403.73|4403.73|4403.64|4403.64|0
1619786550000|2021-04-30 12:42:30|4403.34|4403.34|4402.95|4402.95|4403.34|4403.34|4402.95|4402.95|0
1619786560000|2021-04-30 12:42:40|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|0
1619786570000|2021-04-30 12:42:50|4402.84|4402.84|4402.48|4402.48|4402.84|4402.84|4402.48|4402.48|0
1619786580000|2021-04-30 12:43:00|4402.57|4402.57|4402.51|4402.51|4402.57|4402.57|4402.51|4402.51|0
1619786590000|2021-04-30 12:43:10|4402.81|4402.81|4402.31|4402.31|4402.81|4402.81|4402.31|4402.31|0
1619786600000|2021-04-30 12:43:20|4402.19|4402.19|4402.05|4402.05|4402.19|4402.19|4402.05|4402.05|0
1619786610000|2021-04-30 12:43:30|4402.01|4402.01|4401.93|4401.93|4402.01|4402.01|4401.93|4401.93|0
1619786620000|2021-04-30 12:43:40|4402.32|4402.32|4402.32|4402.32|4402.32|4402.32|4402.32|4402.32|0
1619786630000|2021-04-30 12:43:50|4402.47|4402.47|4402.77|4402.77|4402.77|4402.77|4402.47|4402.47|0
1619786640000|2021-04-30 12:44:00|4402.92|4402.92|4403.55|4403.55|4403.55|4403.55|4402.92|4402.92|0
1619786650000|2021-04-30 12:44:10|4403.25|4403.25|4403.25|4403.25|4403.25|4403.25|4403.25|4403.25|0
1619786660000|2021-04-30 12:44:20|4403.1|4403.1|4403.1|4403.1|4403.1|4403.1|4403.1|4403.1|0
1619786670000|2021-04-30 12:44:30|4403.39|4403.39|4403.39|4403.39|4403.39|4403.39|4403.39|4403.39|0
1619786680000|2021-04-30 12:44:40|4403.37|4403.37|4403.58|4403.58|4403.58|4403.58|4403.28|4403.28|0
1619786690000|2021-04-30 12:44:50|4403.43|4403.43|4403.07|4403.07|4403.43|4403.43|4402.98|4402.98|0
1619786700000|2021-04-30 12:45:00|4403.37|4403.37|4403.46|4403.46|4403.46|4403.46|4403.37|4403.37|0
1619786710000|2021-04-30 12:45:10|4403.55|4403.55|4403.55|4403.55|4403.55|4403.55|4403.55|4403.55|0
1619786720000|2021-04-30 12:45:20|4403.25|4403.25|4402.5|4402.5|4403.25|4403.25|4402.5|4402.5|0
1619786740000|2021-04-30 12:45:40|4402.8|4402.8|4403.1|4403.1|4403.1|4403.1|4402.8|4402.8|0
1619786750000|2021-04-30 12:45:50|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|0
1619786760000|2021-04-30 12:46:00|4403.31|4403.31|4403.31|4403.31|4403.31|4403.31|4403.31|4403.31|0
1619786770000|2021-04-30 12:46:10|4403.01|4403.01|4402.9|4402.9|4403.01|4403.01|4402.9|4402.9|0
1619786780000|2021-04-30 12:46:20|4402.86|4402.86|4402.86|4402.86|4402.86|4402.86|4402.86|4402.86|0
1619786790000|2021-04-30 12:46:30|4402.77|4402.77|4402.65|4402.65|4402.77|4402.77|4402.65|4402.65|0
1619786810000|2021-04-30 12:46:50|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|0
1619786820000|2021-04-30 12:47:00|4402.24|4402.24|4402.35|4402.35|4402.35|4402.35|4402.24|4402.24|0
1619786830000|2021-04-30 12:47:10|4402.05|4402.05|4402.05|4402.05|4402.05|4402.05|4402.05|4402.05|0
1619786840000|2021-04-30 12:47:20|4402.17|4402.17|4402.41|4402.41|4402.41|4402.41|4402.17|4402.17|0
1619786850000|2021-04-30 12:47:30|4402.46|4402.46|4402.46|4402.46|4402.46|4402.46|4402.46|4402.46|0
1619786860000|2021-04-30 12:47:40|4402.43|4402.43|4402.12|4402.12|4402.43|4402.43|4402.12|4402.12|0
1619786870000|2021-04-30 12:47:50|4401.82|4401.82|4401.82|4401.82|4401.82|4401.82|4401.82|4401.82|0
1619786880000|2021-04-30 12:48:00|4401.73|4401.73|4401.64|4401.64|4401.73|4401.73|4401.64|4401.64|0
1619786890000|2021-04-30 12:48:10|4401.62|4401.62|4401.95|4401.95|4401.95|4401.95|4401.62|4401.62|0
1619786900000|2021-04-30 12:48:20|4401.99|4401.99|4401.99|4401.99|4401.99|4401.99|4401.99|4401.99|0
1619786920000|2021-04-30 12:48:40|4401.85|4401.85|4401.85|4401.85|4401.85|4401.85|4401.85|4401.85|0
1619786930000|2021-04-30 12:48:50|4402.15|4402.15|4402.15|4402.15|4402.15|4402.15|4402.15|4402.15|0
1619786940000|2021-04-30 12:49:00|4402.45|4402.45|4402.56|4402.56|4402.56|4402.56|4402.26|4402.26|0
1619786950000|2021-04-30 12:49:10|4402.65|4402.65|4402.65|4402.65|4402.65|4402.65|4402.65|4402.65|0
1619786960000|2021-04-30 12:49:20|4402.56|4402.56|4402.56|4402.56|4402.56|4402.56|4402.56|4402.56|0
1619786970000|2021-04-30 12:49:30|4402.26|4402.26|4402.26|4402.26|4402.26|4402.26|4402.26|4402.26|0
1619786980000|2021-04-30 12:49:40|4401.96|4401.96|4402.05|4402.05|4402.05|4402.05|4401.96|4401.96|0
1619786990000|2021-04-30 12:49:50|4401.96|4401.96|4401.64|4401.64|4401.96|4401.96|4401.51|4401.51|0
1619787010000|2021-04-30 12:50:10|4401.34|4401.34|4401.04|4401.04|4401.34|4401.34|4401.04|4401.04|0
1619787020000|2021-04-30 12:50:20|4401.19|4401.19|4401.94|4401.94|4401.94|4401.94|4401.19|4401.19|0
1619787030000|2021-04-30 12:50:30|4402.05|4402.05|4402.11|4402.11|4402.11|4402.11|4401.96|4401.96|0
1619787040000|2021-04-30 12:50:40|4402.26|4402.26|4402.23|4402.23|4402.26|4402.26|4402.21|4402.21|0
1619787050000|2021-04-30 12:50:50|4402.53|4402.53|4402.51|4402.51|4402.53|4402.53|4402.51|4402.51|0
1619787060000|2021-04-30 12:51:00|4402.21|4402.21|4402.23|4402.23|4402.23|4402.23|4402.21|4402.21|0
1619787090000|2021-04-30 12:51:30|4402.53|4402.53|4402.23|4402.23|4402.83|4402.83|4402.23|4402.23|0
1619787110000|2021-04-30 12:51:50|4402.19|4402.19|4402.49|4402.49|4402.49|4402.49|4402.19|4402.19|0
1619787120000|2021-04-30 12:52:00|4402.52|4402.52|4401.94|4401.94|4402.52|4402.52|4401.94|4401.94|0
1619787130000|2021-04-30 12:52:10|4402.24|4402.24|4402.24|4402.24|4402.24|4402.24|4402.24|4402.24|0
1619787140000|2021-04-30 12:52:20|4402.35|4402.35|4402.35|4402.35|4402.35|4402.35|4402.35|4402.35|0
1619787160000|2021-04-30 12:52:40|4402.58|4402.58|4402.2|4402.2|4402.58|4402.58|4402.2|4402.2|0
1619787170000|2021-04-30 12:52:50|4401.9|4401.9|4402.01|4402.01|4402.01|4402.01|4401.9|4401.9|0
1619787180000|2021-04-30 12:53:00|4401.86|4401.86|4401.77|4401.77|4401.86|4401.86|4401.77|4401.77|0
1619787190000|2021-04-30 12:53:10|4401.47|4401.47|4401.58|4401.58|4401.58|4401.58|4401.47|4401.47|0
1619787220000|2021-04-30 12:53:40|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|0
1619787230000|2021-04-30 12:53:50|4401.64|4401.64|4401.37|4401.37|4401.64|4401.64|4401.37|4401.37|0
1619787240000|2021-04-30 12:54:00|4401.55|4401.55|4401.67|4401.67|4401.67|4401.67|4401.55|4401.55|0
1619787260000|2021-04-30 12:54:20|4401.64|4401.64|4401.64|4401.64|4401.64|4401.64|4401.64|4401.64|0
1619787270000|2021-04-30 12:54:30|4401.67|4401.67|4401.67|4401.67|4401.67|4401.67|4401.67|4401.67|0
1619787280000|2021-04-30 12:54:40|4401.79|4401.79|4401.79|4401.79|4401.79|4401.79|4401.79|4401.79|0
1619787290000|2021-04-30 12:54:50|4401.88|4401.88|4402.74|4402.74|4402.74|4402.74|4401.88|4401.88|0
1619787300000|2021-04-30 12:55:00|4402.83|4402.83|4402.96|4402.96|4402.96|4402.96|4402.83|4402.83|0
1619787310000|2021-04-30 12:55:10|4403.26|4403.26|4403.26|4403.26|4403.26|4403.26|4403.26|4403.26|0
1619787330000|2021-04-30 12:55:30|4403.56|4403.56|4403.56|4403.56|4403.56|4403.56|4403.56|4403.56|0
1619787340000|2021-04-30 12:55:40|4403.86|4403.86|4403.86|4403.86|4403.86|4403.86|4403.86|4403.86|0
1619787350000|2021-04-30 12:55:50|4403.88|4403.88|4404.19|4404.19|4404.19|4404.19|4403.88|4403.88|0
1619787390000|2021-04-30 12:56:30|4403.88|4403.88|4403.55|4403.55|4403.88|4403.88|4403.55|4403.55|0
1619787400000|2021-04-30 12:56:40|4403.85|4403.85|4404.26|4404.26|4404.35|4404.35|4403.85|4403.85|0
1619787410000|2021-04-30 12:56:50|4404.49|4404.49|4404.6|4404.6|4404.6|4404.6|4404.19|4404.19|0
1619787420000|2021-04-30 12:57:00|4404.46|4404.46|4404.46|4404.46|4404.46|4404.46|4404.46|4404.46|0
1619787430000|2021-04-30 12:57:10|4404.37|4404.37|4404.58|4404.58|4404.67|4404.67|4404.37|4404.37|0
1619787440000|2021-04-30 12:57:20|4404.43|4404.43|4404.45|4404.45|4404.45|4404.45|4404.43|4404.43|0
1619787460000|2021-04-30 12:57:40|4404.75|4404.75|4405.59|4405.59|4406.19|4406.19|4404.75|4404.75|0
1619787470000|2021-04-30 12:57:50|4405.57|4405.57|4405.57|4405.57|4405.57|4405.57|4405.57|4405.57|0
1619787480000|2021-04-30 12:58:00|4405.72|4405.72|4405.26|4405.26|4405.74|4405.74|4405.11|4405.11|0
1619787500000|2021-04-30 12:58:20|4405.23|4405.23|4405.23|4405.23|4405.23|4405.23|4405.23|4405.23|0
1619787510000|2021-04-30 12:58:30|4405.21|4405.21|4405.21|4405.21|4405.21|4405.21|4405.21|4405.21|0
1619787520000|2021-04-30 12:58:40|4405.3|4405.3|4405.39|4405.39|4405.39|4405.39|4405.3|4405.3|0
1619787530000|2021-04-30 12:58:50|4405.41|4405.41|4405.46|4405.46|4405.46|4405.46|4405.41|4405.41|0
1619787540000|2021-04-30 12:59:00|4405.48|4405.48|4405.48|4405.48|4405.48|4405.48|4405.48|4405.48|0
1619787570000|2021-04-30 12:59:30|4405.18|4405.18|4405.18|4405.18|4405.18|4405.18|4405.18|4405.18|0
1619787580000|2021-04-30 12:59:40|4405.07|4405.07|4405.07|4405.07|4405.07|4405.07|4405.07|4405.07|0
1619787600000|2021-04-30 13:00:00|4404.92|4404.92|4404.92|4404.92|4404.92|4404.92|4404.92|4404.92|0
1619787610000|2021-04-30 13:00:10|4405.22|4405.22|4405.22|4405.22|4405.22|4405.22|4404.92|4404.92|0
1619787620000|2021-04-30 13:00:20|4404.92|4404.92|4404.29|4404.29|4404.92|4404.92|4404.29|4404.29|0
1619787630000|2021-04-30 13:00:30|4404.27|4404.27|4403.85|4403.85|4404.27|4404.27|4403.85|4403.85|0
1619787640000|2021-04-30 13:00:40|4403.55|4403.55|4403.55|4403.55|4403.55|4403.55|4403.55|4403.55|0
1619787650000|2021-04-30 13:00:50|4403.57|4403.57|4402.97|4402.97|4403.57|4403.57|4402.97|4402.97|0
1619787660000|2021-04-30 13:01:00|4402.95|4402.95|4402.95|4402.95|4402.95|4402.95|4402.95|4402.95|0
1619787670000|2021-04-30 13:01:10|4403.25|4403.25|4403.16|4403.16|4403.25|4403.25|4403.16|4403.16|0
1619787690000|2021-04-30 13:01:30|4403.46|4403.46|4403.49|4403.49|4403.49|4403.49|4403.46|4403.46|0
1619787700000|2021-04-30 13:01:40|4403.64|4403.64|4403.99|4403.99|4403.99|4403.99|4403.64|4403.64|0
1619787710000|2021-04-30 13:01:50|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|0
1619787720000|2021-04-30 13:02:00|4403.93|4403.93|4404.14|4404.14|4404.14|4404.14|4403.84|4403.84|0
1619787730000|2021-04-30 13:02:10|4404.44|4404.44|4405.23|4405.23|4405.23|4405.23|4404.44|4404.44|0
1619787740000|2021-04-30 13:02:20|4405.68|4405.68|4406.43|4406.43|4406.43|4406.43|4405.68|4405.68|0
1619787760000|2021-04-30 13:02:40|4406.41|4406.41|4406.43|4406.43|4406.43|4406.43|4406.38|4406.38|0
1619787780000|2021-04-30 13:03:00|4406.45|4406.45|4406.45|4406.45|4406.45|4406.45|4406.45|4406.45|0
1619787790000|2021-04-30 13:03:10|4406.34|4406.34|4406.22|4406.22|4406.34|4406.34|4406.22|4406.22|0
1619787810000|2021-04-30 13:03:30|4406.45|4406.45|4406.45|4406.45|4406.45|4406.45|4406.45|4406.45|0
1619787830000|2021-04-30 13:03:50|4406.16|4406.16|4406.6|4406.6|4406.6|4406.6|4406.16|4406.16|0
1619787840000|2021-04-30 13:04:00|4406.3|4406.3|4406.3|4406.3|4406.3|4406.3|4406.3|4406.3|0
1619787850000|2021-04-30 13:04:10|4406.45|4406.45|4406.45|4406.45|4406.45|4406.45|4406.45|4406.45|0
1619787860000|2021-04-30 13:04:20|4407.05|4407.05|4407.22|4407.22|4407.22|4407.22|4407.05|4407.05|0
1619787870000|2021-04-30 13:04:30|4407.37|4407.37|4407.4|4407.4|4407.4|4407.4|4407.37|4407.37|0
1619787880000|2021-04-30 13:04:40|4407.49|4407.49|4406.59|4406.59|4407.49|4407.49|4406.59|4406.59|0
1619787890000|2021-04-30 13:04:50|4406.89|4406.89|4406.89|4406.89|4406.89|4406.89|4406.89|4406.89|0
1619787900000|2021-04-30 13:05:00|4407.19|4407.19|4407.19|4407.19|4407.19|4407.19|4407.19|4407.19|0
1619787910000|2021-04-30 13:05:10|4407.04|4407.04|4407.11|4407.11|4407.11|4407.11|4407.04|4407.04|0
1619787920000|2021-04-30 13:05:20|4407.22|4407.22|4407.22|4407.22|4407.22|4407.22|4407.22|4407.22|0
1619787940000|2021-04-30 13:05:40|4407.07|4407.07|4406.98|4406.98|4407.07|4407.07|4406.68|4406.68|0
1619787950000|2021-04-30 13:05:50|4407.1|4407.1|4407.1|4407.1|4407.1|4407.1|4407.1|4407.1|0
1619787970000|2021-04-30 13:06:10|4406.8|4406.8|4406.78|4406.78|4406.8|4406.8|4406.78|4406.78|0
1619787980000|2021-04-30 13:06:20|4406.33|4406.33|4406.03|4406.03|4406.33|4406.33|4406.03|4406.03|0
1619787990000|2021-04-30 13:06:30|4405.91|4405.91|4405.86|4405.86|4405.91|4405.91|4405.86|4405.86|0
1619788000000|2021-04-30 13:06:40|4405.75|4405.75|4405.75|4405.75|4405.75|4405.75|4405.75|4405.75|0
1619788010000|2021-04-30 13:06:50|4405.6|4405.6|4405.6|4405.6|4405.6|4405.6|4405.6|4405.6|0
1619788030000|2021-04-30 13:07:10|4405.3|4405.3|4405.27|4405.27|4405.3|4405.3|4405.27|4405.27|0
1619788050000|2021-04-30 13:07:30|4404.97|4404.97|4404.67|4404.67|4404.97|4404.97|4404.67|4404.67|0
1619788060000|2021-04-30 13:07:40|4404.82|4404.82|4404.82|4404.82|4404.82|4404.82|4404.82|4404.82|0
1619788070000|2021-04-30 13:07:50|4405.12|4405.12|4405.12|4405.12|4405.12|4405.12|4405.12|4405.12|0
1619788080000|2021-04-30 13:08:00|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|0
1619788090000|2021-04-30 13:08:10|4405.51|4405.51|4405.4|4405.4|4405.51|4405.51|4405.4|4405.4|0
1619788100000|2021-04-30 13:08:20|4405.29|4405.29|4404.45|4404.45|4405.29|4405.29|4404.45|4404.45|0
1619788110000|2021-04-30 13:08:30|4404.48|4404.48|4404.65|4404.65|4404.65|4404.65|4404.48|4404.48|0
1619788120000|2021-04-30 13:08:40|4404.68|4404.68|4404.68|4404.68|4404.68|4404.68|4404.68|4404.68|0
1619788140000|2021-04-30 13:09:00|4404.7|4404.7|4405|4405|4405|4405|4404.7|4404.7|0
1619788150000|2021-04-30 13:09:10|4405.3|4405.3|4405.16|4405.16|4405.3|4405.3|4405.16|4405.16|0
1619788180000|2021-04-30 13:09:40|4404.85|4404.85|4403.66|4403.66|4404.85|4404.85|4403.66|4403.66|0
1619788200000|2021-04-30 13:10:00|4403.54|4403.54|4403.43|4403.43|4403.54|4403.54|4403.43|4403.43|0
1619788220000|2021-04-30 13:10:20|4403.66|4403.66|4403.52|4403.52|4403.66|4403.66|4403.43|4403.43|0
1619788240000|2021-04-30 13:10:40|4403.82|4403.82|4403.84|4403.84|4404.14|4404.14|4403.82|4403.82|0
1619788260000|2021-04-30 13:11:00|4403.86|4403.86|4403.86|4403.86|4403.86|4403.86|4403.86|4403.86|0
1619788270000|2021-04-30 13:11:10|4403.56|4403.56|4403.56|4403.56|4403.56|4403.56|4403.56|4403.56|0
1619788280000|2021-04-30 13:11:20|4403.26|4403.26|4403.26|4403.26|4403.26|4403.26|4403.26|4403.26|0
1619788290000|2021-04-30 13:11:30|4403.56|4403.56|4403.29|4403.29|4403.59|4403.59|4403.29|4403.29|0
1619788300000|2021-04-30 13:11:40|4403.43|4403.43|4403.43|4403.43|4403.43|4403.43|4403.43|4403.43|0
1619788310000|2021-04-30 13:11:50|4403.32|4403.32|4403.43|4403.43|4403.43|4403.43|4403.32|4403.32|0
1619788330000|2021-04-30 13:12:10|4403.52|4403.52|4403.52|4403.52|4403.52|4403.52|4403.52|4403.52|0
1619788350000|2021-04-30 13:12:30|4403.23|4403.23|4402.02|4402.02|4403.23|4403.23|4402.02|4402.02|0
1619788370000|2021-04-30 13:12:50|4401.73|4401.73|4402.33|4402.33|4402.33|4402.33|4401.73|4401.73|0
1619788380000|2021-04-30 13:13:00|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|0
1619788420000|2021-04-30 13:13:40|4402.93|4402.93|4402.73|4402.73|4402.93|4402.93|4402.66|4402.66|0
1619788430000|2021-04-30 13:13:50|4402.82|4402.82|4402.82|4402.82|4402.82|4402.82|4402.82|4402.82|0
1619788440000|2021-04-30 13:14:00|4403.12|4403.12|4403.27|4403.27|4403.27|4403.27|4403.12|4403.12|0
1619788480000|2021-04-30 13:14:40|4403.18|4403.18|4403.18|4403.18|4403.18|4403.18|4403.18|4403.18|0
1619788490000|2021-04-30 13:14:50|4402.74|4402.74|4402.77|4402.77|4402.88|4402.88|4402.74|4402.74|0
1619788500000|2021-04-30 13:15:00|4402.79|4402.79|4402.79|4402.79|4402.79|4402.79|4402.79|4402.79|0
1619788510000|2021-04-30 13:15:10|4402.94|4402.94|4402.83|4402.83|4402.94|4402.94|4402.83|4402.83|0
1619788520000|2021-04-30 13:15:20|4403.13|4403.13|4403.39|4403.39|4403.39|4403.39|4403.13|4403.13|0
1619788530000|2021-04-30 13:15:30|4403.54|4403.54|4403.45|4403.45|4403.54|4403.54|4403.45|4403.45|0
1619788540000|2021-04-30 13:15:40|4403.48|4403.48|4403.18|4403.18|4403.48|4403.48|4403.18|4403.18|0
1619788550000|2021-04-30 13:15:50|4403.27|4403.27|4403.27|4403.27|4403.27|4403.27|4403.27|4403.27|0
1619788570000|2021-04-30 13:16:10|4403.57|4403.57|4403.87|4403.87|4403.87|4403.87|4403.57|4403.57|0
1619788580000|2021-04-30 13:16:20|4404.31|4404.31|4404.19|4404.19|4404.34|4404.34|4404.19|4404.19|0
1619788600000|2021-04-30 13:16:40|4404.22|4404.22|4404.22|4404.22|4404.24|4404.24|4404.22|4404.22|0
1619788610000|2021-04-30 13:16:50|4404.52|4404.52|4404.52|4404.52|4404.52|4404.52|4404.52|4404.52|0
1619788620000|2021-04-30 13:17:00|4404.47|4404.47|4404.38|4404.38|4404.47|4404.47|4404.38|4404.38|0
1619788630000|2021-04-30 13:17:10|4404.08|4404.08|4403.63|4403.63|4404.08|4404.08|4403.63|4403.63|0
1619788640000|2021-04-30 13:17:20|4403.48|4403.48|4403.18|4403.18|4403.48|4403.48|4403.18|4403.18|0
1619788650000|2021-04-30 13:17:30|4402.88|4402.88|4402.99|4402.99|4402.99|4402.99|4402.88|4402.88|0
1619788660000|2021-04-30 13:17:40|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|0
1619788690000|2021-04-30 13:18:10|4403.52|4403.52|4403.64|4403.64|4403.98|4403.98|4403.52|4403.52|0
1619788700000|2021-04-30 13:18:20|4403.04|4403.04|4403.04|4403.04|4403.04|4403.04|4403.04|4403.04|0
1619788710000|2021-04-30 13:18:30|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|0
1619788720000|2021-04-30 13:18:40|4403.04|4403.04|4402.76|4402.76|4403.06|4403.06|4402.76|4402.76|0
1619788730000|2021-04-30 13:18:50|4402.79|4402.79|4403.09|4403.09|4403.09|4403.09|4402.79|4402.79|0
1619788740000|2021-04-30 13:19:00|4403.07|4403.07|4403.07|4403.07|4403.07|4403.07|4403.07|4403.07|0
1619788750000|2021-04-30 13:19:10|4403.97|4403.97|4403.88|4403.88|4404.27|4404.27|4403.88|4403.88|0
1619788760000|2021-04-30 13:19:20|4404|4404|4404.33|4404.33|4404.33|4404.33|4403.88|4403.88|0
1619788780000|2021-04-30 13:19:40|4404.93|4404.93|4404.93|4404.93|4405.23|4405.23|4404.93|4404.93|0
1619788790000|2021-04-30 13:19:50|4405.23|4405.23|4405.23|4405.23|4405.23|4405.23|4405.23|4405.23|0
1619788800000|2021-04-30 13:20:00|4405.53|4405.53|4405.53|4405.53|4405.83|4405.83|4405.53|4405.53|0
1619788820000|2021-04-30 13:20:20|4405.55|4405.55|4405.9|4405.9|4405.9|4405.9|4405.55|4405.55|0
1619788830000|2021-04-30 13:20:30|4406.05|4406.05|4406.02|4406.02|4406.05|4406.05|4406.02|4406.02|0
1619788840000|2021-04-30 13:20:40|4406.17|4406.17|4406.52|4406.52|4406.52|4406.52|4406.17|4406.17|0
1619788850000|2021-04-30 13:20:50|4406.37|4406.37|4405.47|4405.47|4406.37|4406.37|4405.47|4405.47|0
1619788860000|2021-04-30 13:21:00|4405.17|4405.17|4405.47|4405.47|4405.47|4405.47|4405.17|4405.17|0
1619788870000|2021-04-30 13:21:10|4405.77|4405.77|4405.62|4405.62|4405.77|4405.77|4405.62|4405.62|0
1619788880000|2021-04-30 13:21:20|4405.92|4405.92|4406.07|4406.07|4406.07|4406.07|4405.92|4405.92|0
1619788890000|2021-04-30 13:21:30|4406.22|4406.22|4406.42|4406.42|4406.42|4406.42|4405.92|4405.92|0
1619788900000|2021-04-30 13:21:40|4406.31|4406.31|4406.16|4406.16|4406.31|4406.31|4406.16|4406.16|0
1619788910000|2021-04-30 13:21:50|4406.77|4406.77|4406.77|4406.77|4406.77|4406.77|4406.77|4406.77|0
1619788920000|2021-04-30 13:22:00|4406.91|4406.91|4407.12|4407.12|4407.21|4407.21|4406.91|4406.91|0
1619788930000|2021-04-30 13:22:10|4407.72|4407.72|4407.87|4407.87|4408.02|4408.02|4407.42|4407.42|0
1619788940000|2021-04-30 13:22:20|4407.57|4407.57|4408.33|4408.33|4408.33|4408.33|4407.57|4407.57|0
1619788960000|2021-04-30 13:22:40|4408.24|4408.24|4408.24|4408.24|4408.24|4408.24|4408.24|4408.24|0
1619788970000|2021-04-30 13:22:50|4408.39|4408.39|4408.69|4408.69|4408.69|4408.69|4408.39|4408.39|0
1619788980000|2021-04-30 13:23:00|4408.71|4408.71|4408.73|4408.73|4408.73|4408.73|4408.69|4408.69|0
1619788990000|2021-04-30 13:23:10|4408.78|4408.78|4408.8|4408.8|4408.8|4408.8|4408.75|4408.75|0
1619789000000|2021-04-30 13:23:20|4408.65|4408.65|4408.65|4408.65|4408.65|4408.65|4408.65|4408.65|0
1619789010000|2021-04-30 13:23:30|4408.95|4408.95|4409.25|4409.25|4409.25|4409.25|4408.95|4408.95|0
1619789020000|2021-04-30 13:23:40|4409.4|4409.4|4410.02|4410.02|4410.02|4410.02|4409.4|4409.4|0
1619789040000|2021-04-30 13:24:00|4409.73|4409.73|4409.82|4409.82|4409.82|4409.82|4409.73|4409.73|0
1619789050000|2021-04-30 13:24:10|4409.91|4409.91|4409.91|4409.91|4409.91|4409.91|4409.91|4409.91|0
1619789060000|2021-04-30 13:24:20|4409.93|4409.93|4410.36|4410.36|4410.36|4410.36|4409.93|4409.93|0
1619789070000|2021-04-30 13:24:30|4410.21|4410.21|4410.21|4410.21|4410.21|4410.21|4410.21|4410.21|0
1619789080000|2021-04-30 13:24:40|4409.91|4409.91|4409.61|4409.61|4409.91|4409.91|4409.61|4409.61|0
1619789090000|2021-04-30 13:24:50|4409.31|4409.31|4410.06|4410.06|4410.06|4410.06|4409.16|4409.16|0
1619789100000|2021-04-30 13:25:00|4410.18|4410.18|4409.79|4409.79|4410.18|4410.18|4409.76|4409.76|0
1619789110000|2021-04-30 13:25:10|4409.49|4409.49|4409.69|4409.69|4409.69|4409.69|4409.49|4409.49|0
1619789120000|2021-04-30 13:25:20|4409.64|4409.64|4409.34|4409.34|4409.64|4409.64|4409.34|4409.34|0
1619789160000|2021-04-30 13:26:00|4409.23|4409.23|4409|4409|4409.23|4409.23|4409|4409|0
1619789170000|2021-04-30 13:26:10|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|0
1619789180000|2021-04-30 13:26:20|4408.4|4408.4|4408.4|4408.4|4408.4|4408.4|4408.4|4408.4|0
1619789190000|2021-04-30 13:26:30|4408.1|4408.1|4407.75|4407.75|4408.1|4408.1|4407.75|4407.75|0
1619789200000|2021-04-30 13:26:40|4407.6|4407.6|4407.6|4407.6|4407.9|4407.9|4407.58|4407.58|0
1619789210000|2021-04-30 13:26:50|4407.75|4407.75|4408.29|4408.29|4408.29|4408.29|4407.75|4407.75|0
1619789230000|2021-04-30 13:27:10|4408.14|4408.14|4408.14|4408.14|4408.14|4408.14|4408.14|4408.14|0
1619789240000|2021-04-30 13:27:20|4408.29|4408.29|4409.49|4409.49|4409.49|4409.49|4408.29|4408.29|0
1619789250000|2021-04-30 13:27:30|4409.64|4409.64|4409.64|4409.64|4409.64|4409.64|4409.64|4409.64|0
1619789280000|2021-04-30 13:28:00|4408.89|4408.89|4408.89|4408.89|4408.89|4408.89|4408.89|4408.89|0
1619789300000|2021-04-30 13:28:20|4408.59|4408.59|4408.89|4408.89|4408.89|4408.89|4408.59|4408.59|0
1619789310000|2021-04-30 13:28:30|4409.19|4409.19|4409.49|4409.49|4409.49|4409.49|4409.19|4409.19|0
1619789320000|2021-04-30 13:28:40|4409.34|4409.34|4409.34|4409.34|4409.34|4409.34|4409.34|4409.34|0
1619789330000|2021-04-30 13:28:50|4409.64|4409.64|4409.94|4409.94|4409.94|4409.94|4409.64|4409.64|0
1619789350000|2021-04-30 13:29:10|4409.53|4409.53|4408.21|4408.21|4409.64|4409.64|4408.21|4408.21|0
1619789360000|2021-04-30 13:29:20|4408.1|4408.1|4407.98|4407.98|4408.21|4408.21|4407.98|4407.98|0
1619789380000|2021-04-30 13:29:40|4408.01|4408.01|4408.31|4408.31|4408.31|4408.31|4408.01|4408.01|0
1619789400000|2021-04-30 13:30:00|4408.26|4408.26|4409.37|4409.37|4409.37|4409.37|4408.26|4408.26|0
1619789410000|2021-04-30 13:30:10|4409.67|4409.67|4409.89|4409.89|4410.05|4410.05|4409.67|4409.67|0
1619789420000|2021-04-30 13:30:20|4409.59|4409.59|4408.54|4408.54|4409.59|4409.59|4408.54|4408.54|0
1619789430000|2021-04-30 13:30:30|4408.63|4408.63|4408.93|4408.93|4408.93|4408.93|4408.63|4408.63|0
1619789440000|2021-04-30 13:30:40|4408.95|4408.95|4408.35|4408.35|4408.95|4408.95|4408.35|4408.35|0
1619789450000|2021-04-30 13:30:50|4408.38|4408.38|4408.38|4408.38|4408.46|4408.46|4408.34|4408.34|0
1619789460000|2021-04-30 13:31:00|4409.13|4409.13|4410.47|4410.47|4410.47|4410.47|4409.13|4409.13|0
1619789470000|2021-04-30 13:31:10|4410.65|4410.65|4410.15|4410.15|4411.09|4411.09|4410.15|4410.15|0
1619789480000|2021-04-30 13:31:20|4410.19|4410.19|4410.37|4410.37|4410.79|4410.79|4409.88|4409.88|0
1619789490000|2021-04-30 13:31:30|4410.67|4410.67|4410.22|4410.22|4410.67|4410.67|4410.22|4410.22|0
1619789500000|2021-04-30 13:31:40|4410.07|4410.07|4409.47|4409.47|4410.07|4410.07|4409.47|4409.47|0
1619789510000|2021-04-30 13:31:50|4409.77|4409.77|4409.19|4409.19|4409.79|4409.79|4408.59|4408.59|0
1619789520000|2021-04-30 13:32:00|4409.22|4409.22|4410.23|4410.23|4410.23|4410.23|4409.22|4409.22|0
1619789530000|2021-04-30 13:32:10|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|0
1619789540000|2021-04-30 13:32:20|4410.64|4410.64|4411.27|4411.27|4411.27|4411.27|4410.34|4410.34|0
1619789550000|2021-04-30 13:32:30|4410.97|4410.97|4411.25|4411.25|4412.15|4412.15|4410.97|4410.97|0
1619789560000|2021-04-30 13:32:40|4411.55|4411.55|4411.33|4411.33|4411.55|4411.55|4411.33|4411.33|0
1619789570000|2021-04-30 13:32:50|4411.22|4411.22|4411.52|4411.52|4411.52|4411.52|4411.22|4411.22|0
1619789580000|2021-04-30 13:33:00|4411.43|4411.43|4409.53|4409.53|4411.43|4411.43|4409.53|4409.53|0
1619789590000|2021-04-30 13:33:10|4409.58|4409.58|4410.48|4410.48|4410.48|4410.48|4409.58|4409.58|0
1619789600000|2021-04-30 13:33:20|4410.78|4410.78|4410.51|4410.51|4411.41|4411.41|4410.21|4410.21|0
1619789610000|2021-04-30 13:33:30|4410.55|4410.55|4410.79|4410.79|4410.81|4410.81|4410.55|4410.55|0
1619789620000|2021-04-30 13:33:40|4411.01|4411.01|4412.01|4412.01|4412.01|4412.01|4411.01|4411.01|0
1619789630000|2021-04-30 13:33:50|4412.24|4412.24|4412.35|4412.35|4412.35|4412.35|4412.24|4412.24|0
1619789640000|2021-04-30 13:34:00|4412.38|4412.38|4411.17|4411.17|4412.38|4412.38|4411.17|4411.17|0
1619789650000|2021-04-30 13:34:10|4411.25|4411.25|4411.94|4411.94|4411.94|4411.94|4411.25|4411.25|0
1619789660000|2021-04-30 13:34:20|4412.24|4412.24|4411.9|4411.9|4412.24|4412.24|4411.9|4411.9|0
1619789670000|2021-04-30 13:34:30|4412.2|4412.2|4411.48|4411.48|4412.2|4412.2|4411.48|4411.48|0
1619789680000|2021-04-30 13:34:40|4411.46|4411.46|4411.76|4411.76|4411.76|4411.76|4411.46|4411.46|0
1619789690000|2021-04-30 13:34:50|4412.06|4412.06|4412.17|4412.17|4412.29|4412.29|4412.06|4412.06|0
1619789700000|2021-04-30 13:35:00|4412.15|4412.15|4412.17|4412.17|4412.47|4412.47|4412.15|4412.15|0
1619789710000|2021-04-30 13:35:10|4412.13|4412.13|4411.44|4411.44|4412.13|4412.13|4411.44|4411.44|0
1619789720000|2021-04-30 13:35:20|4411.14|4411.14|4410.72|4410.72|4411.14|4411.14|4410.72|4410.72|0
1619789730000|2021-04-30 13:35:30|4410.61|4410.61|4410.56|4410.56|4410.79|4410.79|4410.56|4410.56|0
1619789740000|2021-04-30 13:35:40|4410.51|4410.51|4410.62|4410.62|4410.92|4410.92|4410.51|4410.51|0
1619789750000|2021-04-30 13:35:50|4410.77|4410.77|4410.01|4410.01|4410.81|4410.81|4410.01|4410.01|0
1619789760000|2021-04-30 13:36:00|4409.71|4409.71|4408.56|4408.56|4409.71|4409.71|4408.56|4408.56|0
1619789770000|2021-04-30 13:36:10|4408.58|4408.58|4409.18|4409.18|4409.18|4409.18|4408.56|4408.56|0
1619789780000|2021-04-30 13:36:20|4409.07|4409.07|4408.54|4408.54|4409.07|4409.07|4408.31|4408.31|0
1619789790000|2021-04-30 13:36:30|4408.31|4408.31|4408.88|4408.88|4408.97|4408.97|4408.31|4408.31|0
1619789810000|2021-04-30 13:36:50|4408.73|4408.73|4407.41|4407.41|4408.73|4408.73|4407.41|4407.41|0
1619789820000|2021-04-30 13:37:00|4407.11|4407.11|4406.4|4406.4|4407.11|4407.11|4406.37|4406.37|0
1619789830000|2021-04-30 13:37:10|4406.23|4406.23|4406.23|4406.23|4406.23|4406.23|4406.23|4406.23|0
1619789840000|2021-04-30 13:37:20|4406.14|4406.14|4406.44|4406.44|4406.44|4406.44|4406.14|4406.14|0
1619789850000|2021-04-30 13:37:30|4407.19|4407.19|4407.14|4407.14|4407.79|4407.79|4407.14|4407.14|0
1619789860000|2021-04-30 13:37:40|4407.05|4407.05|4406.96|4406.96|4407.05|4407.05|4406.96|4406.96|0
1619789870000|2021-04-30 13:37:50|4407.26|4407.26|4407.27|4407.27|4407.36|4407.36|4407.21|4407.21|0
1619789880000|2021-04-30 13:38:00|4407.23|4407.23|4407.23|4407.23|4407.23|4407.23|4407.23|4407.23|0
1619789890000|2021-04-30 13:38:10|4407.32|4407.32|4406.51|4406.51|4407.32|4407.32|4406.51|4406.51|0
1619789900000|2021-04-30 13:38:20|4406.48|4406.48|4406.32|4406.32|4406.78|4406.78|4406.32|4406.32|0
1619789910000|2021-04-30 13:38:30|4406.02|4406.02|4405.72|4405.72|4406.02|4406.02|4405.72|4405.72|0
1619789920000|2021-04-30 13:38:40|4405.83|4405.83|4404.96|4404.96|4405.98|4405.98|4404.96|4404.96|0
1619789930000|2021-04-30 13:38:50|4404.82|4404.82|4404.49|4404.49|4404.82|4404.82|4404.49|4404.49|0
1619789940000|2021-04-30 13:39:00|4404.79|4404.79|4404.49|4404.49|4404.79|4404.79|4404.49|4404.49|0
1619789950000|2021-04-30 13:39:10|4404.79|4404.79|4404.19|4404.19|4404.79|4404.79|4403.89|4403.89|0
1619789960000|2021-04-30 13:39:20|4403.96|4403.96|4403.29|4403.29|4403.96|4403.96|4403.29|4403.29|0
1619789970000|2021-04-30 13:39:30|4403.38|4403.38|4403.38|4403.38|4403.38|4403.38|4403.38|4403.38|0
1619789980000|2021-04-30 13:39:40|4403.23|4403.23|4403.84|4403.84|4403.84|4403.84|4403.23|4403.23|0
1619789990000|2021-04-30 13:39:50|4403.72|4403.72|4403.4|4403.4|4403.72|4403.72|4403.38|4403.38|0
1619790000000|2021-04-30 13:40:00|4403.25|4403.25|4403.37|4403.37|4403.48|4403.48|4403.25|4403.25|0
1619790010000|2021-04-30 13:40:10|4403.48|4403.48|4403.37|4403.37|4403.6|4403.6|4403.37|4403.37|0
1619790020000|2021-04-30 13:40:20|4403.39|4403.39|4403.54|4403.54|4403.54|4403.54|4403.39|4403.39|0
1619790030000|2021-04-30 13:40:30|4403.24|4403.24|4401.35|4401.35|4403.29|4403.29|4401.35|4401.35|0
1619790050000|2021-04-30 13:40:50|4401.32|4401.32|4400.88|4400.88|4401.32|4401.32|4400.88|4400.88|0
1619790070000|2021-04-30 13:41:10|4400.91|4400.91|4401.51|4401.51|4401.51|4401.51|4400.91|4400.91|0
1619790090000|2021-04-30 13:41:30|4401.82|4401.82|4401.84|4401.84|4402.14|4402.14|4401.82|4401.82|0
1619790100000|2021-04-30 13:41:40|4401.8|4401.8|4404.14|4404.14|4404.14|4404.14|4401.8|4401.8|0
1619790110000|2021-04-30 13:41:50|4404.11|4404.11|4403.73|4403.73|4404.11|4404.11|4403.58|4403.58|0
1619790120000|2021-04-30 13:42:00|4403.62|4403.62|4402.27|4402.27|4403.62|4403.62|4401.97|4401.97|0
1619790130000|2021-04-30 13:42:10|4402.57|4402.57|4402.57|4402.57|4402.57|4402.57|4402.57|4402.57|0
1619790150000|2021-04-30 13:42:30|4403.17|4403.17|4403.47|4403.47|4403.47|4403.47|4403.17|4403.17|0
1619790160000|2021-04-30 13:42:40|4403.35|4403.35|4403.24|4403.24|4403.35|4403.35|4403.24|4403.24|0
1619790170000|2021-04-30 13:42:50|4403.21|4403.21|4403.61|4403.61|4403.61|4403.61|4403.21|4403.21|0
1619790180000|2021-04-30 13:43:00|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|0
1619790190000|2021-04-30 13:43:10|4404.08|4404.08|4404.08|4404.08|4404.08|4404.08|4404.08|4404.08|0
1619790200000|2021-04-30 13:43:20|4403.78|4403.78|4403.89|4403.89|4403.89|4403.89|4403.78|4403.78|0
1619790210000|2021-04-30 13:43:30|4403.59|4403.59|4403.24|4403.24|4403.59|4403.59|4403.24|4403.24|0
1619790220000|2021-04-30 13:43:40|4403.84|4403.84|4404.04|4404.04|4404.34|4404.34|4403.81|4403.81|0
1619790240000|2021-04-30 13:44:00|4404.94|4404.94|4405.19|4405.19|4405.24|4405.24|4404.94|4404.94|0
1619790250000|2021-04-30 13:44:10|4405.24|4405.24|4405.33|4405.33|4405.33|4405.33|4405.24|4405.24|0
1619790260000|2021-04-30 13:44:20|4405.22|4405.22|4405.1|4405.1|4405.22|4405.22|4404.87|4404.87|0
1619790270000|2021-04-30 13:44:30|4404.99|4404.99|4405.1|4405.1|4405.1|4405.1|4404.99|4404.99|0
1619790280000|2021-04-30 13:44:40|4405.22|4405.22|4405.52|4405.52|4405.52|4405.52|4405.22|4405.22|0
1619790300000|2021-04-30 13:45:00|4406.12|4406.12|4405.73|4405.73|4406.49|4406.49|4405.73|4405.73|0
1619790310000|2021-04-30 13:45:10|4405.61|4405.61|4404.86|4404.86|4405.79|4405.79|4404.86|4404.86|0
1619790320000|2021-04-30 13:45:20|4405.01|4405.01|4404.83|4404.83|4405.01|4405.01|4404.83|4404.83|0
1619790340000|2021-04-30 13:45:40|4405.44|4405.44|4405.4|4405.4|4405.44|4405.44|4405.1|4405.1|0
1619790350000|2021-04-30 13:45:50|4404.35|4404.35|4404.35|4404.35|4404.35|4404.35|4404.05|4404.05|0
1619790360000|2021-04-30 13:46:00|4404.5|4404.5|4404.42|4404.42|4404.61|4404.61|4404.27|4404.27|0
1619790370000|2021-04-30 13:46:10|4405.02|4405.02|4404|4404|4405.02|4405.02|4404|4404|0
1619790380000|2021-04-30 13:46:20|4404.15|4404.15|4404.58|4404.58|4404.75|4404.75|4404.15|4404.15|0
1619790390000|2021-04-30 13:46:30|4404.73|4404.73|4405.99|4405.99|4405.99|4405.99|4404.73|4404.73|0
1619790400000|2021-04-30 13:46:40|4406.1|4406.1|4406.1|4406.1|4406.1|4406.1|4406.1|4406.1|0
1619790420000|2021-04-30 13:47:00|4406.19|4406.19|4405.96|4405.96|4406.19|4406.19|4405.96|4405.96|0
1619790430000|2021-04-30 13:47:10|4407.76|4407.76|4407.09|4407.09|4407.76|4407.76|4407.09|4407.09|0
1619790440000|2021-04-30 13:47:20|4407.13|4407.13|4407.2|4407.2|4407.36|4407.36|4407.13|4407.13|0
1619790450000|2021-04-30 13:47:30|4407.5|4407.5|4407.89|4407.89|4407.89|4407.89|4407.5|4407.5|0
1619790460000|2021-04-30 13:47:40|4407.98|4407.98|4407.74|4407.74|4408.04|4408.04|4407.74|4407.74|0
1619790470000|2021-04-30 13:47:50|4408.04|4408.04|4408.01|4408.01|4409.06|4409.06|4408.01|4408.01|0
1619790480000|2021-04-30 13:48:00|4408.08|4408.08|4407.36|4407.36|4408.15|4408.15|4407.36|4407.36|0
1619790490000|2021-04-30 13:48:10|4407.38|4407.38|4407.39|4407.39|4407.44|4407.44|4407.09|4407.09|0
1619790500000|2021-04-30 13:48:20|4407.37|4407.37|4407.42|4407.42|4407.72|4407.72|4406.82|4406.82|0
1619790510000|2021-04-30 13:48:30|4407.19|4407.19|4407.19|4407.19|4407.19|4407.19|4407.19|4407.19|0
1619790530000|2021-04-30 13:48:50|4407.22|4407.22|4407.22|4407.22|4407.22|4407.22|4407.07|4407.07|0
1619790540000|2021-04-30 13:49:00|4407.37|4407.37|4407.19|4407.19|4407.37|4407.37|4407.19|4407.19|0
1619790550000|2021-04-30 13:49:10|4407.24|4407.24|4407.26|4407.26|4407.26|4407.26|4407.24|4407.24|0
1619790560000|2021-04-30 13:49:20|4407.41|4407.41|4408.01|4408.01|4408.01|4408.01|4407.41|4407.41|0
1619790570000|2021-04-30 13:49:30|4407.71|4407.71|4407.62|4407.62|4407.71|4407.71|4407.32|4407.32|0
1619790580000|2021-04-30 13:49:40|4407.17|4407.17|4405.97|4405.97|4407.17|4407.17|4405.97|4405.97|0
1619790590000|2021-04-30 13:49:50|4406.05|4406.05|4405.72|4405.72|4406.05|4406.05|4405.72|4405.72|0
1619790600000|2021-04-30 13:50:00|4406.1|4406.1|4404.14|4404.14|4406.1|4406.1|4404.14|4404.14|0
1619790610000|2021-04-30 13:50:10|4404.26|4404.26|4404.26|4404.26|4404.49|4404.49|4404.26|4404.26|0
1619790620000|2021-04-30 13:50:20|4404.56|4404.56|4405|4405|4405.01|4405.01|4404.56|4404.56|0
1619790630000|2021-04-30 13:50:30|4405.3|4405.3|4405.3|4405.3|4405.3|4405.3|4405.3|4405.3|0
1619790640000|2021-04-30 13:50:40|4405.21|4405.21|4405.92|4405.92|4405.92|4405.92|4405.21|4405.21|0
1619790650000|2021-04-30 13:50:50|4405.89|4405.89|4405.29|4405.29|4405.89|4405.89|4405.25|4405.25|0
1619790660000|2021-04-30 13:51:00|4405.44|4405.44|4405.14|4405.14|4405.44|4405.44|4405.14|4405.14|0
1619790670000|2021-04-30 13:51:10|4405.11|4405.11|4405.11|4405.11|4405.11|4405.11|4405.11|4405.11|0
1619790680000|2021-04-30 13:51:20|4405.41|4405.41|4405.41|4405.41|4405.41|4405.41|4405.41|4405.41|0
1619790720000|2021-04-30 13:52:00|4405.39|4405.39|4405.3|4405.3|4405.69|4405.69|4404.89|4404.89|0
1619790730000|2021-04-30 13:52:10|4405.6|4405.6|4404.97|4404.97|4405.95|4405.95|4404.97|4404.97|0
1619790740000|2021-04-30 13:52:20|4404.95|4404.95|4404.65|4404.65|4404.95|4404.95|4404.65|4404.65|0
1619790750000|2021-04-30 13:52:30|4404.62|4404.62|4404.62|4404.62|4404.62|4404.62|4404.62|4404.62|0
1619790760000|2021-04-30 13:52:40|4405.08|4405.08|4404.97|4404.97|4405.2|4405.2|4404.85|4404.85|0
1619790770000|2021-04-30 13:52:50|4405.27|4405.27|4405.27|4405.27|4405.27|4405.27|4405.27|4405.27|0
1619790780000|2021-04-30 13:53:00|4404.92|4404.92|4404.92|4404.92|4404.92|4404.92|4404.92|4404.92|0
1619790790000|2021-04-30 13:53:10|4405.07|4405.07|4405.07|4405.07|4405.07|4405.07|4405.07|4405.07|0
1619790800000|2021-04-30 13:53:20|4405.05|4405.05|4404.6|4404.6|4405.05|4405.05|4404.3|4404.3|0
1619790810000|2021-04-30 13:53:30|4404.51|4404.51|4404.02|4404.02|4404.62|4404.62|4404.02|4404.02|0
1619790820000|2021-04-30 13:53:40|4404.07|4404.07|4404|4404|4404.07|4404.07|4404|4404|0
1619790830000|2021-04-30 13:53:50|4403.7|4403.7|4403.7|4403.7|4403.7|4403.7|4403.4|4403.4|0
1619790840000|2021-04-30 13:54:00|4403.4|4403.4|4402.2|4402.2|4403.4|4403.4|4402.2|4402.2|0
1619790860000|2021-04-30 13:54:20|4402.25|4402.25|4402.88|4402.88|4402.88|4402.88|4402.25|4402.25|0
1619790870000|2021-04-30 13:54:30|4402.91|4402.91|4402.16|4402.16|4403.06|4403.06|4402.16|4402.16|0
1619790880000|2021-04-30 13:54:40|4402.12|4402.12|4402.27|4402.27|4402.27|4402.27|4402.12|4402.12|0
1619790890000|2021-04-30 13:54:50|4402.36|4402.36|4402.77|4402.77|4402.77|4402.77|4402.36|4402.36|0
1619790900000|2021-04-30 13:55:00|4402.8|4402.8|4402.62|4402.62|4402.8|4402.8|4402.62|4402.62|0
1619790910000|2021-04-30 13:55:10|4403.82|4403.82|4403.52|4403.52|4403.82|4403.82|4403.52|4403.52|0
1619790920000|2021-04-30 13:55:20|4403.63|4403.63|4403.16|4403.16|4403.63|4403.63|4403.16|4403.16|0
1619790930000|2021-04-30 13:55:30|4402.86|4402.86|4402.11|4402.11|4403.01|4403.01|4402.11|4402.11|0
1619790960000|2021-04-30 13:56:00|4401.99|4401.99|4402.89|4402.89|4402.89|4402.89|4401.99|4401.99|0
1619790970000|2021-04-30 13:56:10|4402.8|4402.8|4402.8|4402.8|4402.8|4402.8|4402.8|4402.8|0
1619790980000|2021-04-30 13:56:20|4403.1|4403.1|4402.8|4402.8|4403.1|4403.1|4402.8|4402.8|0
1619790990000|2021-04-30 13:56:30|4402.69|4402.69|4402.69|4402.69|4402.69|4402.69|4402.69|4402.69|0
1619791000000|2021-04-30 13:56:40|4402.99|4402.99|4402.39|4402.39|4402.99|4402.99|4402.39|4402.39|0
1619791010000|2021-04-30 13:56:50|4402.36|4402.36|4402.36|4402.36|4402.36|4402.36|4402.36|4402.36|0
1619791030000|2021-04-30 13:57:10|4401.91|4401.91|4402.57|4402.57|4402.57|4402.57|4401.76|4401.76|0
1619791040000|2021-04-30 13:57:20|4402.87|4402.87|4403.19|4403.19|4403.3|4403.3|4402.84|4402.84|0
1619791050000|2021-04-30 13:57:30|4403.28|4403.28|4403.28|4403.28|4403.28|4403.28|4403.28|4403.28|0
1619791060000|2021-04-30 13:57:40|4403.32|4403.32|4403.32|4403.32|4403.32|4403.32|4403.32|4403.32|0
1619791070000|2021-04-30 13:57:50|4403.47|4403.47|4403.47|4403.47|4403.47|4403.47|4403.47|4403.47|0
1619791080000|2021-04-30 13:58:00|4403.77|4403.77|4403.02|4403.02|4403.77|4403.77|4403.02|4403.02|0
1619791090000|2021-04-30 13:58:10|4403.13|4403.13|4403.02|4403.02|4403.13|4403.13|4403.02|4403.02|0
1619791100000|2021-04-30 13:58:20|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|0
1619791110000|2021-04-30 13:58:30|4402.42|4402.42|4400.4|4400.4|4402.42|4402.42|4400.4|4400.4|0
1619791120000|2021-04-30 13:58:40|4400.29|4400.29|4400.29|4400.29|4400.29|4400.29|4400.29|4400.29|0
1619791130000|2021-04-30 13:58:50|4400.89|4400.89|4401.12|4401.12|4401.12|4401.12|4400.89|4400.89|0
1619791140000|2021-04-30 13:59:00|4400.97|4400.97|4400.97|4400.97|4400.97|4400.97|4400.97|4400.97|0
1619791150000|2021-04-30 13:59:10|4401.27|4401.27|4401.66|4401.66|4401.86|4401.86|4401.27|4401.27|0
1619791160000|2021-04-30 13:59:20|4401.81|4401.81|4401.51|4401.51|4401.81|4401.81|4401.51|4401.51|0
1619791170000|2021-04-30 13:59:30|4401.81|4401.81|4402.35|4402.35|4402.35|4402.35|4401.81|4401.81|0
1619791190000|2021-04-30 13:59:50|4402.05|4402.05|4402.82|4402.82|4402.82|4402.82|4402.05|4402.05|0
1619791200000|2021-04-30 14:00:00|4402.1|4402.1|4401.96|4401.96|4402.45|4402.45|4401.96|4401.96|0
1619791210000|2021-04-30 14:00:10|4401.81|4401.81|4402.76|4402.76|4402.76|4402.76|4401.81|4401.81|0
1619791220000|2021-04-30 14:00:20|4402.99|4402.99|4402.6|4402.6|4403.22|4403.22|4402.6|4402.6|0
1619791230000|2021-04-30 14:00:30|4402.9|4402.9|4402.43|4402.43|4402.9|4402.9|4402.43|4402.43|0
1619791240000|2021-04-30 14:00:40|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|0
1619791250000|2021-04-30 14:00:50|4402.29|4402.29|4402.44|4402.44|4402.63|4402.63|4402.29|4402.29|0
1619791260000|2021-04-30 14:01:00|4402.42|4402.42|4402.3|4402.3|4402.56|4402.56|4402.21|4402.21|0
1619791270000|2021-04-30 14:01:10|4402.19|4402.19|4402.19|4402.19|4402.19|4402.19|4401.73|4401.73|0
1619791280000|2021-04-30 14:01:20|4402.3|4402.3|4403.58|4403.58|4403.58|4403.58|4402.3|4402.3|0
1619791290000|2021-04-30 14:01:30|4403.28|4403.28|4403.28|4403.28|4403.28|4403.28|4403.28|4403.28|0
1619791300000|2021-04-30 14:01:40|4403.51|4403.51|4403.74|4403.74|4403.74|4403.74|4403.51|4403.51|0
1619791310000|2021-04-30 14:01:50|4403.86|4403.86|4403.86|4403.86|4403.86|4403.86|4403.86|4403.86|0
1619791320000|2021-04-30 14:02:00|4404.16|4404.16|4404.46|4404.46|4404.46|4404.46|4404.16|4404.16|0
1619791330000|2021-04-30 14:02:10|4404.57|4404.57|4404.48|4404.48|4404.57|4404.57|4404.48|4404.48|0
1619791340000|2021-04-30 14:02:20|4404.34|4404.34|4405.74|4405.74|4405.77|4405.77|4404.34|4404.34|0
1619791360000|2021-04-30 14:02:40|4405.44|4405.44|4404.84|4404.84|4405.44|4405.44|4404.84|4404.84|0
1619791370000|2021-04-30 14:02:50|4404.91|4404.91|4404.8|4404.8|4404.96|4404.96|4404.66|4404.66|0
1619791380000|2021-04-30 14:03:00|4404.95|4404.95|4405.48|4405.48|4405.48|4405.48|4404.95|4404.95|0
1619791390000|2021-04-30 14:03:10|4405.18|4405.18|4404.88|4404.88|4405.18|4405.18|4404.88|4404.88|0
1619791400000|2021-04-30 14:03:20|4405.18|4405.18|4405.18|4405.18|4405.48|4405.48|4405.18|4405.18|0
1619791410000|2021-04-30 14:03:30|4405.09|4405.09|4404.91|4404.91|4405.09|4405.09|4404.91|4404.91|0
1619791420000|2021-04-30 14:03:40|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|0
1619791430000|2021-04-30 14:03:50|4405.36|4405.36|4405.13|4405.13|4405.36|4405.36|4405.06|4405.06|0
1619791450000|2021-04-30 14:04:10|4404.83|4404.83|4404.7|4404.7|4404.83|4404.83|4404.65|4404.65|0
1619791470000|2021-04-30 14:04:30|4405|4405|4405.3|4405.3|4405.3|4405.3|4405|4405|0
1619791480000|2021-04-30 14:04:40|4405.6|4405.6|4405.6|4405.6|4405.64|4405.64|4405.6|4405.6|0
1619791490000|2021-04-30 14:04:50|4405.72|4405.72|4405.6|4405.6|4405.72|4405.72|4405.56|4405.56|0
1619791500000|2021-04-30 14:05:00|4405.58|4405.58|4405.56|4405.56|4405.58|4405.58|4405.56|4405.56|0
1619791510000|2021-04-30 14:05:10|4405.86|4405.86|4405.97|4405.97|4405.97|4405.97|4405.86|4405.86|0
1619791520000|2021-04-30 14:05:20|4405.82|4405.82|4405.82|4405.82|4405.82|4405.82|4405.82|4405.82|0
1619791530000|2021-04-30 14:05:30|4404.93|4404.93|4404.85|4404.85|4404.93|4404.93|4404.85|4404.85|0
1619791540000|2021-04-30 14:05:40|4405.19|4405.19|4405.49|4405.49|4405.49|4405.49|4405.19|4405.19|0
1619791550000|2021-04-30 14:05:50|4405.61|4405.61|4405.61|4405.61|4405.61|4405.61|4405.61|4405.61|0
1619791560000|2021-04-30 14:06:00|4405.91|4405.91|4408.31|4408.31|4408.31|4408.31|4405.91|4405.91|0
1619791570000|2021-04-30 14:06:10|4408.35|4408.35|4409.48|4409.48|4409.54|4409.54|4408.35|4408.35|0
1619791580000|2021-04-30 14:06:20|4409.57|4409.57|4408.96|4408.96|4409.57|4409.57|4408.96|4408.96|0
1619791590000|2021-04-30 14:06:30|4408.98|4408.98|4408.59|4408.59|4408.98|4408.98|4408.59|4408.59|0
1619791600000|2021-04-30 14:06:40|4408.29|4408.29|4408.52|4408.52|4408.52|4408.52|4408.29|4408.29|0
1619791610000|2021-04-30 14:06:50|4408.64|4408.64|4408.87|4408.87|4408.87|4408.87|4408.64|4408.64|0
1619791620000|2021-04-30 14:07:00|4408.75|4408.75|4409.08|4409.08|4409.35|4409.35|4408.75|4408.75|0
1619791630000|2021-04-30 14:07:10|4408.78|4408.78|4408.39|4408.39|4408.78|4408.78|4408.39|4408.39|0
1619791640000|2021-04-30 14:07:20|4408.14|4408.14|4407.84|4407.84|4408.14|4408.14|4407.84|4407.84|0
1619791650000|2021-04-30 14:07:30|4408.14|4408.14|4407.69|4407.69|4408.44|4408.44|4407.69|4407.69|0
1619791660000|2021-04-30 14:07:40|4407.74|4407.74|4407.72|4407.72|4407.74|4407.74|4407.72|4407.72|0
1619791670000|2021-04-30 14:07:50|4407.49|4407.49|4408.17|4408.17|4408.21|4408.21|4407.46|4407.46|0
1619791680000|2021-04-30 14:08:00|4408.47|4408.47|4408.03|4408.03|4408.47|4408.47|4408.03|4408.03|0
1619791690000|2021-04-30 14:08:10|4407.73|4407.73|4407.73|4407.73|4407.73|4407.73|4407.73|4407.73|0
1619791700000|2021-04-30 14:08:20|4407.58|4407.58|4407.13|4407.13|4407.58|4407.58|4407.13|4407.13|0
1619791720000|2021-04-30 14:08:40|4407.24|4407.24|4407.33|4407.33|4407.36|4407.36|4407.24|4407.24|0
1619791730000|2021-04-30 14:08:50|4407.04|4407.04|4407.15|4407.15|4407.15|4407.15|4407.04|4407.04|0
1619791740000|2021-04-30 14:09:00|4407.04|4407.04|4407.08|4407.08|4407.08|4407.08|4406.95|4406.95|0
1619791760000|2021-04-30 14:09:20|4407.1|4407.1|4407.55|4407.55|4407.55|4407.55|4407.1|4407.1|0
1619791780000|2021-04-30 14:09:40|4408|4408|4408|4408|4408|4408|4408|4408|0
1619791800000|2021-04-30 14:10:00|4407.09|4407.09|4407.04|4407.04|4407.09|4407.09|4407.04|4407.04|0
1619791810000|2021-04-30 14:10:10|4406.95|4406.95|4406.65|4406.65|4406.95|4406.95|4406.65|4406.65|0
1619791820000|2021-04-30 14:10:20|4406.63|4406.63|4406.52|4406.52|4406.63|4406.63|4406.52|4406.52|0
1619791830000|2021-04-30 14:10:30|4406.37|4406.37|4406.78|4406.78|4406.78|4406.78|4406.37|4406.37|0
1619791840000|2021-04-30 14:10:40|4406.81|4406.81|4406.81|4406.81|4406.81|4406.81|4406.81|4406.81|0
1619791850000|2021-04-30 14:10:50|4406.96|4406.96|4408.09|4408.09|4408.09|4408.09|4406.96|4406.96|0
1619791860000|2021-04-30 14:11:00|4407.97|4407.97|4407.93|4407.93|4407.97|4407.97|4407.93|4407.93|0
1619791880000|2021-04-30 14:11:20|4407.84|4407.84|4407.82|4407.82|4407.84|4407.84|4407.82|4407.82|0
1619791890000|2021-04-30 14:11:30|4407.52|4407.52|4407.22|4407.22|4407.52|4407.52|4407.22|4407.22|0
1619791900000|2021-04-30 14:11:40|4407.07|4407.07|4407.07|4407.07|4407.07|4407.07|4407.07|4407.07|0
1619791910000|2021-04-30 14:11:50|4406.77|4406.77|4406.6|4406.6|4406.77|4406.77|4406.6|4406.6|0
1619791920000|2021-04-30 14:12:00|4406.51|4406.51|4405.79|4405.79|4406.51|4406.51|4405.79|4405.79|0
1619791930000|2021-04-30 14:12:10|4406.09|4406.09|4406.09|4406.09|4406.09|4406.09|4406.09|4406.09|0
1619791940000|2021-04-30 14:12:20|4406.06|4406.06|4406.21|4406.21|4406.21|4406.21|4406.06|4406.06|0
1619791960000|2021-04-30 14:12:40|4406.51|4406.51|4406.72|4406.72|4406.72|4406.72|4406.51|4406.51|0
1619791970000|2021-04-30 14:12:50|4406.42|4406.42|4406.33|4406.33|4406.42|4406.42|4406.33|4406.33|0
1619791980000|2021-04-30 14:13:00|4406.22|4406.22|4405.59|4405.59|4406.61|4406.61|4405.59|4405.59|0
1619791990000|2021-04-30 14:13:10|4405.29|4405.29|4405.55|4405.55|4405.59|4405.59|4405.29|4405.29|0
1619792000000|2021-04-30 14:13:20|4405.66|4405.66|4405.55|4405.55|4405.66|4405.66|4405.55|4405.55|0
1619792010000|2021-04-30 14:13:30|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|0
1619792020000|2021-04-30 14:13:40|4405.89|4405.89|4406.19|4406.19|4406.19|4406.19|4405.89|4405.89|0
1619792030000|2021-04-30 14:13:50|4406.04|4406.04|4406.04|4406.04|4406.04|4406.04|4406.04|4406.04|0
1619792040000|2021-04-30 14:14:00|4405.74|4405.74|4405.35|4405.35|4405.74|4405.74|4405.35|4405.35|0
1619792050000|2021-04-30 14:14:10|4405.65|4405.65|4405.65|4405.65|4405.65|4405.65|4405.65|4405.65|0
1619792060000|2021-04-30 14:14:20|4405.6|4405.6|4405.53|4405.53|4405.6|4405.6|4405.51|4405.51|0
1619792070000|2021-04-30 14:14:30|4405.65|4405.65|4405.44|4405.44|4405.65|4405.65|4405.32|4405.32|0
1619792080000|2021-04-30 14:14:40|4405.74|4405.74|4406.04|4406.04|4406.04|4406.04|4405.74|4405.74|0
1619792090000|2021-04-30 14:14:50|4405.89|4405.89|4406.5|4406.5|4406.5|4406.5|4405.8|4405.8|0
1619792100000|2021-04-30 14:15:00|4406.8|4406.8|4407.1|4407.1|4407.1|4407.1|4406.8|4406.8|0
1619792110000|2021-04-30 14:15:10|4407.21|4407.21|4407.21|4407.21|4407.21|4407.21|4407.21|4407.21|0
1619792120000|2021-04-30 14:15:20|4407.12|4407.12|4407.07|4407.07|4407.12|4407.12|4407.07|4407.07|0
1619792130000|2021-04-30 14:15:30|4407.37|4407.37|4408.42|4408.42|4408.42|4408.42|4407.37|4407.37|0
1619792150000|2021-04-30 14:15:50|4408.12|4408.12|4407.97|4407.97|4408.12|4408.12|4407.93|4407.93|0
1619792160000|2021-04-30 14:16:00|4407.67|4407.67|4407.34|4407.34|4407.67|4407.67|4407.04|4407.04|0
1619792170000|2021-04-30 14:16:10|4407.25|4407.25|4407.25|4407.25|4407.25|4407.25|4407.25|4407.25|0
1619792180000|2021-04-30 14:16:20|4407.1|4407.1|4407.27|4407.27|4407.3|4407.3|4407.1|4407.1|0
1619792190000|2021-04-30 14:16:30|4407.61|4407.61|4407.5|4407.5|4407.61|4407.61|4407.5|4407.5|0
1619792200000|2021-04-30 14:16:40|4407.8|4407.8|4408.55|4408.55|4408.55|4408.55|4407.8|4407.8|0
1619792210000|2021-04-30 14:16:50|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|0
1619792220000|2021-04-30 14:17:00|4409|4409|4409.21|4409.21|4409.21|4409.21|4408.77|4408.77|0
1619792250000|2021-04-30 14:17:30|4408.91|4408.91|4409.32|4409.32|4409.32|4409.32|4408.91|4408.91|0
1619792270000|2021-04-30 14:17:50|4409.41|4409.41|4409.33|4409.33|4409.41|4409.41|4409.3|4409.3|0
1619792280000|2021-04-30 14:18:00|4409.93|4409.93|4409.15|4409.15|4409.93|4409.93|4409.15|4409.15|0
1619792290000|2021-04-30 14:18:10|4409.22|4409.22|4408.65|4408.65|4409.25|4409.25|4408.65|4408.65|0
1619792300000|2021-04-30 14:18:20|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|0
1619792310000|2021-04-30 14:18:30|4409.25|4409.25|4409.27|4409.27|4409.27|4409.27|4409.25|4409.25|0
1619792320000|2021-04-30 14:18:40|4409.42|4409.42|4409.42|4409.42|4409.42|4409.42|4409.42|4409.42|0
1619792340000|2021-04-30 14:19:00|4409.33|4409.33|4409.63|4409.63|4409.63|4409.63|4409.33|4409.33|0
1619792350000|2021-04-30 14:19:10|4409.6|4409.6|4409.3|4409.3|4409.6|4409.6|4409.21|4409.21|0
1619792360000|2021-04-30 14:19:20|4409.39|4409.39|4409.51|4409.51|4409.51|4409.51|4409.21|4409.21|0
1619792380000|2021-04-30 14:19:40|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|0
1619792400000|2021-04-30 14:20:00|4409.28|4409.28|4409.28|4409.28|4409.58|4409.58|4409.28|4409.28|0
1619792410000|2021-04-30 14:20:10|4409.3|4409.3|4409.7|4409.7|4409.7|4409.7|4409.3|4409.3|0
1619792420000|2021-04-30 14:20:20|4409.4|4409.4|4409.25|4409.25|4409.4|4409.4|4409.25|4409.25|0
1619792430000|2021-04-30 14:20:30|4408.65|4408.65|4408.65|4408.65|4408.65|4408.65|4408.65|4408.65|0
1619792460000|2021-04-30 14:21:00|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|0
1619792470000|2021-04-30 14:21:10|4408.56|4408.56|4408.79|4408.79|4408.79|4408.79|4408.56|4408.56|0
1619792490000|2021-04-30 14:21:30|4409.24|4409.24|4409.09|4409.09|4409.24|4409.24|4409.09|4409.09|0
1619792510000|2021-04-30 14:21:50|4408.94|4408.94|4408.94|4408.94|4408.94|4408.94|4408.94|4408.94|0
1619792520000|2021-04-30 14:22:00|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|0
1619792530000|2021-04-30 14:22:10|4408.64|4408.64|4409.18|4409.18|4409.18|4409.18|4408.49|4408.49|0
1619792550000|2021-04-30 14:22:30|4409.62|4409.62|4410.04|4410.04|4410.04|4410.04|4409.62|4409.62|0
1619792560000|2021-04-30 14:22:40|4410.34|4410.34|4410.49|4410.49|4410.49|4410.49|4410.34|4410.34|0
1619792570000|2021-04-30 14:22:50|4410.79|4410.79|4411.7|4411.7|4411.7|4411.7|4410.79|4410.79|0
1619792590000|2021-04-30 14:23:10|4412.19|4412.19|4412.19|4412.19|4412.22|4412.22|4412.19|4412.19|0
1619792600000|2021-04-30 14:23:20|4412.07|4412.07|4412.49|4412.49|4412.49|4412.49|4412.07|4412.07|0
1619792610000|2021-04-30 14:23:30|4412.37|4412.37|4412.37|4412.37|4412.37|4412.37|4412.37|4412.37|0
1619792620000|2021-04-30 14:23:40|4412.35|4412.35|4412.72|4412.72|4412.72|4412.72|4412.35|4412.35|0
1619792630000|2021-04-30 14:23:50|4412.87|4412.87|4412.87|4412.87|4412.87|4412.87|4412.87|4412.87|0
1619792640000|2021-04-30 14:24:00|4412.75|4412.75|4413.64|4413.64|4413.66|4413.66|4412.52|4412.52|0
1619792650000|2021-04-30 14:24:10|4413.34|4413.34|4412.44|4412.44|4413.34|4413.34|4411.84|4411.84|0
1619792660000|2021-04-30 14:24:20|4412.14|4412.14|4411.84|4411.84|4412.14|4412.14|4411.84|4411.84|0
1619792670000|2021-04-30 14:24:30|4411.61|4411.61|4412.01|4412.01|4412.01|4412.01|4411.61|4411.61|0
1619792680000|2021-04-30 14:24:40|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|0
1619792690000|2021-04-30 14:24:50|4411.71|4411.71|4411.59|4411.59|4411.71|4411.71|4411.59|4411.59|0
1619792700000|2021-04-30 14:25:00|4411.29|4411.29|4411.11|4411.11|4411.44|4411.44|4410.93|4410.93|0
1619792710000|2021-04-30 14:25:10|4411.02|4411.02|4410.93|4410.93|4411.02|4411.02|4410.93|4410.93|0
1619792720000|2021-04-30 14:25:20|4410.33|4410.33|4410.49|4410.49|4410.49|4410.49|4410.31|4410.31|0
1619792730000|2021-04-30 14:25:30|4410.19|4410.19|4410.49|4410.49|4410.79|4410.79|4410.19|4410.19|0
1619792740000|2021-04-30 14:25:40|4410.53|4410.53|4410.56|4410.56|4410.56|4410.56|4410.53|4410.53|0
1619792750000|2021-04-30 14:25:50|4410.25|4410.25|4410.56|4410.56|4410.56|4410.56|4410.25|4410.25|0
1619792760000|2021-04-30 14:26:00|4410.46|4410.46|4410.46|4410.46|4410.46|4410.46|4410.46|4410.46|0
1619792770000|2021-04-30 14:26:10|4410.77|4410.77|4410.62|4410.62|4410.77|4410.77|4410.47|4410.47|0
1619792780000|2021-04-30 14:26:20|4410.64|4410.64|4411.07|4411.07|4411.37|4411.37|4410.64|4410.64|0
1619792790000|2021-04-30 14:26:30|4411.22|4411.22|4411.22|4411.22|4411.22|4411.22|4411.22|4411.22|0
1619792820000|2021-04-30 14:27:00|4410.62|4410.62|4409.27|4409.27|4410.62|4410.62|4408.97|4408.97|0
1619792830000|2021-04-30 14:27:10|4409.57|4409.57|4410.17|4410.17|4410.17|4410.17|4409.57|4409.57|0
1619792840000|2021-04-30 14:27:20|4410.47|4410.47|4410.58|4410.58|4410.58|4410.58|4410.35|4410.35|0
1619792850000|2021-04-30 14:27:30|4410.6|4410.6|4410.6|4410.6|4410.9|4410.9|4410.6|4410.6|0
1619792860000|2021-04-30 14:27:40|4410.51|4410.51|4410.51|4410.51|4410.51|4410.51|4410.21|4410.21|0
1619792870000|2021-04-30 14:27:50|4410.55|4410.55|4410.38|4410.38|4410.68|4410.68|4410.38|4410.38|0
1619792880000|2021-04-30 14:28:00|4410.68|4410.68|4411.32|4411.32|4411.32|4411.32|4410.68|4410.68|0
1619792890000|2021-04-30 14:28:10|4411.36|4411.36|4411.4|4411.4|4411.4|4411.4|4411.1|4411.1|0
1619792900000|2021-04-30 14:28:20|4411.32|4411.32|4410.79|4410.79|4411.32|4411.32|4410.79|4410.79|0
1619792910000|2021-04-30 14:28:30|4409.89|4409.89|4410.19|4410.19|4410.49|4410.49|4409.89|4409.89|0
1619792920000|2021-04-30 14:28:40|4409.89|4409.89|4410.1|4410.1|4410.1|4410.1|4409.8|4409.8|0
1619792930000|2021-04-30 14:28:50|4410.19|4410.19|4410.19|4410.19|4410.19|4410.19|4410.19|4410.19|0
1619792940000|2021-04-30 14:29:00|4410.22|4410.22|4409.92|4409.92|4410.22|4410.22|4409.92|4409.92|0
1619792950000|2021-04-30 14:29:10|4410.03|4410.03|4409.7|4409.7|4410.03|4410.03|4409.7|4409.7|0
1619792960000|2021-04-30 14:29:20|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|0
1619792970000|2021-04-30 14:29:30|4409.37|4409.37|4409.37|4409.37|4409.37|4409.37|4409.37|4409.37|0
1619792980000|2021-04-30 14:29:40|4409.67|4409.67|4409.31|4409.31|4409.76|4409.76|4409.31|4409.31|0
1619792990000|2021-04-30 14:29:50|4409.43|4409.43|4409.43|4409.43|4409.43|4409.43|4409.43|4409.43|0
1619793000000|2021-04-30 14:30:00|4409.73|4409.73|4409.17|4409.17|4409.73|4409.73|4409.17|4409.17|0
1619793020000|2021-04-30 14:30:20|4408.57|4408.57|4408.87|4408.87|4409.17|4409.17|4408.57|4408.57|0
1619793030000|2021-04-30 14:30:30|4409.47|4409.47|4409.77|4409.77|4409.77|4409.77|4409.47|4409.47|0
1619793040000|2021-04-30 14:30:40|4409.62|4409.62|4409.77|4409.77|4409.77|4409.77|4409.47|4409.47|0
1619793050000|2021-04-30 14:30:50|4410.37|4410.37|4410.79|4410.79|4410.79|4410.79|4410.37|4410.37|0
1619793060000|2021-04-30 14:31:00|4411.09|4411.09|4411.77|4411.77|4411.77|4411.77|4411.09|4411.09|0
1619793070000|2021-04-30 14:31:10|4411.65|4411.65|4412.34|4412.34|4412.34|4412.34|4411.65|4411.65|0
1619793080000|2021-04-30 14:31:20|4412.46|4412.46|4412.46|4412.46|4412.46|4412.46|4412.46|4412.46|0
1619793090000|2021-04-30 14:31:30|4412.61|4412.61|4413.48|4413.48|4413.48|4413.48|4412.49|4412.49|0
1619793100000|2021-04-30 14:31:40|4413.52|4413.52|4413.57|4413.57|4413.57|4413.57|4413.52|4413.52|0
1619793110000|2021-04-30 14:31:50|4413.55|4413.55|4413.55|4413.55|4413.55|4413.55|4413.55|4413.55|0
1619793120000|2021-04-30 14:32:00|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|0
1619793130000|2021-04-30 14:32:10|4413.65|4413.65|4414.34|4414.34|4414.34|4414.34|4413.65|4413.65|0
1619793140000|2021-04-30 14:32:20|4414.31|4414.31|4413.87|4413.87|4414.31|4414.31|4413.87|4413.87|0
1619793150000|2021-04-30 14:32:30|4413.78|4413.78|4413.78|4413.78|4413.78|4413.78|4413.78|4413.78|0
1619793160000|2021-04-30 14:32:40|4413.02|4413.02|4413.02|4413.02|4413.02|4413.02|4413.02|4413.02|0
1619793170000|2021-04-30 14:32:50|4412.93|4412.93|4413.38|4413.38|4413.38|4413.38|4412.93|4412.93|0
1619793180000|2021-04-30 14:33:00|4413.47|4413.47|4413.29|4413.29|4413.47|4413.47|4413.17|4413.17|0
1619793200000|2021-04-30 14:33:20|4413.44|4413.44|4413.73|4413.73|4413.73|4413.73|4413.44|4413.44|0
1619793210000|2021-04-30 14:33:30|4413.88|4413.88|4413.4|4413.4|4413.88|4413.88|4413.4|4413.4|0
1619793220000|2021-04-30 14:33:40|4413.51|4413.51|4413.51|4413.51|4413.51|4413.51|4413.51|4413.51|0
1619793230000|2021-04-30 14:33:50|4413.54|4413.54|4413.61|4413.61|4413.61|4413.61|4413.54|4413.54|0
1619793240000|2021-04-30 14:34:00|4413.91|4413.91|4414.48|4414.48|4414.48|4414.48|4413.88|4413.88|0
1619793250000|2021-04-30 14:34:10|4414.46|4414.46|4414.37|4414.37|4414.46|4414.46|4414.37|4414.37|0
1619793270000|2021-04-30 14:34:30|4414.67|4414.67|4414.82|4414.82|4414.82|4414.82|4414.67|4414.67|0
1619793300000|2021-04-30 14:35:00|4414.91|4414.91|4414.91|4414.91|4414.91|4414.91|4414.91|4414.91|0
1619793310000|2021-04-30 14:35:10|4414.61|4414.61|4414.01|4414.01|4414.61|4414.61|4414.01|4414.01|0
1619793330000|2021-04-30 14:35:30|4414.04|4414.04|4413.9|4413.9|4414.04|4414.04|4413.9|4413.9|0
1619793350000|2021-04-30 14:35:50|4413.59|4413.59|4413.59|4413.59|4413.59|4413.59|4413.48|4413.48|0
1619793360000|2021-04-30 14:36:00|4413.9|4413.9|4413.9|4413.9|4413.9|4413.9|4413.9|4413.9|0
1619793370000|2021-04-30 14:36:10|4413.59|4413.59|4413.9|4413.9|4413.9|4413.9|4413.59|4413.59|0
1619793380000|2021-04-30 14:36:20|4414.19|4414.19|4412.31|4412.31|4414.19|4414.19|4412.31|4412.31|0
1619793390000|2021-04-30 14:36:30|4412.45|4412.45|4412.45|4412.45|4412.45|4412.45|4412.45|4412.45|0
1619793400000|2021-04-30 14:36:40|4412.34|4412.34|4413.03|4413.03|4413.03|4413.03|4412.34|4412.34|0
1619793410000|2021-04-30 14:36:50|4413.15|4413.15|4413.22|4413.22|4413.22|4413.22|4413.15|4413.15|0
1619793420000|2021-04-30 14:37:00|4413.1|4413.1|4412.96|4412.96|4413.1|4413.1|4412.87|4412.87|0
1619793430000|2021-04-30 14:37:10|4412.94|4412.94|4412.94|4412.94|4412.94|4412.94|4412.94|4412.94|0
1619793440000|2021-04-30 14:37:20|4413.24|4413.24|4413.24|4413.24|4413.24|4413.24|4413.24|4413.24|0
1619793450000|2021-04-30 14:37:30|4413.15|4413.15|4413.15|4413.15|4413.15|4413.15|4413.15|4413.15|0
1619793460000|2021-04-30 14:37:40|4413.45|4413.45|4413.34|4413.34|4413.45|4413.45|4413.34|4413.34|0
1619793470000|2021-04-30 14:37:50|4413.64|4413.64|4413.13|4413.13|4413.66|4413.66|4413.13|4413.13|0
1619793480000|2021-04-30 14:38:00|4412.79|4412.79|4412.76|4412.76|4412.79|4412.79|4412.76|4412.76|0
1619793490000|2021-04-30 14:38:10|4412.85|4412.85|4412.55|4412.55|4412.85|4412.85|4412.55|4412.55|0
1619793500000|2021-04-30 14:38:20|4412.43|4412.43|4412.43|4412.43|4412.43|4412.43|4412.43|4412.43|0
1619793510000|2021-04-30 14:38:30|4412.52|4412.52|4412.34|4412.34|4412.52|4412.52|4412.22|4412.22|0
1619793520000|2021-04-30 14:38:40|4412.64|4412.64|4412.41|4412.41|4412.64|4412.64|4412.41|4412.41|0
1619793530000|2021-04-30 14:38:50|4412.5|4412.5|4412.95|4412.95|4412.95|4412.95|4412.5|4412.5|0
1619793540000|2021-04-30 14:39:00|4412.65|4412.65|4412.65|4412.65|4412.95|4412.95|4412.65|4412.65|0
1619793560000|2021-04-30 14:39:20|4412.95|4412.95|4413.03|4413.03|4413.03|4413.03|4412.95|4412.95|0
1619793570000|2021-04-30 14:39:30|4413.08|4413.08|4413.08|4413.08|4413.08|4413.08|4413.08|4413.08|0
1619793580000|2021-04-30 14:39:40|4413.23|4413.23|4413.23|4413.23|4413.23|4413.23|4413.23|4413.23|0
1619793590000|2021-04-30 14:39:50|4413.53|4413.53|4414.15|4414.15|4414.15|4414.15|4413.53|4413.53|0
1619793600000|2021-04-30 14:40:00|4413.85|4413.85|4413.85|4413.85|4413.85|4413.85|4413.85|4413.85|0
1619793610000|2021-04-30 14:40:10|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|0
1619793620000|2021-04-30 14:40:20|4413.85|4413.85|4413.85|4413.85|4413.85|4413.85|4413.85|4413.85|0
1619793630000|2021-04-30 14:40:30|4414|4414|4414.12|4414.12|4414.12|4414.12|4414|4414|0
1619793640000|2021-04-30 14:40:40|4414.14|4414.14|4414.19|4414.19|4414.19|4414.19|4414.14|4414.14|0
1619793650000|2021-04-30 14:40:50|4414.79|4414.79|4414.98|4414.98|4414.98|4414.98|4414.79|4414.79|0
1619793670000|2021-04-30 14:41:10|4414.68|4414.68|4413.21|4413.21|4414.68|4414.68|4413.21|4413.21|0
1619793680000|2021-04-30 14:41:20|4413.19|4413.19|4412.74|4412.74|4413.19|4413.19|4412.72|4412.72|0
1619793690000|2021-04-30 14:41:30|4412.65|4412.65|4412.65|4412.65|4412.65|4412.65|4412.65|4412.65|0
1619793700000|2021-04-30 14:41:40|4412.62|4412.62|4412.59|4412.59|4412.62|4412.62|4412.59|4412.59|0
1619793720000|2021-04-30 14:42:00|4412.2|4412.2|4412.77|4412.77|4413.07|4413.07|4412.17|4412.17|0
1619793730000|2021-04-30 14:42:10|4412.47|4412.47|4411.87|4411.87|4412.47|4412.47|4411.87|4411.87|0
1619793740000|2021-04-30 14:42:20|4411.85|4411.85|4411.57|4411.57|4411.87|4411.87|4411.57|4411.57|0
1619793750000|2021-04-30 14:42:30|4411.27|4411.27|4410.56|4410.56|4411.27|4411.27|4410.26|4410.26|0
1619793760000|2021-04-30 14:42:40|4410.58|4410.58|4410.28|4410.28|4410.58|4410.58|4410.28|4410.28|0
1619793770000|2021-04-30 14:42:50|4410.19|4410.19|4409.26|4409.26|4410.19|4410.19|4409.26|4409.26|0
1619793780000|2021-04-30 14:43:00|4408.96|4408.96|4408.3|4408.3|4408.96|4408.96|4408|4408|0
1619793790000|2021-04-30 14:43:10|4408.45|4408.45|4408.6|4408.6|4408.6|4408.6|4408.45|4408.45|0
1619793800000|2021-04-30 14:43:20|4408.49|4408.49|4409|4409|4409|4409|4408.4|4408.4|0
1619793810000|2021-04-30 14:43:30|4409.3|4409.3|4409.3|4409.3|4409.3|4409.3|4409.3|4409.3|0
1619793820000|2021-04-30 14:43:40|4409.6|4409.6|4408.95|4408.95|4409.6|4409.6|4408.95|4408.95|0
1619793830000|2021-04-30 14:43:50|4408.84|4408.84|4408.42|4408.42|4408.84|4408.84|4408.42|4408.42|0
1619793840000|2021-04-30 14:44:00|4408.4|4408.4|4407.93|4407.93|4408.4|4408.4|4407.78|4407.78|0
1619793850000|2021-04-30 14:44:10|4407.84|4407.84|4407.84|4407.84|4407.84|4407.84|4407.84|4407.84|0
1619793860000|2021-04-30 14:44:20|4407.93|4407.93|4408.08|4408.08|4408.08|4408.08|4407.93|4407.93|0
1619793880000|2021-04-30 14:44:40|4408.05|4408.05|4408.05|4408.05|4408.05|4408.05|4408.05|4408.05|0
1619793890000|2021-04-30 14:44:50|4407.75|4407.75|4406.34|4406.34|4407.75|4407.75|4406.34|4406.34|0
1619793900000|2021-04-30 14:45:00|4406.23|4406.23|4406.18|4406.18|4406.23|4406.23|4406.18|4406.18|0
1619793910000|2021-04-30 14:45:10|4406.27|4406.27|4406.27|4406.27|4406.27|4406.27|4406.27|4406.27|0
1619793920000|2021-04-30 14:45:20|4406.29|4406.29|4405.69|4405.69|4406.29|4406.29|4405.69|4405.69|0
1619793940000|2021-04-30 14:45:40|4405.78|4405.78|4405.78|4405.78|4405.78|4405.78|4405.78|4405.78|0
1619793950000|2021-04-30 14:45:50|4406.08|4406.08|4406.91|4406.91|4406.91|4406.91|4406.08|4406.08|0
1619793980000|2021-04-30 14:46:20|4407.21|4407.21|4407.66|4407.66|4407.66|4407.66|4407.21|4407.21|0
1619793990000|2021-04-30 14:46:30|4407.64|4407.64|4407.64|4407.64|4407.64|4407.64|4407.64|4407.64|0
1619794010000|2021-04-30 14:46:50|4407.87|4407.87|4407.53|4407.53|4407.87|4407.87|4407.53|4407.53|0
1619794030000|2021-04-30 14:47:10|4406.93|4406.93|4406.78|4406.78|4406.93|4406.93|4406.78|4406.78|0
1619794040000|2021-04-30 14:47:20|4406.48|4406.48|4406.25|4406.25|4406.48|4406.48|4406.25|4406.25|0
1619794050000|2021-04-30 14:47:30|4406.44|4406.44|4406.29|4406.29|4406.44|4406.44|4406.29|4406.29|0
1619794060000|2021-04-30 14:47:40|4406.26|4406.26|4405.81|4405.81|4406.41|4406.41|4405.81|4405.81|0
1619794070000|2021-04-30 14:47:50|4406.11|4406.11|4406.41|4406.41|4406.41|4406.41|4406.11|4406.11|0
1619794080000|2021-04-30 14:48:00|4407.01|4407.01|4407.47|4407.47|4407.47|4407.47|4407.01|4407.01|0
1619794090000|2021-04-30 14:48:10|4407.44|4407.44|4407.59|4407.59|4407.59|4407.59|4407.14|4407.14|0
1619794100000|2021-04-30 14:48:20|4407.29|4407.29|4407.18|4407.18|4407.48|4407.48|4407.18|4407.18|0
1619794110000|2021-04-30 14:48:30|4407.03|4407.03|4407.93|4407.93|4407.93|4407.93|4407.03|4407.03|0
1619794120000|2021-04-30 14:48:40|4408.08|4408.08|4408.53|4408.53|4408.53|4408.53|4408.08|4408.08|0
1619794130000|2021-04-30 14:48:50|4408.49|4408.49|4409.39|4409.39|4409.39|4409.39|4408.49|4408.49|0
1619794140000|2021-04-30 14:49:00|4409.37|4409.37|4409.37|4409.37|4409.37|4409.37|4409.37|4409.37|0
1619794150000|2021-04-30 14:49:10|4409.25|4409.25|4409.25|4409.25|4409.25|4409.25|4409.25|4409.25|0
1619794170000|2021-04-30 14:49:30|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|0
1619794180000|2021-04-30 14:49:40|4408.35|4408.35|4408.51|4408.51|4408.51|4408.51|4408.2|4408.2|0
1619794190000|2021-04-30 14:49:50|4408.2|4408.2|4408.51|4408.51|4408.51|4408.51|4408.2|4408.2|0
1619794200000|2021-04-30 14:50:00|4408.39|4408.39|4407.98|4407.98|4408.39|4408.39|4407.98|4407.98|0
1619794220000|2021-04-30 14:50:20|4408.28|4408.28|4408.76|4408.76|4408.76|4408.76|4408.28|4408.28|0
1619794230000|2021-04-30 14:50:30|4408.64|4408.64|4408.64|4408.64|4408.64|4408.64|4408.64|4408.64|0
1619794250000|2021-04-30 14:50:50|4408.55|4408.55|4407.91|4407.91|4408.55|4408.55|4407.91|4407.91|0
1619794260000|2021-04-30 14:51:00|4407.61|4407.61|4407.43|4407.43|4407.61|4407.61|4407.31|4407.31|0
1619794270000|2021-04-30 14:51:10|4407.54|4407.54|4407.87|4407.87|4407.87|4407.87|4407.54|4407.54|0
1619794280000|2021-04-30 14:51:20|4408.17|4408.17|4408.77|4408.77|4408.77|4408.77|4408.17|4408.17|0
1619794290000|2021-04-30 14:51:30|4409.07|4409.07|4408.47|4408.47|4409.07|4409.07|4408.47|4408.47|0
1619794300000|2021-04-30 14:51:40|4408.77|4408.77|4409.07|4409.07|4409.07|4409.07|4408.77|4408.77|0
1619794310000|2021-04-30 14:51:50|4409.22|4409.22|4408.77|4408.77|4409.52|4409.52|4408.77|4408.77|0
1619794320000|2021-04-30 14:52:00|4408.74|4408.74|4408.12|4408.12|4408.74|4408.74|4408.12|4408.12|0
1619794330000|2021-04-30 14:52:10|4408.14|4408.14|4408.14|4408.14|4408.14|4408.14|4408.14|4408.14|0
1619794340000|2021-04-30 14:52:20|4408.44|4408.44|4408.89|4408.89|4408.89|4408.89|4408.44|4408.44|0
1619794350000|2021-04-30 14:52:30|4409.19|4409.19|4409.79|4409.79|4409.79|4409.79|4409.19|4409.19|0
1619794360000|2021-04-30 14:52:40|4409.49|4409.49|4409.52|4409.52|4409.52|4409.52|4409.19|4409.19|0
1619794370000|2021-04-30 14:52:50|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|0
1619794380000|2021-04-30 14:53:00|4408.72|4408.72|4409.32|4409.32|4409.32|4409.32|4408.72|4408.72|0
1619794390000|2021-04-30 14:53:10|4409.62|4409.62|4409.77|4409.77|4410.07|4410.07|4409.62|4409.62|0
1619794400000|2021-04-30 14:53:20|4410.07|4410.07|4410.07|4410.07|4410.07|4410.07|4410.07|4410.07|0
1619794410000|2021-04-30 14:53:30|4409.98|4409.98|4409.68|4409.68|4409.98|4409.98|4409.68|4409.68|0
1619794420000|2021-04-30 14:53:40|4409.98|4409.98|4410.6|4410.6|4410.6|4410.6|4409.98|4409.98|0
1619794430000|2021-04-30 14:53:50|4410.75|4410.75|4410.84|4410.84|4411.05|4411.05|4410.75|4410.75|0
1619794440000|2021-04-30 14:54:00|4411.07|4411.07|4411.05|4411.05|4411.37|4411.37|4411.05|4411.05|0
1619794450000|2021-04-30 14:54:10|4410.93|4410.93|4410.63|4410.63|4410.93|4410.93|4410.63|4410.63|0
1619794460000|2021-04-30 14:54:20|4410.54|4410.54|4410.54|4410.54|4410.54|4410.54|4410.54|4410.54|0
1619794470000|2021-04-30 14:54:30|4410.84|4410.84|4411.14|4411.14|4411.14|4411.14|4410.84|4410.84|0
1619794480000|2021-04-30 14:54:40|4411.19|4411.19|4410.59|4410.59|4411.19|4411.19|4410.59|4410.59|0
1619794490000|2021-04-30 14:54:50|4411.19|4411.19|4411.19|4411.19|4411.19|4411.19|4411.19|4411.19|0
1619794500000|2021-04-30 14:55:00|4410.96|4410.96|4409.98|4409.98|4410.96|4410.96|4409.98|4409.98|0
1619794510000|2021-04-30 14:55:10|4410.07|4410.07|4409.77|4409.77|4410.07|4410.07|4409.77|4409.77|0
1619794520000|2021-04-30 14:55:20|4409.75|4409.75|4409.1|4409.1|4409.75|4409.75|4409.1|4409.1|0
1619794530000|2021-04-30 14:55:30|4409.07|4409.07|4408.65|4408.65|4409.07|4409.07|4408.5|4408.5|0
1619794540000|2021-04-30 14:55:40|4408.95|4408.95|4409.13|4409.13|4409.13|4409.13|4408.83|4408.83|0
1619794550000|2021-04-30 14:55:50|4409.43|4409.43|4408.72|4408.72|4409.43|4409.43|4408.72|4408.72|0
1619794560000|2021-04-30 14:56:00|4409.02|4409.02|4408.79|4408.79|4409.02|4409.02|4408.79|4408.79|0
1619794570000|2021-04-30 14:56:10|4408.83|4408.83|4408.5|4408.5|4408.83|4408.83|4408.5|4408.5|0
1619794580000|2021-04-30 14:56:20|4408.8|4408.8|4410|4410|4410|4410|4408.8|4408.8|0
1619794590000|2021-04-30 14:56:30|4410.03|4410.03|4410.44|4410.44|4410.44|4410.44|4410.03|4410.03|0
1619794600000|2021-04-30 14:56:40|4410.14|4410.14|4410.14|4410.14|4410.14|4410.14|4410.14|4410.14|0
1619794610000|2021-04-30 14:56:50|4409.84|4409.84|4409.84|4409.84|4409.84|4409.84|4409.84|4409.84|0
1619794620000|2021-04-30 14:57:00|4409.54|4409.54|4409.54|4409.54|4409.84|4409.84|4409.24|4409.24|0
1619794630000|2021-04-30 14:57:10|4409.84|4409.84|4409.39|4409.39|4409.84|4409.84|4409.39|4409.39|0
1619794640000|2021-04-30 14:57:20|4409.69|4409.69|4408.65|4408.65|4409.69|4409.69|4408.56|4408.56|0
1619794660000|2021-04-30 14:57:40|4407.9|4407.9|4407.91|4407.91|4408.2|4408.2|4407.6|4407.6|0
1619794670000|2021-04-30 14:57:50|4408|4408|4408.63|4408.63|4408.63|4408.63|4408|4408|0
1619794680000|2021-04-30 14:58:00|4408.69|4408.69|4408.86|4408.86|4409.29|4409.29|4408.56|4408.56|0
1619794690000|2021-04-30 14:58:10|4408.75|4408.75|4408.63|4408.63|4408.75|4408.75|4408.63|4408.63|0
1619794700000|2021-04-30 14:58:20|4408.78|4408.78|4408.18|4408.18|4408.78|4408.78|4408.18|4408.18|0
1619794710000|2021-04-30 14:58:30|4408.33|4408.33|4408.33|4408.33|4408.63|4408.63|4408.33|4408.33|0
1619794720000|2021-04-30 14:58:40|4408.63|4408.63|4408.93|4408.93|4409.23|4409.23|4408.63|4408.63|0
1619794730000|2021-04-30 14:58:50|4408.63|4408.63|4408.22|4408.22|4408.82|4408.82|4408.22|4408.22|0
1619794740000|2021-04-30 14:59:00|4408.11|4408.11|4408.71|4408.71|4408.71|4408.71|4408.11|4408.11|0
1619794750000|2021-04-30 14:59:10|4408.41|4408.41|4408.26|4408.26|4408.41|4408.41|4408.26|4408.26|0
1619794760000|2021-04-30 14:59:20|4408.24|4408.24|4408.51|4408.51|4408.51|4408.51|4408.24|4408.24|0
1619794770000|2021-04-30 14:59:30|4408.36|4408.36|4408.09|4408.09|4408.36|4408.36|4408.09|4408.09|0
1619794780000|2021-04-30 14:59:40|4408.13|4408.13|4408.04|4408.04|4408.13|4408.13|4408.04|4408.04|0
1619794790000|2021-04-30 14:59:50|4408.34|4408.34|4408.11|4408.11|4408.34|4408.34|4408.11|4408.11|0
1619794800000|2021-04-30 15:00:00|4407.96|4407.96|4408.87|4408.87|4408.87|4408.87|4407.96|4407.96|0
1619794810000|2021-04-30 15:00:10|4408.78|4408.78|4408.87|4408.87|4408.89|4408.89|4408.78|4408.78|0
1619794820000|2021-04-30 15:00:20|4408.72|4408.72|4408.91|4408.91|4409.02|4409.02|4408.68|4408.68|0
1619794830000|2021-04-30 15:00:30|4408.94|4408.94|4409.3|4409.3|4409.6|4409.6|4408.94|4408.94|0
1619794840000|2021-04-30 15:00:40|4409.6|4409.6|4409.64|4409.64|4409.64|4409.64|4409.6|4409.6|0
1619794860000|2021-04-30 15:01:00|4409.41|4409.41|4408.72|4408.72|4409.41|4409.41|4408.72|4408.72|0
1619794870000|2021-04-30 15:01:10|4408.76|4408.76|4408.5|4408.5|4408.76|4408.76|4408.5|4408.5|0
1619794880000|2021-04-30 15:01:20|4408.47|4408.47|4407.83|4407.83|4408.47|4408.47|4407.83|4407.83|0
1619794890000|2021-04-30 15:01:30|4407.98|4407.98|4408.26|4408.26|4408.3|4408.3|4407.98|4407.98|0
1619794900000|2021-04-30 15:01:40|4408.23|4408.23|4408.83|4408.83|4408.83|4408.83|4408.23|4408.23|0
1619794910000|2021-04-30 15:01:50|4408.23|4408.23|4408.37|4408.37|4408.37|4408.37|4408.23|4408.23|0
1619794920000|2021-04-30 15:02:00|4408.07|4408.07|4408.07|4408.07|4408.07|4408.07|4408.07|4408.07|0
1619794930000|2021-04-30 15:02:10|4408.19|4408.19|4406.55|4406.55|4408.19|4408.19|4406.55|4406.55|0
1619794950000|2021-04-30 15:02:30|4406.7|4406.7|4407.21|4407.21|4407.21|4407.21|4406.61|4406.61|0
1619794960000|2021-04-30 15:02:40|4407.51|4407.51|4407.51|4407.51|4407.51|4407.51|4407.51|4407.51|0
1619794970000|2021-04-30 15:02:50|4407.36|4407.36|4407.96|4407.96|4407.96|4407.96|4407.36|4407.36|0
1619794980000|2021-04-30 15:03:00|4408.56|4408.56|4409.27|4409.27|4409.31|4409.31|4408.56|4408.56|0
1619794990000|2021-04-30 15:03:10|4409.36|4409.36|4409.33|4409.33|4409.36|4409.36|4409.33|4409.33|0
1619795000000|2021-04-30 15:03:20|4408.89|4408.89|4410.05|4410.05|4410.35|4410.35|4408.89|4408.89|0
1619795010000|2021-04-30 15:03:30|4410.01|4410.01|4410.65|4410.65|4410.65|4410.65|4410.01|4410.01|0
1619795020000|2021-04-30 15:03:40|4410.95|4410.95|4410.97|4410.97|4410.97|4410.97|4410.95|4410.95|0
1619795030000|2021-04-30 15:03:50|4410.99|4410.99|4410.99|4410.99|4410.99|4410.99|4410.99|4410.99|0
1619795040000|2021-04-30 15:04:00|4410.96|4410.96|4410.51|4410.51|4410.96|4410.96|4410.51|4410.51|0
1619795050000|2021-04-30 15:04:10|4410.81|4410.81|4410.14|4410.14|4411.15|4411.15|4410.14|4410.14|0
1619795060000|2021-04-30 15:04:20|4410.44|4410.44|4410.72|4410.72|4410.74|4410.74|4410.44|4410.44|0
1619795070000|2021-04-30 15:04:30|4411.01|4411.01|4410.56|4410.56|4411.01|4411.01|4410.56|4410.56|0
1619795080000|2021-04-30 15:04:40|4410.65|4410.65|4410.65|4410.65|4410.65|4410.65|4410.65|4410.65|0
1619795090000|2021-04-30 15:04:50|4410.8|4410.8|4410.8|4410.8|4410.8|4410.8|4410.8|4410.8|0
1619795100000|2021-04-30 15:05:00|4410.65|4410.65|4411.25|4411.25|4411.25|4411.25|4410.65|4410.65|0
1619795110000|2021-04-30 15:05:10|4411.55|4411.55|4410.95|4410.95|4411.55|4411.55|4410.95|4410.95|0
1619795120000|2021-04-30 15:05:20|4410.65|4410.65|4410.4|4410.4|4410.65|4410.65|4410.1|4410.1|0
1619795130000|2021-04-30 15:05:30|4410.1|4410.1|4410.48|4410.48|4410.48|4410.48|4410.1|4410.1|0
1619795140000|2021-04-30 15:05:40|4410.78|4410.78|4410.78|4410.78|4410.78|4410.78|4410.78|4410.78|0
1619795150000|2021-04-30 15:05:50|4411.08|4411.08|4411.23|4411.23|4411.23|4411.23|4411.08|4411.08|0
1619795160000|2021-04-30 15:06:00|4411.14|4411.14|4411.16|4411.16|4411.16|4411.16|4410.54|4410.54|0
1619795170000|2021-04-30 15:06:10|4411.19|4411.19|4410.53|4410.53|4411.19|4411.19|4410.53|4410.53|0
1619795180000|2021-04-30 15:06:20|4410.56|4410.56|4410.56|4410.56|4410.71|4410.71|4410.56|4410.56|0
1619795190000|2021-04-30 15:06:30|4410.65|4410.65|4410.99|4410.99|4411.07|4411.07|4410.65|4410.65|0
1619795200000|2021-04-30 15:06:40|4411.29|4411.29|4411.59|4411.59|4411.59|4411.59|4411.29|4411.29|0
1619795210000|2021-04-30 15:06:50|4411.88|4411.88|4412.49|4412.49|4412.49|4412.49|4411.88|4411.88|0
1619795220000|2021-04-30 15:07:00|4412.6|4412.6|4412.46|4412.46|4412.76|4412.76|4412.46|4412.46|0
1619795240000|2021-04-30 15:07:20|4412.16|4412.16|4411.97|4411.97|4412.16|4412.16|4411.97|4411.97|0
1619795250000|2021-04-30 15:07:30|4412.12|4412.12|4413.02|4413.02|4413.02|4413.02|4412.12|4412.12|0
1619795260000|2021-04-30 15:07:40|4413.07|4413.07|4413.37|4413.37|4413.37|4413.37|4413.07|4413.07|0
1619795270000|2021-04-30 15:07:50|4413.07|4413.07|4413.19|4413.19|4413.19|4413.19|4413.07|4413.07|0
1619795280000|2021-04-30 15:08:00|4412.89|4412.89|4412.4|4412.4|4413|4413|4412.4|4412.4|0
1619795290000|2021-04-30 15:08:10|4412.1|4412.1|4411.95|4411.95|4412.1|4412.1|4411.95|4411.95|0
1619795310000|2021-04-30 15:08:30|4411.8|4411.8|4410.9|4410.9|4411.8|4411.8|4410.9|4410.9|0
1619795320000|2021-04-30 15:08:40|4410.68|4410.68|4410.38|4410.38|4410.68|4410.68|4410.38|4410.38|0
1619795330000|2021-04-30 15:08:50|4410.35|4410.35|4410.2|4410.2|4410.35|4410.35|4410.2|4410.2|0
1619795340000|2021-04-30 15:09:00|4409.9|4409.9|4409.9|4409.9|4409.9|4409.9|4409.9|4409.9|0
1619795350000|2021-04-30 15:09:10|4409.81|4409.81|4409.45|4409.45|4410.05|4410.05|4409.45|4409.45|0
1619795360000|2021-04-30 15:09:20|4409.15|4409.15|4409.15|4409.15|4409.15|4409.15|4409.15|4409.15|0
1619795370000|2021-04-30 15:09:30|4408.85|4408.85|4408.25|4408.25|4408.85|4408.85|4408.25|4408.25|0
1619795380000|2021-04-30 15:09:40|4407.95|4407.95|4407.54|4407.54|4407.95|4407.95|4407.54|4407.54|0
1619795390000|2021-04-30 15:09:50|4407.23|4407.23|4407.23|4407.23|4407.23|4407.23|4407.23|4407.23|0
1619795400000|2021-04-30 15:10:00|4407.21|4407.21|4406.91|4406.91|4407.21|4407.21|4406.61|4406.61|0
1619795420000|2021-04-30 15:10:20|4406.46|4406.46|4405.33|4405.33|4406.46|4406.46|4405.33|4405.33|0
1619795430000|2021-04-30 15:10:30|4405.03|4405.03|4404.88|4404.88|4405.03|4405.03|4404.58|4404.58|0
1619795450000|2021-04-30 15:10:50|4405.18|4405.18|4405.18|4405.18|4405.18|4405.18|4405.18|4405.18|0
1619795460000|2021-04-30 15:11:00|4405.07|4405.07|4404.8|4404.8|4405.22|4405.22|4404.77|4404.77|0
1619795470000|2021-04-30 15:11:10|4404.94|4404.94|4405.95|4405.95|4405.95|4405.95|4404.94|4404.94|0
1619795480000|2021-04-30 15:11:20|4406.25|4406.25|4406.78|4406.78|4406.78|4406.78|4406.25|4406.25|0
1619795490000|2021-04-30 15:11:30|4407.38|4407.38|4407.08|4407.08|4407.38|4407.38|4407.08|4407.08|0
1619795500000|2021-04-30 15:11:40|4406.78|4406.78|4406.78|4406.78|4406.78|4406.78|4406.78|4406.78|0
1619795510000|2021-04-30 15:11:50|4406.93|4406.93|4406.93|4406.93|4406.93|4406.93|4406.93|4406.93|0
1619795520000|2021-04-30 15:12:00|4406.78|4406.78|4406.29|4406.29|4406.89|4406.89|4406.29|4406.29|0
1619795530000|2021-04-30 15:12:10|4405.84|4405.84|4405.33|4405.33|4405.93|4405.93|4405.33|4405.33|0
1619795540000|2021-04-30 15:12:20|4405.03|4405.03|4404.94|4404.94|4405.03|4405.03|4404.94|4404.94|0
1619795560000|2021-04-30 15:12:40|4404.83|4404.83|4405.05|4405.05|4405.08|4405.08|4404.78|4404.78|0
1619795570000|2021-04-30 15:12:50|4405.16|4405.16|4405.16|4405.16|4405.16|4405.16|4405.16|4405.16|0
1619795580000|2021-04-30 15:13:00|4405.14|4405.14|4405.74|4405.74|4405.74|4405.74|4405.14|4405.14|0
1619795590000|2021-04-30 15:13:10|4405.76|4405.76|4405.78|4405.78|4405.78|4405.78|4405.76|4405.76|0
1619795600000|2021-04-30 15:13:20|4405.48|4405.48|4405.24|4405.24|4405.63|4405.63|4405.24|4405.24|0
1619795610000|2021-04-30 15:13:30|4404.94|4404.94|4405.39|4405.39|4405.39|4405.39|4404.94|4404.94|0
1619795620000|2021-04-30 15:13:40|4405.09|4405.09|4404.62|4404.62|4405.09|4405.09|4404.62|4404.62|0
1619795630000|2021-04-30 15:13:50|4404.92|4404.92|4404.62|4404.62|4404.92|4404.92|4404.62|4404.62|0
1619795650000|2021-04-30 15:14:10|4404.32|4404.32|4404.02|4404.02|4404.32|4404.32|4404.02|4404.02|0
1619795660000|2021-04-30 15:14:20|4404.32|4404.32|4404.17|4404.17|4404.47|4404.47|4404.17|4404.17|0
1619795670000|2021-04-30 15:14:30|4404.32|4404.32|4403.84|4403.84|4404.32|4404.32|4403.63|4403.63|0
1619795680000|2021-04-30 15:14:40|4403.99|4403.99|4403.87|4403.87|4403.99|4403.99|4403.87|4403.87|0
1619795690000|2021-04-30 15:14:50|4404.17|4404.17|4402.48|4402.48|4404.17|4404.17|4402.48|4402.48|0
1619795700000|2021-04-30 15:15:00|4402.36|4402.36|4401.78|4401.78|4402.36|4402.36|4401.48|4401.48|0
1619795710000|2021-04-30 15:15:10|4401.75|4401.75|4401.15|4401.15|4401.75|4401.75|4401|4401|0
1619795720000|2021-04-30 15:15:20|4401.24|4401.24|4401.81|4401.81|4402.08|4402.08|4401.24|4401.24|0
1619795730000|2021-04-30 15:15:30|4401.96|4401.96|4401.96|4401.96|4401.96|4401.96|4401.96|4401.96|0
1619795740000|2021-04-30 15:15:40|4401.66|4401.66|4400.93|4400.93|4401.66|4401.66|4400.91|4400.91|0
1619795760000|2021-04-30 15:16:00|4400.63|4400.63|4400.93|4400.93|4400.93|4400.93|4400.63|4400.63|0
1619795770000|2021-04-30 15:16:10|4400.91|4400.91|4400.51|4400.51|4401.05|4401.05|4400.21|4400.21|0
1619795780000|2021-04-30 15:16:20|4400.21|4400.21|4399.76|4399.76|4400.21|4400.21|4399.76|4399.76|0
1619795790000|2021-04-30 15:16:30|4400.37|4400.37|4400.03|4400.03|4400.37|4400.37|4400.03|4400.03|0
1619795800000|2021-04-30 15:16:40|4400|4400|4400|4400|4400|4400|4400|4400|0
1619795810000|2021-04-30 15:16:50|4400.3|4400.3|4400|4400|4400.3|4400.3|4400|4400|0
1619795820000|2021-04-30 15:17:00|4399.7|4399.7|4398.87|4398.87|4399.7|4399.7|4398.87|4398.87|0
1619795830000|2021-04-30 15:17:10|4398.72|4398.72|4397.97|4397.97|4398.72|4398.72|4397.67|4397.67|0
1619795840000|2021-04-30 15:17:20|4398.12|4398.12|4398.03|4398.03|4398.33|4398.33|4397.88|4397.88|0
1619795850000|2021-04-30 15:17:30|4398.33|4398.33|4398.3|4398.3|4398.33|4398.33|4398.3|4398.3|0
1619795860000|2021-04-30 15:17:40|4398|4398|4397.4|4397.4|4398|4398|4397.4|4397.4|0
1619795870000|2021-04-30 15:17:50|4397.1|4397.1|4396.96|4396.96|4397.4|4397.4|4396.96|4396.96|0
1619795880000|2021-04-30 15:18:00|4397.08|4397.08|4396.83|4396.83|4397.98|4397.98|4396.78|4396.78|0
1619795890000|2021-04-30 15:18:10|4396.08|4396.08|4395.49|4395.49|4396.38|4396.38|4395.1|4395.1|0
1619795900000|2021-04-30 15:18:20|4395.79|4395.79|4395.73|4395.73|4396.03|4396.03|4395.73|4395.73|0
1619795910000|2021-04-30 15:18:30|4396.03|4396.03|4396.03|4396.03|4396.03|4396.03|4395.73|4395.73|0
1619795920000|2021-04-30 15:18:40|4396.33|4396.33|4396.78|4396.78|4397.38|4397.38|4396.18|4396.18|0
1619795930000|2021-04-30 15:18:50|4396.48|4396.48|4396.23|4396.23|4396.53|4396.53|4396.23|4396.23|0
1619795940000|2021-04-30 15:19:00|4396.53|4396.53|4396.55|4396.55|4396.55|4396.55|4396.53|4396.53|0
1619795950000|2021-04-30 15:19:10|4396.25|4396.25|4396.05|4396.05|4396.35|4396.35|4395.45|4395.45|0
1619795960000|2021-04-30 15:19:20|4395.75|4395.75|4395.74|4395.74|4396.04|4396.04|4395.45|4395.45|0
1619795970000|2021-04-30 15:19:30|4395.77|4395.77|4395.8|4395.8|4396.07|4396.07|4395.59|4395.59|0
1619795980000|2021-04-30 15:19:40|4395.94|4395.94|4395.61|4395.61|4396.54|4396.54|4395.61|4395.61|0
1619795990000|2021-04-30 15:19:50|4395.91|4395.91|4395.94|4395.94|4396.24|4396.24|4395.91|4395.91|0
1619796000000|2021-04-30 15:20:00|4396.09|4396.09|4395.64|4395.64|4396.39|4396.39|4395.19|4395.19|0
1619796010000|2021-04-30 15:20:10|4395.94|4395.94|4396.24|4396.24|4396.24|4396.24|4395.91|4395.91|0
1619796020000|2021-04-30 15:20:20|4396.33|4396.33|4396.28|4396.28|4396.33|4396.33|4396.28|4396.28|0
1619796030000|2021-04-30 15:20:30|4396.58|4396.58|4397.56|4397.56|4397.86|4397.86|4396.58|4396.58|0
1619796040000|2021-04-30 15:20:40|4397.6|4397.6|4397.81|4397.81|4397.81|4397.81|4397.51|4397.51|0
1619796050000|2021-04-30 15:20:50|4397.96|4397.96|4398.67|4398.67|4398.67|4398.67|4397.66|4397.66|0
1619796060000|2021-04-30 15:21:00|4398.97|4398.97|4399.3|4399.3|4399.3|4399.3|4398.97|4398.97|0
1619796070000|2021-04-30 15:21:10|4399.18|4399.18|4400.56|4400.56|4400.56|4400.56|4399.18|4399.18|0
1619796080000|2021-04-30 15:21:20|4400.47|4400.47|4400.85|4400.85|4400.85|4400.85|4400.47|4400.47|0
1619796090000|2021-04-30 15:21:30|4401|4401|4400.85|4400.85|4401|4401|4400.85|4400.85|0
1619796100000|2021-04-30 15:21:40|4401|4401|4400.85|4400.85|4401.15|4401.15|4400.85|4400.85|0
1619796110000|2021-04-30 15:21:50|4401.15|4401.15|4401.15|4401.15|4401.15|4401.15|4401.15|4401.15|0
1619796120000|2021-04-30 15:22:00|4401.45|4401.45|4401.75|4401.75|4401.75|4401.75|4401.45|4401.45|0
1619796130000|2021-04-30 15:22:10|4401.9|4401.9|4402.2|4402.2|4402.2|4402.2|4401.9|4401.9|0
1619796140000|2021-04-30 15:22:20|4402.5|4402.5|4402.78|4402.78|4402.78|4402.78|4402.48|4402.48|0
1619796150000|2021-04-30 15:22:30|4403.38|4403.38|4403.38|4403.38|4403.38|4403.38|4403.38|4403.38|0
1619796160000|2021-04-30 15:22:40|4402.78|4402.78|4402.66|4402.66|4402.78|4402.78|4402.66|4402.66|0
1619796170000|2021-04-30 15:22:50|4402.69|4402.69|4402.69|4402.69|4402.69|4402.69|4402.69|4402.69|0
1619796180000|2021-04-30 15:23:00|4402.57|4402.57|4402.27|4402.27|4402.57|4402.57|4402.27|4402.27|0
1619796200000|2021-04-30 15:23:20|4402.39|4402.39|4402.24|4402.24|4402.39|4402.39|4402.09|4402.09|0
1619796210000|2021-04-30 15:23:30|4401.79|4401.79|4401.04|4401.04|4401.79|4401.79|4401.04|4401.04|0
1619796220000|2021-04-30 15:23:40|4400.74|4400.74|4400.44|4400.44|4400.74|4400.74|4400.44|4400.44|0
1619796230000|2021-04-30 15:23:50|4400.35|4400.35|4400.35|4400.35|4400.35|4400.35|4400.35|4400.35|0
1619796240000|2021-04-30 15:24:00|4400.05|4400.05|4399.85|4399.85|4400.05|4400.05|4399.85|4399.85|0
1619796250000|2021-04-30 15:24:10|4399.7|4399.7|4400|4400|4400|4400|4399.7|4399.7|0
1619796260000|2021-04-30 15:24:20|4400.15|4400.15|4400.48|4400.48|4400.9|4400.9|4400.15|4400.15|0
1619796270000|2021-04-30 15:24:30|4400.18|4400.18|4399.69|4399.69|4400.21|4400.21|4399.31|4399.31|0
1619796280000|2021-04-30 15:24:40|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|4399.97|4399.97|0
1619796290000|2021-04-30 15:24:50|4400.04|4400.04|4398.98|4398.98|4400.04|4400.04|4398.98|4398.98|0
1619796300000|2021-04-30 15:25:00|4398.53|4398.53|4398.54|4398.54|4398.54|4398.54|4398.15|4398.15|0
1619796310000|2021-04-30 15:25:10|4398.84|4398.84|4398.75|4398.75|4398.84|4398.84|4398.45|4398.45|0
1619796320000|2021-04-30 15:25:20|4398.84|4398.84|4398.27|4398.27|4398.84|4398.84|4398.25|4398.25|0
1619796330000|2021-04-30 15:25:30|4397.97|4397.97|4396.88|4396.88|4397.97|4397.97|4396.58|4396.58|0
1619796340000|2021-04-30 15:25:40|4396.79|4396.79|4396.55|4396.55|4396.79|4396.79|4396.2|4396.2|0
1619796350000|2021-04-30 15:25:50|4397.15|4397.15|4397.24|4397.24|4397.24|4397.24|4397.15|4397.15|0
1619796360000|2021-04-30 15:26:00|4397.27|4397.27|4396.84|4396.84|4397.27|4397.27|4396.82|4396.82|0
1619796370000|2021-04-30 15:26:10|4396.86|4396.86|4396.87|4396.87|4396.87|4396.87|4396.57|4396.57|0
1619796380000|2021-04-30 15:26:20|4396.89|4396.89|4396.72|4396.72|4396.89|4396.89|4396.42|4396.42|0
1619796390000|2021-04-30 15:26:30|4396.74|4396.74|4397.13|4397.13|4397.13|4397.13|4396.72|4396.72|0
1619796400000|2021-04-30 15:26:40|4397.25|4397.25|4396.25|4396.25|4397.45|4397.45|4396.25|4396.25|0
1619796410000|2021-04-30 15:26:50|4396.34|4396.34|4395.91|4395.91|4396.36|4396.36|4395.82|4395.82|0
1619796420000|2021-04-30 15:27:00|4395.61|4395.61|4394.81|4394.81|4395.76|4395.76|4394.81|4394.81|0
1619796430000|2021-04-30 15:27:10|4394.79|4394.79|4393.73|4393.73|4394.79|4394.79|4393.73|4393.73|0
1619796440000|2021-04-30 15:27:20|4393.88|4393.88|4394.47|4394.47|4394.47|4394.47|4393.88|4393.88|0
1619796450000|2021-04-30 15:27:30|4394.7|4394.7|4393.86|4393.86|4394.81|4394.81|4393.86|4393.86|0
1619796460000|2021-04-30 15:27:40|4394.16|4394.16|4394.74|4394.74|4395.51|4395.51|4394.16|4394.16|0
1619796470000|2021-04-30 15:27:50|4394.76|4394.76|4395.02|4395.02|4395.02|4395.02|4394.72|4394.72|0
1619796480000|2021-04-30 15:28:00|4394.72|4394.72|4393.6|4393.6|4394.72|4394.72|4393.6|4393.6|0
1619796490000|2021-04-30 15:28:10|4393.3|4393.3|4393|4393|4393.3|4393.3|4393|4393|0
1619796500000|2021-04-30 15:28:20|4392.85|4392.85|4392.86|4392.86|4393.16|4393.16|4392.71|4392.71|0
1619796510000|2021-04-30 15:28:30|4392.74|4392.74|4393.38|4393.38|4393.38|4393.38|4392.33|4392.33|0
1619796520000|2021-04-30 15:28:40|4393.68|4393.68|4394.34|4394.34|4394.34|4394.34|4393.59|4393.59|0
1619796530000|2021-04-30 15:28:50|4394.45|4394.45|4394.45|4394.45|4394.45|4394.45|4394.15|4394.15|0
1619796540000|2021-04-30 15:29:00|4394.75|4394.75|4392|4392|4394.75|4394.75|4392|4392|0
1619796550000|2021-04-30 15:29:10|4392.3|4392.3|4392.82|4392.82|4392.82|4392.82|4391.73|4391.73|0
1619796560000|2021-04-30 15:29:20|4392.78|4392.78|4392.72|4392.72|4393.08|4393.08|4392.69|4392.69|0
1619796570000|2021-04-30 15:29:30|4392.86|4392.86|4393.11|4393.11|4393.61|4393.61|4392.86|4392.86|0
1619796580000|2021-04-30 15:29:40|4393.16|4393.16|4395.06|4395.06|4395.36|4395.36|4393.16|4393.16|0
1619796590000|2021-04-30 15:29:50|4395.36|4395.36|4397.12|4397.12|4397.12|4397.12|4395.06|4395.06|0
1620112500000|2021-05-04 07:15:00|4387.28|4387.28|4389.26|4389.26|4389.56|4389.56|4387.28|4387.28|0
1620112510000|2021-05-04 07:15:10|4389.41|4389.41|4389.21|4389.21|4389.41|4389.41|4387.09|4387.09|0
1620112520000|2021-05-04 07:15:20|4389.3|4389.3|4390.19|4390.19|4390.34|4390.34|4389.3|4389.3|0
1620112530000|2021-05-04 07:15:30|4389.29|4389.29|4388.06|4388.06|4389.29|4389.29|4387.76|4387.76|0
1620112540000|2021-05-04 07:15:40|4387.97|4387.97|4390.1|4390.1|4390.31|4390.31|4387.67|4387.67|0
1620112550000|2021-05-04 07:15:50|4391.66|4391.66|4394.3|4394.3|4394.45|4394.45|4391.66|4391.66|0
1620112560000|2021-05-04 07:16:00|4394.38|4394.38|4393.45|4393.45|4394.38|4394.38|4393.45|4393.45|0
1620112570000|2021-05-04 07:16:10|4393.3|4393.3|4393.36|4393.36|4393.36|4393.36|4392.02|4392.02|0
1620112580000|2021-05-04 07:16:20|4394.26|4394.26|4393.64|4393.64|4394.26|4394.26|4393.64|4393.64|0
1620112590000|2021-05-04 07:16:30|4393.94|4393.94|4393.49|4393.49|4393.94|4393.94|4393.49|4393.49|0
1620112600000|2021-05-04 07:16:40|4393.64|4393.64|4393.79|4393.79|4393.79|4393.79|4393.64|4393.64|0
1620112620000|2021-05-04 07:17:00|4393.74|4393.74|4395.17|4395.17|4395.17|4395.17|4393.65|4393.65|0
1620112630000|2021-05-04 07:17:10|4395.47|4395.47|4395.47|4395.47|4396.07|4396.07|4395.47|4395.47|0
1620112640000|2021-05-04 07:17:20|4395.17|4395.17|4394.64|4394.64|4395.32|4395.32|4394.57|4394.57|0
1620112650000|2021-05-04 07:17:30|4394.04|4394.04|4393.67|4393.67|4394.64|4394.64|4393.67|4393.67|0
1620112660000|2021-05-04 07:17:40|4392.46|4392.46|4393.81|4393.81|4394.11|4394.11|4392.17|4392.17|0
1620112670000|2021-05-04 07:17:50|4393.72|4393.72|4393.92|4393.92|4393.92|4393.92|4393.57|4393.57|0
1620112680000|2021-05-04 07:18:00|4394.22|4394.22|4393.44|4393.44|4394.22|4394.22|4393.44|4393.44|0
1620112690000|2021-05-04 07:18:10|4393.14|4393.14|4392.54|4392.54|4393.14|4393.14|4392.54|4392.54|0
1620112700000|2021-05-04 07:18:20|4392.5|4392.5|4392.8|4392.8|4392.8|4392.8|4392.5|4392.5|0
1620112710000|2021-05-04 07:18:30|4392.77|4392.77|4391.72|4391.72|4392.77|4392.77|4391.72|4391.72|0
1620112720000|2021-05-04 07:18:40|4391.11|4391.11|4390.97|4390.97|4391.11|4391.11|4390.36|4390.36|0
1620112730000|2021-05-04 07:18:50|4390.69|4390.69|4390.39|4390.39|4390.69|4390.69|4390.39|4390.39|0
1620112740000|2021-05-04 07:19:00|4390.32|4390.32|4390.91|4390.91|4390.91|4390.91|4390.29|4390.29|0
1620112750000|2021-05-04 07:19:10|4390.89|4390.89|4390.89|4390.89|4390.89|4390.89|4390.89|4390.89|0
1620112760000|2021-05-04 07:19:20|4391.63|4391.63|4393.24|4393.24|4393.24|4393.24|4391.6|4391.6|0
1620112770000|2021-05-04 07:19:30|4392.94|4392.94|4391.71|4391.71|4392.94|4392.94|4391.71|4391.71|0
1620112780000|2021-05-04 07:19:40|4392.01|4392.01|4391.58|4391.58|4392.91|4392.91|4391.58|4391.58|0
1620112790000|2021-05-04 07:19:50|4391.35|4391.35|4393.29|4393.29|4393.29|4393.29|4390.89|4390.89|0
1620112800000|2021-05-04 07:20:00|4393.22|4393.22|4393.64|4393.64|4393.64|4393.64|4393.22|4393.22|0
1620112810000|2021-05-04 07:20:10|4393.04|4393.04|4394.48|4394.48|4394.48|4394.48|4392.89|4392.89|0
1620112820000|2021-05-04 07:20:20|4394.93|4394.93|4394.93|4394.93|4394.93|4394.93|4394.93|4394.93|0
1620112830000|2021-05-04 07:20:30|4394.78|4394.78|4395.08|4395.08|4395.08|4395.08|4394.78|4394.78|0
1620112840000|2021-05-04 07:20:40|4395.53|4395.53|4398.15|4398.15|4398.15|4398.15|4395.53|4395.53|0
1620112850000|2021-05-04 07:20:50|4397.55|4397.55|4398.04|4398.04|4398.04|4398.04|4397.44|4397.44|0
1620112860000|2021-05-04 07:21:00|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|0
1620112870000|2021-05-04 07:21:10|4398.25|4398.25|4397.49|4397.49|4398.25|4398.25|4397.49|4397.49|0
1620112880000|2021-05-04 07:21:20|4398.09|4398.09|4398.39|4398.39|4398.39|4398.39|4398.09|4398.09|0
1620112900000|2021-05-04 07:21:40|4398.62|4398.62|4399.22|4399.22|4399.22|4399.22|4398.62|4398.62|0
1620112910000|2021-05-04 07:21:50|4399.82|4399.82|4399.78|4399.78|4399.82|4399.82|4399.78|4399.78|0
1620112920000|2021-05-04 07:22:00|4399.72|4399.72|4400.46|4400.46|4400.55|4400.55|4399.65|4399.65|0
1620112930000|2021-05-04 07:22:10|4400.76|4400.76|4400.31|4400.31|4400.76|4400.76|4400.31|4400.31|0
1620112940000|2021-05-04 07:22:20|4400.61|4400.61|4400.76|4400.76|4400.76|4400.76|4400.61|4400.61|0
1620112950000|2021-05-04 07:22:30|4401.36|4401.36|4401.77|4401.77|4401.77|4401.77|4401.36|4401.36|0
1620112970000|2021-05-04 07:22:50|4401.02|4401.02|4400.51|4400.51|4401.32|4401.32|4400.42|4400.42|0
1620112980000|2021-05-04 07:23:00|4400.36|4400.36|4400.06|4400.06|4401.26|4401.26|4400.06|4400.06|0
1620113000000|2021-05-04 07:23:20|4399.76|4399.76|4400.24|4400.24|4400.24|4400.24|4399.76|4399.76|0
1620113010000|2021-05-04 07:23:30|4400.33|4400.33|4400.33|4400.33|4400.33|4400.33|4400.33|4400.33|0
1620113020000|2021-05-04 07:23:40|4400.63|4400.63|4400.63|4400.63|4400.63|4400.63|4400.63|4400.63|0
1620113030000|2021-05-04 07:23:50|4400.54|4400.54|4400.08|4400.08|4400.54|4400.54|4399.85|4399.85|0
1620113040000|2021-05-04 07:24:00|4399.97|4399.97|4399.6|4399.6|4400.2|4400.2|4399.45|4399.45|0
1620113050000|2021-05-04 07:24:10|4399.48|4399.48|4399.39|4399.39|4399.62|4399.62|4399.02|4399.02|0
1620113060000|2021-05-04 07:24:20|4399.51|4399.51|4399.97|4399.97|4399.97|4399.97|4399.51|4399.51|0
1620113070000|2021-05-04 07:24:30|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|0
1620113080000|2021-05-04 07:24:40|4399.91|4399.91|4399.76|4399.76|4399.91|4399.91|4399.76|4399.76|0
1620113090000|2021-05-04 07:24:50|4399.83|4399.83|4400.53|4400.53|4400.53|4400.53|4399.78|4399.78|0
1620113100000|2021-05-04 07:25:00|4400.5|4400.5|4400.29|4400.29|4400.59|4400.59|4400.29|4400.29|0
1620113110000|2021-05-04 07:25:10|4400.89|4400.89|4401.38|4401.38|4401.38|4401.38|4400.89|4400.89|0
1620113120000|2021-05-04 07:25:20|4401.47|4401.47|4401.47|4401.47|4401.47|4401.47|4401.47|4401.47|0
1620113130000|2021-05-04 07:25:30|4401.17|4401.17|4401.12|4401.12|4401.17|4401.17|4401.12|4401.12|0
1620113140000|2021-05-04 07:25:40|4401.1|4401.1|4400.56|4400.56|4401.1|4401.1|4400.41|4400.41|0
1620113150000|2021-05-04 07:25:50|4399.96|4399.96|4399.91|4399.91|4399.96|4399.96|4399.47|4399.47|0
1620113160000|2021-05-04 07:26:00|4400.01|4400.01|4399.45|4399.45|4400.01|4400.01|4399.45|4399.45|0
1620113170000|2021-05-04 07:26:10|4399.41|4399.41|4398.81|4398.81|4399.41|4399.41|4398.81|4398.81|0
1620113180000|2021-05-04 07:26:20|4399.11|4399.11|4398.96|4398.96|4399.11|4399.11|4398.81|4398.81|0
1620113190000|2021-05-04 07:26:30|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|0
1620113200000|2021-05-04 07:26:40|4399.86|4399.86|4399.44|4399.44|4399.86|4399.86|4399.44|4399.44|0
1620113210000|2021-05-04 07:26:50|4399.59|4399.59|4400.31|4400.31|4400.31|4400.31|4399.59|4399.59|0
1620113220000|2021-05-04 07:27:00|4400.61|4400.61|4400.54|4400.54|4400.61|4400.61|4400.46|4400.46|0
1620113230000|2021-05-04 07:27:10|4400.24|4400.24|4400.69|4400.69|4400.69|4400.69|4400.24|4400.24|0
1620113250000|2021-05-04 07:27:30|4400.84|4400.84|4401.74|4401.74|4401.74|4401.74|4400.84|4400.84|0
1620113270000|2021-05-04 07:27:50|4401.83|4401.83|4401.74|4401.74|4401.83|4401.83|4401.74|4401.74|0
1620113280000|2021-05-04 07:28:00|4401.65|4401.65|4402.36|4402.36|4402.51|4402.51|4401.56|4401.56|0
1620113290000|2021-05-04 07:28:10|4402.97|4402.97|4403.87|4403.87|4403.87|4403.87|4402.97|4402.97|0
1620113300000|2021-05-04 07:28:20|4403.27|4403.27|4403.36|4403.36|4403.36|4403.36|4403.27|4403.27|0
1620113310000|2021-05-04 07:28:30|4403.18|4403.18|4403.69|4403.69|4403.69|4403.69|4403.09|4403.09|0
1620113320000|2021-05-04 07:28:40|4403.39|4403.39|4403.24|4403.24|4403.39|4403.39|4403.24|4403.24|0
1620113330000|2021-05-04 07:28:50|4403.54|4403.54|4403.54|4403.54|4403.63|4403.63|4403.54|4403.54|0
1620113340000|2021-05-04 07:29:00|4403.56|4403.56|4404.22|4404.22|4404.82|4404.82|4403.56|4403.56|0
1620113370000|2021-05-04 07:29:30|4403.92|4403.92|4403.92|4403.92|4403.92|4403.92|4403.92|4403.92|0
1620113380000|2021-05-04 07:29:40|4403.62|4403.62|4403.92|4403.92|4403.92|4403.92|4403.62|4403.62|0
1620113390000|2021-05-04 07:29:50|4404.52|4404.52|4404.52|4404.52|4404.52|4404.52|4404.52|4404.52|0
1620113400000|2021-05-04 07:30:00|4404.82|4404.82|4404.82|4404.82|4404.82|4404.82|4404.82|4404.82|0
1620113410000|2021-05-04 07:30:10|4405.27|4405.27|4405.54|4405.54|4405.65|4405.65|4405.19|4405.19|0
1620113420000|2021-05-04 07:30:20|4405.69|4405.69|4405.66|4405.66|4405.69|4405.69|4405.54|4405.54|0
1620113430000|2021-05-04 07:30:30|4405.89|4405.89|4406.31|4406.31|4406.76|4406.76|4405.86|4405.86|0
1620113450000|2021-05-04 07:30:50|4406.93|4406.93|4406.48|4406.48|4406.93|4406.93|4406.48|4406.48|0
1620113460000|2021-05-04 07:31:00|4406.83|4406.83|4407.31|4407.31|4407.77|4407.77|4406.83|4406.83|0
1620113470000|2021-05-04 07:31:10|4407.61|4407.61|4407.47|4407.47|4407.61|4407.61|4407.47|4407.47|0
1620113480000|2021-05-04 07:31:20|4407.7|4407.7|4407.7|4407.7|4407.7|4407.7|4407.7|4407.7|0
1620113490000|2021-05-04 07:31:30|4407.82|4407.82|4407|4407|4407.82|4407.82|4406.26|4406.26|0
1620113500000|2021-05-04 07:31:40|4406.7|4406.7|4406.88|4406.88|4406.91|4406.91|4406.57|4406.57|0
1620113510000|2021-05-04 07:31:50|4406.77|4406.77|4406.92|4406.92|4407.07|4407.07|4406.77|4406.77|0
1620113520000|2021-05-04 07:32:00|4407.22|4407.22|4407.46|4407.46|4407.52|4407.52|4407.22|4407.22|0
1620113530000|2021-05-04 07:32:10|4407.58|4407.58|4407.58|4407.58|4407.58|4407.58|4407.58|4407.58|0
1620113540000|2021-05-04 07:32:20|4407.35|4407.35|4408.77|4408.77|4408.77|4408.77|4407.35|4407.35|0
1620113550000|2021-05-04 07:32:30|4409.07|4409.07|4407.94|4407.94|4409.07|4409.07|4407.64|4407.64|0
1620113560000|2021-05-04 07:32:40|4406.59|4406.59|4408.01|4408.01|4408.01|4408.01|4406.32|4406.32|0
1620113580000|2021-05-04 07:33:00|4407.9|4407.9|4407.59|4407.59|4407.9|4407.9|4407.59|4407.59|0
1620113590000|2021-05-04 07:33:10|4407.37|4407.37|4406.76|4406.76|4407.37|4407.37|4406.53|4406.53|0
1620113600000|2021-05-04 07:33:20|4406.53|4406.53|4405.63|4405.63|4406.53|4406.53|4405.63|4405.63|0
1620113610000|2021-05-04 07:33:30|4405.48|4405.48|4405.45|4405.45|4405.48|4405.48|4405.19|4405.19|0
1620113620000|2021-05-04 07:33:40|4405.15|4405.15|4405|4405|4405.15|4405.15|4405|4405|0
1620113630000|2021-05-04 07:33:50|4405.15|4405.15|4404.55|4404.55|4405.15|4405.15|4404.55|4404.55|0
1620113640000|2021-05-04 07:34:00|4405.15|4405.15|4403.8|4403.8|4405.15|4405.15|4403.8|4403.8|0
1620113650000|2021-05-04 07:34:10|4404.1|4404.1|4404.1|4404.1|4404.4|4404.4|4404.1|4404.1|0
1620113660000|2021-05-04 07:34:20|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|0
1620113670000|2021-05-04 07:34:30|4403.8|4403.8|4403.8|4403.8|4403.8|4403.8|4403.8|4403.8|0
1620113680000|2021-05-04 07:34:40|4403.65|4403.65|4402.53|4402.53|4403.65|4403.65|4402.53|4402.53|0
1620113690000|2021-05-04 07:34:50|4402.23|4402.23|4402.02|4402.02|4402.32|4402.32|4402.02|4402.02|0
1620113700000|2021-05-04 07:35:00|4402.05|4402.05|4402.64|4402.64|4402.64|4402.64|4402.05|4402.05|0
1620113710000|2021-05-04 07:35:10|4402.19|4402.19|4402.79|4402.79|4402.79|4402.79|4402.19|4402.19|0
1620113720000|2021-05-04 07:35:20|4403.09|4403.09|4403.27|4403.27|4403.42|4403.42|4403.09|4403.09|0
1620113730000|2021-05-04 07:35:30|4403.57|4403.57|4403.2|4403.2|4403.66|4403.66|4403.2|4403.2|0
1620113740000|2021-05-04 07:35:40|4403.09|4403.09|4403.89|4403.89|4403.89|4403.89|4402.97|4402.97|0
1620113750000|2021-05-04 07:35:50|4403.59|4403.59|4402.8|4402.8|4403.59|4403.59|4402.8|4402.8|0
1620113760000|2021-05-04 07:36:00|4402.5|4402.5|4403.44|4403.44|4403.47|4403.47|4402.5|4402.5|0
1620113770000|2021-05-04 07:36:10|4403.21|4403.21|4403.63|4403.63|4403.93|4403.93|4402.58|4402.58|0
1620113780000|2021-05-04 07:36:20|4403.33|4403.33|4403.93|4403.93|4403.93|4403.93|4403.33|4403.33|0
1620113790000|2021-05-04 07:36:30|4403.75|4403.75|4402.76|4402.76|4403.75|4403.75|4402.76|4402.76|0
1620113800000|2021-05-04 07:36:40|4402.88|4402.88|4402.73|4402.73|4402.88|4402.88|4402.73|4402.73|0
1620113810000|2021-05-04 07:36:50|4402.55|4402.55|4402.55|4402.55|4402.55|4402.55|4402.55|4402.55|0
1620113820000|2021-05-04 07:37:00|4402.66|4402.66|4402.78|4402.78|4402.78|4402.78|4402.66|4402.66|0
1620113830000|2021-05-04 07:37:10|4402.69|4402.69|4402.98|4402.98|4402.98|4402.98|4402.69|4402.69|0
1620113840000|2021-05-04 07:37:20|4402.69|4402.69|4403.2|4403.2|4403.59|4403.59|4402.69|4402.69|0
1620113850000|2021-05-04 07:37:30|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|0
1620113860000|2021-05-04 07:37:40|4402.54|4402.54|4401.2|4401.2|4402.54|4402.54|4401.2|4401.2|0
1620113870000|2021-05-04 07:37:50|4401.35|4401.35|4398.96|4398.96|4401.5|4401.5|4398.96|4398.96|0
1620113880000|2021-05-04 07:38:00|4398.81|4398.81|4399.03|4399.03|4399.72|4399.72|4398.59|4398.59|0
1620113890000|2021-05-04 07:38:10|4399.18|4399.18|4398.88|4398.88|4399.18|4399.18|4398.58|4398.58|0
1620113900000|2021-05-04 07:38:20|4399.18|4399.18|4399.04|4399.04|4399.63|4399.63|4399.04|4399.04|0
1620113910000|2021-05-04 07:38:30|4398.89|4398.89|4399.79|4399.79|4399.79|4399.79|4398.89|4398.89|0
1620113930000|2021-05-04 07:38:50|4399.93|4399.93|4399.63|4399.63|4399.93|4399.93|4399.63|4399.63|0
1620113940000|2021-05-04 07:39:00|4399.33|4399.33|4400.08|4400.08|4400.08|4400.08|4399.33|4399.33|0
1620113950000|2021-05-04 07:39:10|4399.93|4399.93|4399.48|4399.48|4399.93|4399.93|4399.18|4399.18|0
1620113960000|2021-05-04 07:39:20|4399.78|4399.78|4400.41|4400.41|4400.41|4400.41|4399.78|4399.78|0
1620113970000|2021-05-04 07:39:30|4400.32|4400.32|4401.01|4401.01|4401.01|4401.01|4400.32|4400.32|0
1620113980000|2021-05-04 07:39:40|4400.78|4400.78|4400.78|4400.78|4400.78|4400.78|4400.78|4400.78|0
1620113990000|2021-05-04 07:39:50|4400.43|4400.43|4399.74|4399.74|4400.43|4400.43|4399.74|4399.74|0
1620114000000|2021-05-04 07:40:00|4399.44|4399.44|4398.93|4398.93|4399.44|4399.44|4398.81|4398.81|0
1620114010000|2021-05-04 07:40:10|4399.23|4399.23|4399.14|4399.14|4399.23|4399.23|4399.14|4399.14|0
1620114020000|2021-05-04 07:40:20|4398.39|4398.39|4397.56|4397.56|4398.39|4398.39|4397.56|4397.56|0
1620114030000|2021-05-04 07:40:30|4397.86|4397.86|4397.41|4397.41|4397.86|4397.86|4397.41|4397.41|0
1620114040000|2021-05-04 07:40:40|4397.18|4397.18|4397.36|4397.36|4397.36|4397.36|4397.18|4397.18|0
1620114050000|2021-05-04 07:40:50|4397.29|4397.29|4398.03|4398.03|4398.03|4398.03|4397.29|4397.29|0
1620114060000|2021-05-04 07:41:00|4398.26|4398.26|4400.04|4400.04|4400.04|4400.04|4398.26|4398.26|0
1620114080000|2021-05-04 07:41:20|4400.15|4400.15|4400.15|4400.15|4400.15|4400.15|4400.15|4400.15|0
1620114090000|2021-05-04 07:41:30|4399.55|4399.55|4399.39|4399.39|4399.55|4399.55|4399.39|4399.39|0
1620114100000|2021-05-04 07:41:40|4399.5|4399.5|4399.62|4399.62|4399.62|4399.62|4399.5|4399.5|0
1620114110000|2021-05-04 07:41:50|4399.66|4399.66|4400.04|4400.04|4400.34|4400.34|4399.66|4399.66|0
1620114120000|2021-05-04 07:42:00|4399.92|4399.92|4400.18|4400.18|4400.18|4400.18|4399.92|4399.92|0
1620114130000|2021-05-04 07:42:10|4400.48|4400.48|4400.87|4400.87|4400.87|4400.87|4400.48|4400.48|0
1620114140000|2021-05-04 07:42:20|4400.57|4400.57|4400.4|4400.4|4400.57|4400.57|4400.28|4400.28|0
1620114150000|2021-05-04 07:42:30|4401.6|4401.6|4401|4401|4401.6|4401.6|4401|4401|0
1620114160000|2021-05-04 07:42:40|4401.11|4401.11|4400.67|4400.67|4401.23|4401.23|4400.67|4400.67|0
1620114170000|2021-05-04 07:42:50|4400.52|4400.52|4400.81|4400.81|4400.81|4400.81|4400.37|4400.37|0
1620114180000|2021-05-04 07:43:00|4400.84|4400.84|4400.99|4400.99|4400.99|4400.99|4400.84|4400.84|0
1620114190000|2021-05-04 07:43:10|4401.04|4401.04|4401.07|4401.07|4401.19|4401.19|4401.04|4401.04|0
1620114200000|2021-05-04 07:43:20|4401.19|4401.19|4401.79|4401.79|4401.79|4401.79|4401.19|4401.19|0
1620114210000|2021-05-04 07:43:30|4402.09|4402.09|4401.79|4401.79|4402.09|4402.09|4401.68|4401.68|0
1620114220000|2021-05-04 07:43:40|4401.94|4401.94|4401.22|4401.22|4402.05|4402.05|4401.22|4401.22|0
1620114230000|2021-05-04 07:43:50|4401.4|4401.4|4401.81|4401.81|4401.81|4401.81|4401.4|4401.4|0
1620114240000|2021-05-04 07:44:00|4401.37|4401.37|4401.44|4401.44|4401.66|4401.66|4401.37|4401.37|0
1620114250000|2021-05-04 07:44:10|4401.55|4401.55|4401.55|4401.55|4401.55|4401.55|4401.55|4401.55|0
1620114260000|2021-05-04 07:44:20|4401.44|4401.44|4400.98|4400.98|4401.44|4401.44|4400.98|4400.98|0
1620114270000|2021-05-04 07:44:30|4400.86|4400.86|4400.44|4400.44|4400.86|4400.86|4400.26|4400.26|0
1620114280000|2021-05-04 07:44:40|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|0
1620114290000|2021-05-04 07:44:50|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|0
1620114300000|2021-05-04 07:45:00|4400.11|4400.11|4398.98|4398.98|4400.19|4400.19|4398.98|4398.98|0
1620114310000|2021-05-04 07:45:10|4398.83|4398.83|4398.98|4398.98|4398.98|4398.98|4398.83|4398.83|0
1620114320000|2021-05-04 07:45:20|4398.94|4398.94|4398.94|4398.94|4398.94|4398.94|4398.94|4398.94|0
1620114330000|2021-05-04 07:45:30|4399.08|4399.08|4400.16|4400.16|4400.31|4400.31|4399.08|4399.08|0
1620114340000|2021-05-04 07:45:40|4399.86|4399.86|4399.85|4399.85|4399.86|4399.86|4399.56|4399.56|0
1620114350000|2021-05-04 07:45:50|4399.97|4399.97|4400.12|4400.12|4400.12|4400.12|4399.97|4399.97|0
1620114360000|2021-05-04 07:46:00|4400.72|4400.72|4400.9|4400.9|4400.9|4400.9|4400.72|4400.72|0
1620114370000|2021-05-04 07:46:10|4400.6|4400.6|4400.3|4400.3|4400.6|4400.6|4400.3|4400.3|0
1620114380000|2021-05-04 07:46:20|4400.15|4400.15|4399.61|4399.61|4400.15|4400.15|4399.61|4399.61|0
1620114400000|2021-05-04 07:46:40|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|0
1620114410000|2021-05-04 07:46:50|4399.01|4399.01|4398.71|4398.71|4399.01|4399.01|4398.71|4398.71|0
1620114420000|2021-05-04 07:47:00|4398.83|4398.83|4398.94|4398.94|4398.94|4398.94|4398.83|4398.83|0
1620114440000|2021-05-04 07:47:20|4398.85|4398.85|4400.32|4400.32|4400.32|4400.32|4398.85|4398.85|0
1620114450000|2021-05-04 07:47:30|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|0
1620114460000|2021-05-04 07:47:40|4399.9|4399.9|4399.9|4399.9|4399.9|4399.9|4399.9|4399.9|0
1620114470000|2021-05-04 07:47:50|4399.81|4399.81|4399.58|4399.58|4399.81|4399.81|4399.58|4399.58|0
1620114480000|2021-05-04 07:48:00|4399.35|4399.35|4399.35|4399.35|4399.35|4399.35|4399.35|4399.35|0
1620114490000|2021-05-04 07:48:10|4399.5|4399.5|4399.17|4399.17|4399.77|4399.77|4399.17|4399.17|0
1620114500000|2021-05-04 07:48:20|4399.19|4399.19|4399.19|4399.19|4399.19|4399.19|4399.19|4399.19|0
1620114510000|2021-05-04 07:48:30|4399.24|4399.24|4398.64|4398.64|4399.24|4399.24|4398.64|4398.64|0
1620114530000|2021-05-04 07:48:50|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|0
1620114540000|2021-05-04 07:49:00|4398.22|4398.22|4397.92|4397.92|4398.22|4398.22|4397.62|4397.62|0
1620114550000|2021-05-04 07:49:10|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|0
1620114600000|2021-05-04 07:50:00|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|0
1620114610000|2021-05-04 07:50:10|4397.11|4397.11|4396.93|4396.93|4397.11|4397.11|4396.93|4396.93|0
1620114620000|2021-05-04 07:50:20|4396.78|4396.78|4395.67|4395.67|4396.81|4396.81|4395.37|4395.37|0
1620114630000|2021-05-04 07:50:30|4395.97|4395.97|4395.79|4395.79|4396.26|4396.26|4395.79|4395.79|0
1620114640000|2021-05-04 07:50:40|4394.8|4394.8|4395.02|4395.02|4395.02|4395.02|4394.8|4394.8|0
1620114660000|2021-05-04 07:51:00|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|0
1620114670000|2021-05-04 07:51:10|4395.77|4395.77|4395.77|4395.77|4396.07|4396.07|4395.66|4395.66|0
1620114680000|2021-05-04 07:51:20|4395.47|4395.47|4395.6|4395.6|4395.62|4395.62|4395.47|4395.47|0
1620114690000|2021-05-04 07:51:30|4395.45|4395.45|4395.45|4395.45|4395.45|4395.45|4395.45|4395.45|0
1620114700000|2021-05-04 07:51:40|4395.48|4395.48|4395.56|4395.56|4395.56|4395.56|4395.48|4395.48|0
1620114710000|2021-05-04 07:51:50|4395.64|4395.64|4396.68|4396.68|4396.68|4396.68|4395.64|4395.64|0
1620114720000|2021-05-04 07:52:00|4396.75|4396.75|4395.85|4395.85|4396.75|4396.75|4395.85|4395.85|0
1620114730000|2021-05-04 07:52:10|4396.15|4396.15|4396.49|4396.49|4396.49|4396.49|4396.15|4396.15|0
1620114740000|2021-05-04 07:52:20|4396.79|4396.79|4396.75|4396.75|4397.35|4397.35|4396.75|4396.75|0
1620114750000|2021-05-04 07:52:30|4397.05|4397.05|4397.02|4397.02|4397.05|4397.05|4396.75|4396.75|0
1620114770000|2021-05-04 07:52:50|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|0
1620114780000|2021-05-04 07:53:00|4397.41|4397.41|4397.52|4397.52|4397.71|4397.71|4397.18|4397.18|0
1620114790000|2021-05-04 07:53:10|4397.67|4397.67|4397|4397|4397.67|4397.67|4396.96|4396.96|0
1620114800000|2021-05-04 07:53:20|4396.7|4396.7|4396.4|4396.4|4396.7|4396.7|4396.4|4396.4|0
1620114810000|2021-05-04 07:53:30|4396.74|4396.74|4396.59|4396.59|4396.74|4396.74|4396.47|4396.47|0
1620114820000|2021-05-04 07:53:40|4396.74|4396.74|4396.66|4396.66|4396.74|4396.74|4396.66|4396.66|0
1620114830000|2021-05-04 07:53:50|4396.84|4396.84|4396.84|4396.84|4396.84|4396.84|4396.84|4396.84|0
1620114840000|2021-05-04 07:54:00|4397.14|4397.14|4397.14|4397.14|4397.14|4397.14|4397.14|4397.14|0
1620114850000|2021-05-04 07:54:10|4397.59|4397.59|4398.94|4398.94|4398.94|4398.94|4397.59|4397.59|0
1620114860000|2021-05-04 07:54:20|4398.71|4398.71|4399.61|4399.61|4399.61|4399.61|4398.71|4398.71|0
1620114870000|2021-05-04 07:54:30|4399.76|4399.76|4400.06|4400.06|4400.06|4400.06|4399.76|4399.76|0
1620114880000|2021-05-04 07:54:40|4400.16|4400.16|4400.21|4400.21|4400.21|4400.21|4399.91|4399.91|0
1620114890000|2021-05-04 07:54:50|4400.13|4400.13|4400.11|4400.11|4400.13|4400.13|4400.11|4400.11|0
1620114900000|2021-05-04 07:55:00|4400.2|4400.2|4400.2|4400.2|4400.2|4400.2|4400.2|4400.2|0
1620114910000|2021-05-04 07:55:10|4400.65|4400.65|4400.95|4400.95|4400.95|4400.95|4400.65|4400.65|0
1620114920000|2021-05-04 07:55:20|4401|4401|4401|4401|4401|4401|4401|4401|0
1620114930000|2021-05-04 07:55:30|4400.7|4400.7|4399.98|4399.98|4400.7|4400.7|4399.89|4399.89|0
1620114940000|2021-05-04 07:55:40|4399.89|4399.89|4399.89|4399.89|4399.89|4399.89|4399.89|4399.89|0
1620114950000|2021-05-04 07:55:50|4399.6|4399.6|4399.74|4399.74|4399.74|4399.74|4399.6|4399.6|0
1620114960000|2021-05-04 07:56:00|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|0
1620114970000|2021-05-04 07:56:10|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|0
1620115000000|2021-05-04 07:56:40|4399.91|4399.91|4400.15|4400.15|4400.6|4400.6|4399.91|4399.91|0
1620115010000|2021-05-04 07:56:50|4399.55|4399.55|4398.73|4398.73|4399.55|4399.55|4398.2|4398.2|0
1620115030000|2021-05-04 07:57:10|4398.96|4398.96|4398.36|4398.36|4399.26|4399.26|4398.36|4398.36|0
1620115040000|2021-05-04 07:57:20|4397.76|4397.76|4397.46|4397.46|4397.76|4397.76|4397.46|4397.46|0
1620115050000|2021-05-04 07:57:30|4397.16|4397.16|4397.01|4397.01|4397.46|4397.46|4397.01|4397.01|0
1620115060000|2021-05-04 07:57:40|4397.31|4397.31|4397.31|4397.31|4397.31|4397.31|4397.31|4397.31|0
1620115070000|2021-05-04 07:57:50|4397.61|4397.61|4397.61|4397.61|4397.61|4397.61|4397.61|4397.61|0
1620115080000|2021-05-04 07:58:00|4397.5|4397.5|4397.8|4397.8|4397.8|4397.8|4397.5|4397.5|0
1620115090000|2021-05-04 07:58:10|4397.35|4397.35|4397.95|4397.95|4397.95|4397.95|4397.35|4397.35|0
1620115100000|2021-05-04 07:58:20|4398.1|4398.1|4397.8|4397.8|4398.1|4398.1|4397.8|4397.8|0
1620115110000|2021-05-04 07:58:30|4397.71|4397.71|4397.41|4397.41|4397.71|4397.71|4397.41|4397.41|0
1620115120000|2021-05-04 07:58:40|4397.11|4397.11|4397.41|4397.41|4397.41|4397.41|4397.11|4397.11|0
1620115130000|2021-05-04 07:58:50|4396.96|4396.96|4396.96|4396.96|4396.96|4396.96|4396.96|4396.96|0
1620115140000|2021-05-04 07:59:00|4397.27|4397.27|4397.27|4397.27|4397.27|4397.27|4397.27|4397.27|0
1620115160000|2021-05-04 07:59:20|4397.17|4397.17|4397.21|4397.21|4397.24|4397.24|4397.15|4397.15|0
1620115170000|2021-05-04 07:59:30|4396.83|4396.83|4396.2|4396.2|4396.83|4396.83|4396.2|4396.2|0
1620115180000|2021-05-04 07:59:40|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|0
1620115190000|2021-05-04 07:59:50|4396.59|4396.59|4396.59|4396.59|4396.59|4396.59|4396.59|4396.59|0
1620115200000|2021-05-04 08:00:00|4396.68|4396.68|4397.43|4397.43|4397.43|4397.43|4396.68|4396.68|0
1620115210000|2021-05-04 08:00:10|4397.13|4397.13|4396.53|4396.53|4397.13|4397.13|4396.53|4396.53|0
1620115220000|2021-05-04 08:00:20|4396.39|4396.39|4396.09|4396.09|4396.39|4396.39|4396.09|4396.09|0
1620115240000|2021-05-04 08:00:40|4395.49|4395.49|4395.49|4395.49|4395.49|4395.49|4395.49|4395.49|0
1620115250000|2021-05-04 08:00:50|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|0
1620115270000|2021-05-04 08:01:10|4395.67|4395.67|4395.37|4395.37|4395.67|4395.67|4395.26|4395.26|0
1620115290000|2021-05-04 08:01:30|4394.62|4394.62|4394.62|4394.62|4394.62|4394.62|4394.62|4394.62|0
1620115300000|2021-05-04 08:01:40|4394.53|4394.53|4394.53|4394.53|4394.53|4394.53|4394.53|4394.53|0
1620115310000|2021-05-04 08:01:50|4394.23|4394.23|4394.11|4394.11|4394.34|4394.34|4394.04|4394.04|0
1620115320000|2021-05-04 08:02:00|4394.22|4394.22|4393.56|4393.56|4394.22|4394.22|4393.56|4393.56|0
1620115330000|2021-05-04 08:02:10|4393.86|4393.86|4394.31|4394.31|4394.31|4394.31|4393.86|4393.86|0
1620115370000|2021-05-04 08:02:50|4394.27|4394.27|4396.03|4396.03|4396.03|4396.03|4394.27|4394.27|0
1620115380000|2021-05-04 08:03:00|4395.95|4395.95|4394.6|4394.6|4395.95|4395.95|4394.6|4394.6|0
1620115390000|2021-05-04 08:03:10|4394.56|4394.56|4394.49|4394.49|4394.71|4394.71|4394.49|4394.49|0
1620115410000|2021-05-04 08:03:30|4394.45|4394.45|4395.15|4395.15|4395.15|4395.15|4394.45|4394.45|0
1620115420000|2021-05-04 08:03:40|4395.45|4395.45|4395.51|4395.51|4395.51|4395.51|4395.33|4395.33|0
1620115430000|2021-05-04 08:03:50|4395.6|4395.6|4394.4|4394.4|4395.6|4395.6|4394.4|4394.4|0
1620115440000|2021-05-04 08:04:00|4394.7|4394.7|4392.45|4392.45|4394.7|4394.7|4392.3|4392.3|0
1620115450000|2021-05-04 08:04:10|4392.15|4392.15|4392.15|4392.15|4392.15|4392.15|4392.15|4392.15|0
1620115460000|2021-05-04 08:04:20|4391.86|4391.86|4391.55|4391.55|4391.86|4391.86|4391.5|4391.5|0
1620115470000|2021-05-04 08:04:30|4391.51|4391.51|4391.64|4391.64|4391.76|4391.76|4391.51|4391.51|0
1620115480000|2021-05-04 08:04:40|4391.34|4391.34|4390.74|4390.74|4391.34|4391.34|4390.74|4390.74|0
1620115490000|2021-05-04 08:04:50|4390.14|4390.14|4390.67|4390.67|4390.67|4390.67|4390.14|4390.14|0
1620115500000|2021-05-04 08:05:00|4390.79|4390.79|4390.52|4390.52|4390.79|4390.79|4390.52|4390.52|0
1620115510000|2021-05-04 08:05:10|4390.55|4390.55|4390.55|4390.55|4390.55|4390.55|4390.43|4390.43|0
1620115520000|2021-05-04 08:05:20|4391.15|4391.15|4391.1|4391.1|4391.69|4391.69|4391.1|4391.1|0
1620115540000|2021-05-04 08:05:40|4390.98|4390.98|4390.38|4390.38|4390.98|4390.98|4390.38|4390.38|0
1620115560000|2021-05-04 08:06:00|4390.69|4390.69|4390.96|4390.96|4390.96|4390.96|4390.69|4390.69|0
1620115570000|2021-05-04 08:06:10|4390.66|4390.66|4390.31|4390.31|4390.66|4390.66|4390.31|4390.31|0
1620115580000|2021-05-04 08:06:20|4390.2|4390.2|4390.2|4390.2|4390.2|4390.2|4390.2|4390.2|0
1620115590000|2021-05-04 08:06:30|4390.49|4390.49|4391.7|4391.7|4391.7|4391.7|4390.49|4390.49|0
1620115600000|2021-05-04 08:06:40|4391.85|4391.85|4392.89|4392.89|4392.89|4392.89|4391.85|4391.85|0
1620115610000|2021-05-04 08:06:50|4392.59|4392.59|4392.29|4392.29|4392.59|4392.59|4392.29|4392.29|0
1620115620000|2021-05-04 08:07:00|4391.99|4391.99|4391.39|4391.39|4391.99|4391.99|4391.39|4391.39|0
1620115640000|2021-05-04 08:07:20|4391.48|4391.48|4391.48|4391.48|4391.48|4391.48|4391.48|4391.48|0
1620115650000|2021-05-04 08:07:30|4391.39|4391.39|4391.39|4391.39|4391.39|4391.39|4391.39|4391.39|0
1620115670000|2021-05-04 08:07:50|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|0
1620115680000|2021-05-04 08:08:00|4391.3|4391.3|4391.3|4391.3|4391.3|4391.3|4391.3|4391.3|0
1620115690000|2021-05-04 08:08:10|4391.9|4391.9|4392.96|4392.96|4392.96|4392.96|4391.9|4391.9|0
1620115700000|2021-05-04 08:08:20|4392.66|4392.66|4392.66|4392.66|4392.66|4392.66|4392.66|4392.66|0
1620115730000|2021-05-04 08:08:50|4392.88|4392.88|4393.18|4393.18|4393.18|4393.18|4392.88|4392.88|0
1620115740000|2021-05-04 08:09:00|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|0
1620115750000|2021-05-04 08:09:10|4393.18|4393.18|4392.77|4392.77|4393.18|4393.18|4392.77|4392.77|0
1620115780000|2021-05-04 08:09:40|4392.82|4392.82|4392.94|4392.94|4393.69|4393.69|4392.82|4392.82|0
1620115800000|2021-05-04 08:10:00|4392.85|4392.85|4393.96|4393.96|4393.96|4393.96|4392.76|4392.76|0
1620115810000|2021-05-04 08:10:10|4394.05|4394.05|4394.03|4394.03|4394.14|4394.14|4394.03|4394.03|0
1620115820000|2021-05-04 08:10:20|4393.8|4393.8|4393.8|4393.8|4393.8|4393.8|4393.5|4393.5|0
1620115830000|2021-05-04 08:10:30|4393.89|4393.89|4392.74|4392.74|4394.04|4394.04|4392.74|4392.74|0
1620115840000|2021-05-04 08:10:40|4392.45|4392.45|4392.6|4392.6|4392.6|4392.6|4392.45|4392.45|0
1620115850000|2021-05-04 08:10:50|4392.9|4392.9|4392.9|4392.9|4392.9|4392.9|4392.9|4392.9|0
1620115860000|2021-05-04 08:11:00|4393.01|4393.01|4393.31|4393.31|4393.31|4393.31|4393.01|4393.01|0
1620115870000|2021-05-04 08:11:10|4393.61|4393.61|4393.91|4393.91|4393.91|4393.91|4393.61|4393.61|0
1620115880000|2021-05-04 08:11:20|4394.02|4394.02|4394.02|4394.02|4394.02|4394.02|4394.02|4394.02|0
1620115890000|2021-05-04 08:11:30|4394.32|4394.32|4394.92|4394.92|4394.92|4394.92|4394.32|4394.32|0
1620115910000|2021-05-04 08:11:50|4395.15|4395.15|4395.15|4395.15|4395.15|4395.15|4395.15|4395.15|0
1620115920000|2021-05-04 08:12:00|4394.85|4394.85|4394.64|4394.64|4394.85|4394.85|4394.55|4394.55|0
1620115940000|2021-05-04 08:12:20|4394.34|4394.34|4394.19|4394.19|4394.34|4394.34|4394.19|4394.19|0
1620115950000|2021-05-04 08:12:30|4394.31|4394.31|4394.31|4394.31|4394.31|4394.31|4394.31|4394.31|0
1620115960000|2021-05-04 08:12:40|4394.19|4394.19|4395.28|4395.28|4395.77|4395.77|4393.97|4393.97|0
1620115970000|2021-05-04 08:12:50|4395.4|4395.4|4395.51|4395.51|4395.66|4395.66|4395.4|4395.4|0
1620115980000|2021-05-04 08:13:00|4394.61|4394.61|4394.61|4394.61|4394.61|4394.61|4394.61|4394.61|0
1620115990000|2021-05-04 08:13:10|4394.72|4394.72|4394.72|4394.72|4394.72|4394.72|4394.72|4394.72|0
1620116000000|2021-05-04 08:13:20|4394.84|4394.84|4394.51|4394.51|4394.84|4394.84|4394.39|4394.39|0
1620116020000|2021-05-04 08:13:40|4394.39|4394.39|4394.09|4394.09|4394.39|4394.39|4394.09|4394.09|0
1620116030000|2021-05-04 08:13:50|4393.86|4393.86|4393.75|4393.75|4393.86|4393.86|4393.75|4393.75|0
1620116040000|2021-05-04 08:14:00|4393.45|4393.45|4392.63|4392.63|4393.45|4393.45|4392.33|4392.33|0
1620116050000|2021-05-04 08:14:10|4392.52|4392.52|4392.52|4392.52|4392.52|4392.52|4392.52|4392.52|0
1620116060000|2021-05-04 08:14:20|4392.43|4392.43|4391.94|4391.94|4392.43|4392.43|4391.94|4391.94|0
1620116080000|2021-05-04 08:14:40|4391.92|4391.92|4392.82|4392.82|4392.82|4392.82|4391.92|4391.92|0
1620116090000|2021-05-04 08:14:50|4392.47|4392.47|4392.25|4392.25|4392.47|4392.47|4392.17|4392.17|0
1620116100000|2021-05-04 08:15:00|4392.21|4392.21|4391.91|4391.91|4392.21|4392.21|4391.91|4391.91|0
1620116110000|2021-05-04 08:15:10|4391.8|4391.8|4391.8|4391.8|4391.8|4391.8|4391.8|4391.8|0
1620116120000|2021-05-04 08:15:20|4391.65|4391.65|4390.72|4390.72|4391.65|4391.65|4390.72|4390.72|0
1620116130000|2021-05-04 08:15:30|4390.42|4390.42|4390.01|4390.01|4390.42|4390.42|4390.01|4390.01|0
1620116140000|2021-05-04 08:15:40|4389.78|4389.78|4389.14|4389.14|4390.04|4390.04|4389.14|4389.14|0
1620116150000|2021-05-04 08:15:50|4389.03|4389.03|4389|4389|4389.03|4389.03|4389|4389|0
1620116160000|2021-05-04 08:16:00|4388.91|4388.91|4388.01|4388.01|4388.91|4388.91|4388.01|4388.01|0
1620116170000|2021-05-04 08:16:10|4387.98|4387.98|4387.36|4387.36|4387.98|4387.98|4387.36|4387.36|0
1620116180000|2021-05-04 08:16:20|4387.06|4387.06|4387.17|4387.17|4387.17|4387.17|4387.06|4387.06|0
1620116190000|2021-05-04 08:16:30|4387.14|4387.14|4387.14|4387.14|4387.14|4387.14|4387.14|4387.14|0
1620116200000|2021-05-04 08:16:40|4386.96|4386.96|4386.73|4386.73|4386.96|4386.96|4386.73|4386.73|0
1620116210000|2021-05-04 08:16:50|4386.64|4386.64|4386.64|4386.64|4386.64|4386.64|4386.64|4386.64|0
1620116220000|2021-05-04 08:17:00|4386.67|4386.67|4386.67|4386.67|4386.67|4386.67|4386.67|4386.67|0
1620116230000|2021-05-04 08:17:10|4386.53|4386.53|4386.67|4386.67|4386.9|4386.9|4386.53|4386.53|0
1620116240000|2021-05-04 08:17:20|4386.98|4386.98|4385.93|4385.93|4386.98|4386.98|4385.93|4385.93|0
1620116250000|2021-05-04 08:17:30|4386.16|4386.16|4386.04|4386.04|4386.16|4386.16|4385.86|4385.86|0
1620116270000|2021-05-04 08:17:50|4386.34|4386.34|4386.61|4386.61|4386.61|4386.61|4386.34|4386.34|0
1620116290000|2021-05-04 08:18:10|4386.49|4386.49|4386.47|4386.47|4386.49|4386.49|4386.38|4386.38|0
1620116310000|2021-05-04 08:18:30|4386.29|4386.29|4386.29|4386.29|4386.29|4386.29|4386.29|4386.29|0
1620116320000|2021-05-04 08:18:40|4388.09|4388.09|4388.09|4388.09|4388.09|4388.09|4388.09|4388.09|0
1620116340000|2021-05-04 08:19:00|4388.35|4388.35|4388.43|4388.43|4388.43|4388.43|4388.35|4388.35|0
1620116360000|2021-05-04 08:19:20|4387.53|4387.53|4386.33|4386.33|4387.53|4387.53|4386.33|4386.33|0
1620116390000|2021-05-04 08:19:50|4386.35|4386.35|4386.33|4386.33|4386.35|4386.35|4386.33|4386.33|0
1620116400000|2021-05-04 08:20:00|4386.24|4386.24|4387.14|4387.14|4387.14|4387.14|4386.24|4386.24|0
1620116420000|2021-05-04 08:20:20|4387.06|4387.06|4387.06|4387.06|4387.06|4387.06|4387.06|4387.06|0
1620116430000|2021-05-04 08:20:30|4386.46|4386.46|4386.61|4386.61|4386.61|4386.61|4386.46|4386.46|0
1620116450000|2021-05-04 08:20:50|4386.31|4386.31|4386.08|4386.08|4386.31|4386.31|4386.08|4386.08|0
1620116460000|2021-05-04 08:21:00|4386.26|4386.26|4386.35|4386.35|4386.35|4386.35|4386.26|4386.26|0
1620116470000|2021-05-04 08:21:10|4386.39|4386.39|4386.39|4386.39|4386.39|4386.39|4386.39|4386.39|0
1620116490000|2021-05-04 08:21:30|4386.51|4386.51|4386.51|4386.51|4386.51|4386.51|4386.51|4386.51|0
1620116500000|2021-05-04 08:21:40|4386.6|4386.6|4386.8|4386.8|4386.8|4386.8|4386.6|4386.6|0
1620116510000|2021-05-04 08:21:50|4387.1|4387.1|4386.93|4386.93|4387.1|4387.1|4386.8|4386.8|0
1620116520000|2021-05-04 08:22:00|4387.37|4387.37|4387.23|4387.23|4387.37|4387.37|4387.23|4387.23|0
1620116530000|2021-05-04 08:22:10|4387.11|4387.11|4387.2|4387.2|4387.2|4387.2|4387.11|4387.11|0
1620116540000|2021-05-04 08:22:20|4387.32|4387.32|4387.32|4387.32|4387.32|4387.32|4387.32|4387.32|0
1620116550000|2021-05-04 08:22:30|4389.72|4389.72|4389.8|4389.8|4389.8|4389.8|4389.72|4389.72|0
1620116560000|2021-05-04 08:22:40|4389.91|4389.91|4389.47|4389.47|4389.91|4389.91|4389.47|4389.47|0
1620116570000|2021-05-04 08:22:50|4388.56|4388.56|4388.26|4388.26|4388.56|4388.56|4388.26|4388.26|0
1620116590000|2021-05-04 08:23:10|4388.24|4388.24|4388.24|4388.24|4388.24|4388.24|4388.19|4388.19|0
1620116620000|2021-05-04 08:23:40|4388.39|4388.39|4388.54|4388.54|4388.54|4388.54|4388.39|4388.39|0
1620116630000|2021-05-04 08:23:50|4388.39|4388.39|4388.65|4388.65|4388.65|4388.65|4388.39|4388.39|0
1620116640000|2021-05-04 08:24:00|4388.36|4388.36|4388.55|4388.55|4388.55|4388.55|4388.27|4388.27|0
1620116660000|2021-05-04 08:24:20|4388.6|4388.6|4390.1|4390.1|4390.1|4390.1|4388.6|4388.6|0
1620116670000|2021-05-04 08:24:30|4389.8|4389.8|4389.65|4389.65|4389.8|4389.8|4389.65|4389.65|0
1620116680000|2021-05-04 08:24:40|4390.4|4390.4|4389.5|4389.5|4390.4|4390.4|4389.5|4389.5|0
1620116690000|2021-05-04 08:24:50|4389.35|4389.35|4389.35|4389.35|4389.35|4389.35|4389.35|4389.35|0
1620116700000|2021-05-04 08:25:00|4389.2|4389.2|4387.71|4387.71|4389.2|4389.2|4387.71|4387.71|0
1620116710000|2021-05-04 08:25:10|4388.01|4388.01|4388.31|4388.31|4388.31|4388.31|4388.01|4388.01|0
1620116720000|2021-05-04 08:25:20|4386.96|4386.96|4387.1|4387.1|4387.1|4387.1|4386.96|4386.96|0
1620116730000|2021-05-04 08:25:30|4387.25|4387.25|4387.25|4387.25|4387.25|4387.25|4387.25|4387.25|0
1620116740000|2021-05-04 08:25:40|4387.07|4387.07|4387.07|4387.07|4387.07|4387.07|4386.96|4386.96|0
1620116750000|2021-05-04 08:25:50|4387.3|4387.3|4387.49|4387.49|4387.79|4387.79|4387.19|4387.19|0
1620116760000|2021-05-04 08:26:00|4386.29|4386.29|4386.77|4386.77|4386.89|4386.89|4386.29|4386.29|0
1620116770000|2021-05-04 08:26:10|4386.47|4386.47|4386.33|4386.33|4386.47|4386.47|4386.33|4386.33|0
1620116780000|2021-05-04 08:26:20|4385.72|4385.72|4385.42|4385.42|4385.72|4385.72|4385.42|4385.42|0
1620116790000|2021-05-04 08:26:30|4385.4|4385.4|4385.07|4385.07|4385.4|4385.4|4385.07|4385.07|0
1620116800000|2021-05-04 08:26:40|4385.37|4385.37|4385.37|4385.37|4385.37|4385.37|4385.35|4385.35|0
1620116810000|2021-05-04 08:26:50|4385.35|4385.35|4385.37|4385.37|4385.37|4385.37|4385.35|4385.35|0
1620116830000|2021-05-04 08:27:10|4385.33|4385.33|4385.85|4385.85|4385.85|4385.85|4385.26|4385.26|0
1620116840000|2021-05-04 08:27:20|4386|4386|4386|4386|4386|4386|4386|4386|0
1620116850000|2021-05-04 08:27:30|4386.12|4386.12|4386.72|4386.72|4386.72|4386.72|4386.12|4386.12|0
1620116890000|2021-05-04 08:28:10|4386.77|4386.77|4386.77|4386.77|4386.77|4386.77|4386.77|4386.77|0
1620116900000|2021-05-04 08:28:20|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|0
1620116910000|2021-05-04 08:28:30|4386.51|4386.51|4386.51|4386.51|4386.51|4386.51|4386.51|4386.51|0
1620116940000|2021-05-04 08:29:00|4386.66|4386.66|4386.66|4386.66|4386.66|4386.66|4386.66|4386.66|0
1620116950000|2021-05-04 08:29:10|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|0
1620116960000|2021-05-04 08:29:20|4386.06|4386.06|4386.36|4386.36|4386.36|4386.36|4386.06|4386.06|0
1620116970000|2021-05-04 08:29:30|4385.76|4385.76|4385.23|4385.23|4385.76|4385.76|4385.23|4385.23|0
1620116990000|2021-05-04 08:29:50|4384.33|4384.33|4384.33|4384.33|4384.33|4384.33|4384.33|4384.33|0
1620117010000|2021-05-04 08:30:10|4384.03|4384.03|4383.83|4383.83|4384.03|4384.03|4383.83|4383.83|0
1620117030000|2021-05-04 08:30:30|4383.54|4383.54|4382.34|4382.34|4383.54|4383.54|4382.34|4382.34|0
1620117040000|2021-05-04 08:30:40|4382.19|4382.19|4381.85|4381.85|4382.19|4382.19|4381.67|4381.67|0
1620117050000|2021-05-04 08:30:50|4382.15|4382.15|4382.15|4382.15|4382.15|4382.15|4382.15|4382.15|0
1620117060000|2021-05-04 08:31:00|4382.3|4382.3|4382.45|4382.45|4382.59|4382.59|4382.3|4382.3|0
1620117070000|2021-05-04 08:31:10|4382.54|4382.54|4382.54|4382.54|4382.54|4382.54|4382.54|4382.54|0
1620117090000|2021-05-04 08:31:30|4383.14|4383.14|4383.44|4383.44|4383.44|4383.44|4383.14|4383.14|0
1620117100000|2021-05-04 08:31:40|4383.14|4383.14|4383.14|4383.14|4383.14|4383.14|4383.14|4383.14|0
1620117110000|2021-05-04 08:31:50|4383.43|4383.43|4383.43|4383.43|4383.43|4383.43|4383.43|4383.43|0
1620117120000|2021-05-04 08:32:00|4383.52|4383.52|4383.52|4383.52|4383.52|4383.52|4383.52|4383.52|0
1620117140000|2021-05-04 08:32:20|4383.5|4383.5|4383.5|4383.5|4383.5|4383.5|4383.5|4383.5|0
1620117150000|2021-05-04 08:32:30|4383.27|4383.27|4383.45|4383.45|4383.45|4383.45|4383.15|4383.15|0
1620117160000|2021-05-04 08:32:40|4383.43|4383.43|4382.83|4382.83|4383.43|4383.43|4382.83|4382.83|0
1620117170000|2021-05-04 08:32:50|4383.13|4383.13|4383.58|4383.58|4383.58|4383.58|4383.13|4383.13|0
1620117180000|2021-05-04 08:33:00|4383.27|4383.27|4383.72|4383.72|4383.72|4383.72|4383.27|4383.27|0
1620117190000|2021-05-04 08:33:10|4383.42|4383.42|4383.42|4383.42|4383.42|4383.42|4383.42|4383.42|0
1620117200000|2021-05-04 08:33:20|4383.12|4383.12|4383.42|4383.42|4383.42|4383.42|4383.12|4383.12|0
1620117210000|2021-05-04 08:33:30|4382.82|4382.82|4383.12|4383.12|4383.12|4383.12|4382.52|4382.52|0
1620117220000|2021-05-04 08:33:40|4383.15|4383.15|4383.55|4383.55|4383.6|4383.6|4383.15|4383.15|0
1620117230000|2021-05-04 08:33:50|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|0
1620117240000|2021-05-04 08:34:00|4383.5|4383.5|4383.71|4383.71|4383.8|4383.8|4383.5|4383.5|0
1620117250000|2021-05-04 08:34:10|4384.31|4384.31|4384.01|4384.01|4384.31|4384.31|4384.01|4384.01|0
1620117260000|2021-05-04 08:34:20|4383.86|4383.86|4384.1|4384.1|4384.1|4384.1|4383.86|4383.86|0
1620117270000|2021-05-04 08:34:30|4383.8|4383.8|4383.5|4383.5|4383.8|4383.8|4383.5|4383.5|0
1620117290000|2021-05-04 08:34:50|4383.2|4383.2|4382.88|4382.88|4383.2|4383.2|4382.78|4382.78|0
1620117300000|2021-05-04 08:35:00|4382.73|4382.73|4382.23|4382.23|4382.73|4382.73|4382.23|4382.23|0
1620117310000|2021-05-04 08:35:10|4382.38|4382.38|4382.35|4382.35|4382.68|4382.68|4382.35|4382.35|0
1620117320000|2021-05-04 08:35:20|4382.3|4382.3|4382.37|4382.37|4382.37|4382.37|4382.3|4382.3|0
1620117330000|2021-05-04 08:35:30|4382.67|4382.67|4382.82|4382.82|4382.82|4382.82|4382.67|4382.67|0
1620117350000|2021-05-04 08:35:50|4383.27|4383.27|4382.08|4382.08|4383.27|4383.27|4382.08|4382.08|0
1620117360000|2021-05-04 08:36:00|4381.78|4381.78|4381.74|4381.74|4381.78|4381.78|4381.63|4381.63|0
1620117370000|2021-05-04 08:36:10|4382.04|4382.04|4382.2|4382.2|4382.2|4382.2|4382.04|4382.04|0
1620117380000|2021-05-04 08:36:20|4382.5|4382.5|4382.53|4382.53|4382.53|4382.53|4382.35|4382.35|0
1620117390000|2021-05-04 08:36:30|4383.43|4383.43|4383.28|4383.28|4383.43|4383.43|4383.28|4383.28|0
1620117400000|2021-05-04 08:36:40|4382.98|4382.98|4382.98|4382.98|4382.98|4382.98|4382.98|4382.98|0
1620117420000|2021-05-04 08:37:00|4382.96|4382.96|4382.81|4382.81|4382.96|4382.96|4382.81|4382.81|0
1620117440000|2021-05-04 08:37:20|4382.63|4382.63|4382.63|4382.63|4382.63|4382.63|4382.63|4382.63|0
1620117450000|2021-05-04 08:37:30|4382.77|4382.77|4382.77|4382.77|4382.77|4382.77|4382.77|4382.77|0
1620117470000|2021-05-04 08:37:50|4382.68|4382.68|4381.76|4381.76|4382.68|4382.68|4381.24|4381.24|0
1620117480000|2021-05-04 08:38:00|4381.67|4381.67|4381.62|4381.62|4381.67|4381.67|4381.56|4381.56|0
1620117490000|2021-05-04 08:38:10|4380.63|4380.63|4380.69|4380.69|4380.69|4380.69|4380.48|4380.48|0
1620117510000|2021-05-04 08:38:30|4380.99|4380.99|4381.44|4381.44|4381.44|4381.44|4380.99|4380.99|0
1620117520000|2021-05-04 08:38:40|4382.04|4382.04|4382.04|4382.04|4382.04|4382.04|4382.04|4382.04|0
1620117540000|2021-05-04 08:39:00|4382.15|4382.15|4381.25|4381.25|4382.15|4382.15|4381.25|4381.25|0
1620117560000|2021-05-04 08:39:20|4381.1|4381.1|4380.8|4380.8|4381.1|4381.1|4380.8|4380.8|0
1620117570000|2021-05-04 08:39:30|4380.65|4380.65|4380.63|4380.63|4380.65|4380.65|4380.63|4380.63|0
1620117580000|2021-05-04 08:39:40|4380.78|4380.78|4380.78|4380.78|4380.78|4380.78|4380.78|4380.78|0
1620117590000|2021-05-04 08:39:50|4380.47|4380.47|4380.47|4380.47|4380.47|4380.47|4380.47|4380.47|0
1620117600000|2021-05-04 08:40:00|4380.55|4380.55|4380.51|4380.51|4380.55|4380.55|4380.51|4380.51|0
1620117620000|2021-05-04 08:40:20|4380.63|4380.63|4380.63|4380.63|4380.63|4380.63|4380.63|4380.63|0
1620117630000|2021-05-04 08:40:30|4380.45|4380.45|4380.47|4380.47|4380.47|4380.47|4380.45|4380.45|0
1620117640000|2021-05-04 08:40:40|4380.77|4380.77|4380.64|4380.64|4380.77|4380.77|4380.64|4380.64|0
1620117660000|2021-05-04 08:41:00|4380.61|4380.61|4380.61|4380.61|4380.61|4380.61|4380.61|4380.61|0
1620117670000|2021-05-04 08:41:10|4380.31|4380.31|4380.43|4380.43|4380.43|4380.43|4380.31|4380.31|0
1620117680000|2021-05-04 08:41:20|4380.72|4380.72|4380.77|4380.77|4380.77|4380.77|4380.72|4380.72|0
1620117690000|2021-05-04 08:41:30|4380.86|4380.86|4380.75|4380.75|4380.86|4380.86|4380.75|4380.75|0
1620117710000|2021-05-04 08:41:50|4380.66|4380.66|4380.66|4380.66|4380.66|4380.66|4380.66|4380.66|0
1620117720000|2021-05-04 08:42:00|4382.16|4382.16|4382.16|4382.16|4382.16|4382.16|4382.16|4382.16|0
1620117730000|2021-05-04 08:42:10|4381.56|4381.56|4381.38|4381.38|4381.65|4381.65|4381.38|4381.38|0
1620117740000|2021-05-04 08:42:20|4381.29|4381.29|4381.29|4381.29|4381.29|4381.29|4381.29|4381.29|0
1620117750000|2021-05-04 08:42:30|4381.59|4381.59|4381.59|4381.59|4381.59|4381.59|4381.59|4381.59|0
1620117760000|2021-05-04 08:42:40|4381.68|4381.68|4381.68|4381.68|4381.68|4381.68|4381.68|4381.68|0
1620117780000|2021-05-04 08:43:00|4381.79|4381.79|4381.56|4381.56|4381.79|4381.79|4381.56|4381.56|0
1620117790000|2021-05-04 08:43:10|4381.65|4381.65|4381.65|4381.65|4381.65|4381.65|4381.65|4381.65|0
1620117800000|2021-05-04 08:43:20|4381.35|4381.35|4380.99|4380.99|4381.35|4381.35|4380.99|4380.99|0
1620117810000|2021-05-04 08:43:30|4380.84|4380.84|4379.51|4379.51|4380.84|4380.84|4379.49|4379.49|0
1620117820000|2021-05-04 08:43:40|4379.69|4379.69|4379.69|4379.69|4379.69|4379.69|4379.69|4379.69|0
1620117840000|2021-05-04 08:44:00|4379.51|4379.51|4379.81|4379.81|4379.81|4379.81|4379.51|4379.51|0
1620117850000|2021-05-04 08:44:10|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|0
1620117860000|2021-05-04 08:44:20|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|0
1620117870000|2021-05-04 08:44:30|4379.15|4379.15|4380.05|4380.05|4380.05|4380.05|4379.15|4379.15|0
1620117880000|2021-05-04 08:44:40|4380.23|4380.23|4380.23|4380.23|4380.23|4380.23|4380.23|4380.23|0
1620117890000|2021-05-04 08:44:50|4380.53|4380.53|4380.83|4380.83|4380.83|4380.83|4380.53|4380.53|0
1620117900000|2021-05-04 08:45:00|4381.13|4381.13|4378.85|4378.85|4381.13|4381.13|4378.85|4378.85|0
1620117910000|2021-05-04 08:45:10|4378.7|4378.7|4378.82|4378.82|4378.88|4378.88|4378.7|4378.7|0
1620117930000|2021-05-04 08:45:30|4378.79|4378.79|4379.24|4379.24|4379.24|4379.24|4378.79|4378.79|0
1620117940000|2021-05-04 08:45:40|4379.39|4379.39|4378.91|4378.91|4379.5|4379.5|4378.91|4378.91|0
1620117950000|2021-05-04 08:45:50|4378.94|4378.94|4377.93|4377.93|4378.94|4378.94|4377.93|4377.93|0
1620117960000|2021-05-04 08:46:00|4378.55|4378.55|4378.97|4378.97|4379.12|4379.12|4378.55|4378.55|0
1620117970000|2021-05-04 08:46:10|4378.82|4378.82|4378.71|4378.71|4378.82|4378.82|4378.71|4378.71|0
1620117980000|2021-05-04 08:46:20|4379.46|4379.46|4379.31|4379.31|4379.46|4379.46|4379.31|4379.31|0
1620117990000|2021-05-04 08:46:30|4379.46|4379.46|4379.79|4379.79|4379.79|4379.79|4379.46|4379.46|0
1620118000000|2021-05-04 08:46:40|4379.64|4379.64|4379.61|4379.61|4379.64|4379.64|4379.49|4379.49|0
1620118020000|2021-05-04 08:47:00|4379.59|4379.59|4379.89|4379.89|4379.89|4379.89|4379.59|4379.59|0
1620118030000|2021-05-04 08:47:10|4379.86|4379.86|4379.9|4379.9|4379.94|4379.94|4379.86|4379.86|0
1620118040000|2021-05-04 08:47:20|4379.82|4379.82|4379.82|4379.82|4379.82|4379.82|4379.82|4379.82|0
1620118050000|2021-05-04 08:47:30|4379.73|4379.73|4379.96|4379.96|4379.96|4379.96|4379.73|4379.73|0
1620118060000|2021-05-04 08:47:40|4379.81|4379.81|4379.66|4379.66|4379.81|4379.81|4379.66|4379.66|0
1620118070000|2021-05-04 08:47:50|4379.81|4379.81|4379.78|4379.78|4379.81|4379.81|4379.78|4379.78|0
1620118080000|2021-05-04 08:48:00|4379.93|4379.93|4380.92|4380.92|4380.92|4380.92|4379.91|4379.91|0
1620118090000|2021-05-04 08:48:10|4380.88|4380.88|4380.46|4380.46|4380.88|4380.88|4380.46|4380.46|0
1620118100000|2021-05-04 08:48:20|4379.86|4379.86|4379.95|4379.95|4379.95|4379.95|4379.8|4379.8|0
1620118110000|2021-05-04 08:48:30|4379.72|4379.72|4380.12|4380.12|4380.33|4380.33|4379.72|4379.72|0
1620118120000|2021-05-04 08:48:40|4380.27|4380.27|4380.27|4380.27|4380.27|4380.27|4380.27|4380.27|0
1620118130000|2021-05-04 08:48:50|4379.97|4379.97|4379.74|4379.74|4379.97|4379.97|4379.74|4379.74|0
1620118150000|2021-05-04 08:49:10|4380.04|4380.04|4380.13|4380.13|4380.13|4380.13|4380.04|4380.04|0
1620118160000|2021-05-04 08:49:20|4380.02|4380.02|4380.05|4380.05|4380.05|4380.05|4380.02|4380.02|0
1620118170000|2021-05-04 08:49:30|4379.94|4379.94|4379.79|4379.79|4379.94|4379.94|4379.79|4379.79|0
1620118190000|2021-05-04 08:49:50|4379.75|4379.75|4379.52|4379.52|4379.75|4379.75|4379.52|4379.52|0
1620118200000|2021-05-04 08:50:00|4379.64|4379.64|4379.75|4379.75|4379.75|4379.75|4379.64|4379.64|0
1620118210000|2021-05-04 08:50:10|4379.73|4379.73|4380.36|4380.36|4380.36|4380.36|4379.61|4379.61|0
1620118220000|2021-05-04 08:50:20|4380.39|4380.39|4380.51|4380.51|4380.51|4380.51|4380.36|4380.36|0
1620118240000|2021-05-04 08:50:40|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|0
1620118260000|2021-05-04 08:51:00|4380.79|4380.79|4380.93|4380.93|4380.93|4380.93|4380.79|4380.79|0
1620118270000|2021-05-04 08:51:10|4381.53|4381.53|4381.55|4381.55|4381.55|4381.55|4381.53|4381.53|0
1620118290000|2021-05-04 08:51:30|4381.59|4381.59|4382.19|4382.19|4382.19|4382.19|4381.59|4381.59|0
1620118310000|2021-05-04 08:51:50|4382.05|4382.05|4382.05|4382.05|4382.05|4382.05|4382.05|4382.05|0
1620118320000|2021-05-04 08:52:00|4382.1|4382.1|4382.1|4382.1|4382.1|4382.1|4382.1|4382.1|0
1620118350000|2021-05-04 08:52:30|4382.4|4382.4|4382.4|4382.4|4382.51|4382.51|4382.4|4382.4|0
1620118370000|2021-05-04 08:52:50|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|0
1620118390000|2021-05-04 08:53:10|4382.51|4382.51|4382.51|4382.51|4382.51|4382.51|4382.51|4382.51|0
1620118400000|2021-05-04 08:53:20|4382.81|4382.81|4382.81|4382.81|4382.81|4382.81|4382.81|4382.81|0
1620118410000|2021-05-04 08:53:30|4382.51|4382.51|4382.81|4382.81|4382.81|4382.81|4382.51|4382.51|0
1620118420000|2021-05-04 08:53:40|4383.11|4383.11|4382.81|4382.81|4383.22|4383.22|4382.51|4382.51|0
1620118430000|2021-05-04 08:53:50|4382.91|4382.91|4382.91|4382.91|4382.91|4382.91|4382.91|4382.91|0
1620118450000|2021-05-04 08:54:10|4382.8|4382.8|4382.5|4382.5|4382.8|4382.8|4382.5|4382.5|0
1620118460000|2021-05-04 08:54:20|4382.2|4382.2|4382.2|4382.2|4382.2|4382.2|4382.2|4382.2|0
1620118490000|2021-05-04 08:54:50|4382.5|4382.5|4382.5|4382.5|4382.5|4382.5|4382.5|4382.5|0
1620118500000|2021-05-04 08:55:00|4382.62|4382.62|4383.22|4383.22|4383.22|4383.22|4382.62|4382.62|0
1620118520000|2021-05-04 08:55:20|4382.92|4382.92|4381.32|4381.32|4382.92|4382.92|4381.32|4381.32|0
1620118570000|2021-05-04 08:56:10|4381.17|4381.17|4380.72|4380.72|4381.17|4381.17|4380.72|4380.72|0
1620118580000|2021-05-04 08:56:20|4380.42|4380.42|4380.42|4380.42|4380.42|4380.42|4380.42|4380.42|0
1620118590000|2021-05-04 08:56:30|4380.57|4380.57|4380.87|4380.87|4380.87|4380.87|4380.57|4380.57|0
1620118600000|2021-05-04 08:56:40|4381.17|4381.17|4381.17|4381.17|4381.17|4381.17|4381.17|4381.17|0
1620118610000|2021-05-04 08:56:50|4381.14|4381.14|4380.84|4380.84|4381.14|4381.14|4380.84|4380.84|0
1620118620000|2021-05-04 08:57:00|4381.14|4381.14|4382.07|4382.07|4382.07|4382.07|4381.14|4381.14|0
1620118640000|2021-05-04 08:57:20|4381.84|4381.84|4381.84|4381.84|4381.84|4381.84|4381.84|4381.84|0
1620118650000|2021-05-04 08:57:30|4381.82|4381.82|4381.82|4381.82|4381.82|4381.82|4381.82|4381.82|0
1620118660000|2021-05-04 08:57:40|4381.52|4381.52|4381.22|4381.22|4381.56|4381.56|4381.22|4381.22|0
1620118680000|2021-05-04 08:58:00|4381.13|4381.13|4381.88|4381.88|4381.88|4381.88|4381.13|4381.13|0
1620118690000|2021-05-04 08:58:10|4381.97|4381.97|4382.27|4382.27|4382.42|4382.42|4381.97|4381.97|0
1620118700000|2021-05-04 08:58:20|4382.29|4382.29|4382.89|4382.89|4382.89|4382.89|4382.29|4382.29|0
1620118710000|2021-05-04 08:58:30|4382.59|4382.59|4382.64|4382.64|4382.64|4382.64|4382.59|4382.59|0
1620118720000|2021-05-04 08:58:40|4382.52|4382.52|4382.52|4382.52|4382.52|4382.52|4382.52|4382.52|0
1620118730000|2021-05-04 08:58:50|4382.67|4382.67|4382.67|4382.67|4382.67|4382.67|4382.67|4382.67|0
1620118740000|2021-05-04 08:59:00|4382.79|4382.79|4382.56|4382.56|4382.79|4382.79|4382.56|4382.56|0
1620118750000|2021-05-04 08:59:10|4382.86|4382.86|4382.86|4382.86|4382.86|4382.86|4382.86|4382.86|0
1620118780000|2021-05-04 08:59:40|4382.56|4382.56|4382.56|4382.56|4382.56|4382.56|4382.56|4382.56|0
1620118790000|2021-05-04 08:59:50|4382.26|4382.26|4381.69|4381.69|4382.41|4382.41|4381.69|4381.69|0
1620118800000|2021-05-04 09:00:00|4381.6|4381.6|4381.3|4381.3|4381.6|4381.6|4381.19|4381.19|0
1620118810000|2021-05-04 09:00:10|4381.26|4381.26|4381.14|4381.14|4381.26|4381.26|4381.14|4381.14|0
1620118820000|2021-05-04 09:00:20|4381.44|4381.44|4381.21|4381.21|4381.44|4381.44|4381.21|4381.21|0
1620118830000|2021-05-04 09:00:30|4381.51|4381.51|4381.96|4381.96|4381.96|4381.96|4381.51|4381.51|0
1620118840000|2021-05-04 09:00:40|4381.85|4381.85|4381.36|4381.36|4382.14|4382.14|4381.24|4381.24|0
1620118850000|2021-05-04 09:00:50|4381.24|4381.24|4381.36|4381.36|4381.36|4381.36|4381.24|4381.24|0
1620118860000|2021-05-04 09:01:00|4381.47|4381.47|4382|4382|4382|4382|4381.47|4381.47|0
1620118870000|2021-05-04 09:01:10|4382.3|4382.3|4382.3|4382.3|4382.3|4382.3|4382.3|4382.3|0
1620118880000|2021-05-04 09:01:20|4382.6|4382.6|4382.07|4382.07|4382.6|4382.6|4382.07|4382.07|0
1620118890000|2021-05-04 09:01:30|4382.03|4382.03|4382.03|4382.03|4382.03|4382.03|4382.03|4382.03|0
1620118910000|2021-05-04 09:01:50|4382.15|4382.15|4382.15|4382.15|4382.15|4382.15|4382.15|4382.15|0
1620118920000|2021-05-04 09:02:00|4381.97|4381.97|4382.41|4382.41|4382.41|4382.41|4381.97|4381.97|0
1620118930000|2021-05-04 09:02:10|4382.11|4382.11|4381.81|4381.81|4382.11|4382.11|4381.81|4381.81|0
1620118940000|2021-05-04 09:02:20|4381.92|4381.92|4381.92|4381.92|4381.92|4381.92|4381.92|4381.92|0
1620118950000|2021-05-04 09:02:30|4381.77|4381.77|4381.77|4381.77|4381.77|4381.77|4381.77|4381.77|0
1620118960000|2021-05-04 09:02:40|4381.33|4381.33|4381.33|4381.33|4381.33|4381.33|4381.33|4381.33|0
1620118970000|2021-05-04 09:02:50|4381.93|4381.93|4382.15|4382.15|4382.19|4382.19|4381.85|4381.85|0
1620118980000|2021-05-04 09:03:00|4382.11|4382.11|4382.11|4382.11|4382.11|4382.11|4382.11|4382.11|0
1620119000000|2021-05-04 09:03:20|4381.51|4381.51|4381.51|4381.51|4381.51|4381.51|4381.51|4381.51|0
1620119010000|2021-05-04 09:03:30|4381.36|4381.36|4381.36|4381.36|4381.36|4381.36|4381.36|4381.36|0
1620119020000|2021-05-04 09:03:40|4381.21|4381.21|4381.21|4381.21|4381.21|4381.21|4381.21|4381.21|0
1620119030000|2021-05-04 09:03:50|4380.91|4380.91|4380.91|4380.91|4380.91|4380.91|4380.91|4380.91|0
1620119040000|2021-05-04 09:04:00|4380.95|4380.95|4381.4|4381.4|4381.4|4381.4|4380.95|4380.95|0
1620119050000|2021-05-04 09:04:10|4381.48|4381.48|4381.48|4381.48|4381.48|4381.48|4381.48|4381.48|0
1620119070000|2021-05-04 09:04:30|4381.18|4381.18|4382.2|4382.2|4382.29|4382.29|4381.18|4381.18|0
1620119100000|2021-05-04 09:05:00|4382.8|4382.8|4383.09|4383.09|4383.09|4383.09|4382.8|4382.8|0
1620119130000|2021-05-04 09:05:30|4382.95|4382.95|4382.35|4382.35|4382.95|4382.95|4382.35|4382.35|0
1620119140000|2021-05-04 09:05:40|4382.23|4382.23|4382|4382|4382.23|4382.23|4382|4382|0
1620119150000|2021-05-04 09:05:50|4381.89|4381.89|4381.8|4381.8|4381.89|4381.89|4381.8|4381.8|0
1620119160000|2021-05-04 09:06:00|4381.71|4381.71|4381.5|4381.5|4381.8|4381.8|4381.5|4381.5|0
1620119170000|2021-05-04 09:06:10|4381.27|4381.27|4380.62|4380.62|4381.27|4381.27|4380.62|4380.62|0
1620119180000|2021-05-04 09:06:20|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|0
1620119190000|2021-05-04 09:06:30|4380.56|4380.56|4380.56|4380.56|4380.56|4380.56|4380.56|4380.56|0
1620119200000|2021-05-04 09:06:40|4380.33|4380.33|4380.33|4380.33|4380.33|4380.33|4380.33|4380.33|0
1620119210000|2021-05-04 09:06:50|4380.48|4380.48|4380.15|4380.15|4380.48|4380.48|4380.15|4380.15|0
1620119240000|2021-05-04 09:07:20|4380.18|4380.18|4381.24|4381.24|4381.24|4381.24|4380.18|4380.18|0
1620119250000|2021-05-04 09:07:30|4381.21|4381.21|4381.18|4381.18|4381.21|4381.21|4381.18|4381.18|0
1620119260000|2021-05-04 09:07:40|4381.15|4381.15|4380.98|4380.98|4381.15|4381.15|4380.98|4380.98|0
1620119270000|2021-05-04 09:07:50|4380.84|4380.84|4380.37|4380.37|4380.84|4380.84|4380.23|4380.23|0
1620119280000|2021-05-04 09:08:00|4380.4|4380.4|4380.4|4380.4|4380.4|4380.4|4380.4|4380.4|0
1620119290000|2021-05-04 09:08:10|4381|4381|4380.7|4380.7|4381|4381|4380.7|4380.7|0
1620119300000|2021-05-04 09:08:20|4381|4381|4381|4381|4381|4381|4381|4381|0
1620119320000|2021-05-04 09:08:40|4381.05|4381.05|4381.02|4381.02|4381.05|4381.05|4381.02|4381.02|0
1620119330000|2021-05-04 09:08:50|4381.17|4381.17|4381.17|4381.17|4381.17|4381.17|4381.17|4381.17|0
1620119340000|2021-05-04 09:09:00|4381.08|4381.08|4381.08|4381.08|4381.08|4381.08|4381.08|4381.08|0
1620119370000|2021-05-04 09:09:30|4381.2|4381.2|4382.1|4382.1|4382.1|4382.1|4381.2|4381.2|0
1620119380000|2021-05-04 09:09:40|4382.14|4382.14|4382.14|4382.14|4382.14|4382.14|4382.14|4382.14|0
1620119390000|2021-05-04 09:09:50|4382.25|4382.25|4382.1|4382.1|4382.4|4382.4|4382.1|4382.1|0
1620119400000|2021-05-04 09:10:00|4382.13|4382.13|4381.86|4381.86|4382.13|4382.13|4381.83|4381.83|0
1620119410000|2021-05-04 09:10:10|4382.09|4382.09|4382.09|4382.09|4382.09|4382.09|4382.09|4382.09|0
1620119420000|2021-05-04 09:10:20|4382.21|4382.21|4382.21|4382.21|4382.21|4382.21|4382.21|4382.21|0
1620119430000|2021-05-04 09:10:30|4381.91|4381.91|4382.51|4382.51|4382.51|4382.51|4381.91|4381.91|0
1620119440000|2021-05-04 09:10:40|4382.53|4382.53|4382.42|4382.42|4382.53|4382.53|4382.42|4382.42|0
1620119460000|2021-05-04 09:11:00|4382.72|4382.72|4382.72|4382.72|4382.72|4382.72|4382.72|4382.72|0
1620119470000|2021-05-04 09:11:10|4382.77|4382.77|4382.77|4382.77|4382.77|4382.77|4382.77|4382.77|0
1620119480000|2021-05-04 09:11:20|4383.52|4383.52|4383.52|4383.52|4383.52|4383.52|4383.52|4383.52|0
1620119500000|2021-05-04 09:11:40|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|0
1620119510000|2021-05-04 09:11:50|4387.27|4387.27|4387.27|4387.27|4387.27|4387.27|4387.27|4387.27|0
1620119520000|2021-05-04 09:12:00|4387.32|4387.32|4387.62|4387.62|4387.62|4387.62|4387.02|4387.02|0
1620119550000|2021-05-04 09:12:30|4387.77|4387.77|4388.22|4388.22|4388.22|4388.22|4387.65|4387.65|0
1620119590000|2021-05-04 09:13:10|4388.11|4388.11|4388.11|4388.11|4388.11|4388.11|4388.11|4388.11|0
1620119610000|2021-05-04 09:13:30|4388|4388|4388|4388|4388|4388|4388|4388|0
1620119620000|2021-05-04 09:13:40|4387.39|4387.39|4387.39|4387.39|4387.39|4387.39|4387.39|4387.39|0
1620119630000|2021-05-04 09:13:50|4387.7|4387.7|4387.17|4387.17|4387.7|4387.7|4387.17|4387.17|0
1620119650000|2021-05-04 09:14:10|4386.86|4386.86|4386.39|4386.39|4386.86|4386.86|4386.12|4386.12|0
1620119660000|2021-05-04 09:14:20|4386.29|4386.29|4386.29|4386.29|4386.29|4386.29|4386.29|4386.29|0
1620119690000|2021-05-04 09:14:50|4386.15|4386.15|4386.15|4386.15|4386.15|4386.15|4386.15|4386.15|0
1620119700000|2021-05-04 09:15:00|4385.7|4385.7|4383.75|4383.75|4385.7|4385.7|4383.75|4383.75|0
1620119710000|2021-05-04 09:15:10|4383.36|4383.36|4383.06|4383.06|4383.36|4383.36|4383.06|4383.06|0
1620119720000|2021-05-04 09:15:20|4382.76|4382.76|4382.53|4382.53|4382.76|4382.76|4382.23|4382.23|0
1620119730000|2021-05-04 09:15:30|4382.83|4382.83|4382.83|4382.83|4382.83|4382.83|4382.83|4382.83|0
1620119740000|2021-05-04 09:15:40|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|0
1620119750000|2021-05-04 09:15:50|4383.34|4383.34|4383.34|4383.34|4383.34|4383.34|4383.34|4383.34|0
1620119760000|2021-05-04 09:16:00|4383.23|4383.23|4382.66|4382.66|4383.23|4383.23|4382.66|4382.66|0
1620119770000|2021-05-04 09:16:10|4382.81|4382.81|4382.81|4382.81|4382.81|4382.81|4382.81|4382.81|0
1620119780000|2021-05-04 09:16:20|4382.51|4382.51|4381.61|4381.61|4382.51|4382.51|4381.61|4381.61|0
1620119790000|2021-05-04 09:16:30|4381.91|4381.91|4381.8|4381.8|4381.91|4381.91|4381.8|4381.8|0
1620119800000|2021-05-04 09:16:40|4381.65|4381.65|4381.53|4381.53|4381.65|4381.65|4381.53|4381.53|0
1620119820000|2021-05-04 09:17:00|4381.55|4381.55|4381.55|4381.55|4381.55|4381.55|4381.55|4381.55|0
1620119830000|2021-05-04 09:17:10|4381.85|4381.85|4381.7|4381.7|4381.85|4381.85|4381.7|4381.7|0
1620119850000|2021-05-04 09:17:30|4380.5|4380.5|4380.62|4380.62|4380.62|4380.62|4380.5|4380.5|0
1620119860000|2021-05-04 09:17:40|4380.5|4380.5|4380.15|4380.15|4380.98|4380.98|4380.15|4380.15|0
1620119880000|2021-05-04 09:18:00|4380.2|4380.2|4380.01|4380.01|4380.24|4380.24|4380.01|4380.01|0
1620119900000|2021-05-04 09:18:20|4380.16|4380.16|4380.76|4380.76|4380.76|4380.76|4380.16|4380.16|0
1620119910000|2021-05-04 09:18:30|4381.06|4381.06|4381.54|4381.54|4381.54|4381.54|4381.06|4381.06|0
1620119920000|2021-05-04 09:18:40|4381.57|4381.57|4381.87|4381.87|4381.87|4381.87|4381.57|4381.57|0
1620119930000|2021-05-04 09:18:50|4381.92|4381.92|4382.01|4382.01|4382.01|4382.01|4381.92|4381.92|0
1620119940000|2021-05-04 09:19:00|4382.31|4382.31|4382.34|4382.34|4382.34|4382.34|4382.31|4382.31|0
1620119950000|2021-05-04 09:19:10|4382.63|4382.63|4382.63|4382.63|4382.63|4382.63|4382.63|4382.63|0
1620119960000|2021-05-04 09:19:20|4382.54|4382.54|4384.35|4384.35|4384.35|4384.35|4382.54|4382.54|0
1620119970000|2021-05-04 09:19:30|4384.32|4384.32|4384.32|4384.32|4384.32|4384.32|4384.32|4384.32|0
1620119980000|2021-05-04 09:19:40|4383.72|4383.72|4383.72|4383.72|4383.72|4383.72|4383.72|4383.72|0
1620119990000|2021-05-04 09:19:50|4383.7|4383.7|4383.7|4383.7|4383.7|4383.7|4383.7|4383.7|0
1620120000000|2021-05-04 09:20:00|4383.81|4383.81|4383.21|4383.21|4383.81|4383.81|4383.21|4383.21|0
1620120030000|2021-05-04 09:20:30|4383.33|4383.33|4383.33|4383.33|4383.33|4383.33|4383.33|4383.33|0
1620120040000|2021-05-04 09:20:40|4383.18|4383.18|4383.18|4383.18|4383.18|4383.18|4383.18|4383.18|0
1620120050000|2021-05-04 09:20:50|4383.06|4383.06|4383.06|4383.06|4383.06|4383.06|4383.06|4383.06|0
1620120060000|2021-05-04 09:21:00|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|0
1620120070000|2021-05-04 09:21:10|4383.81|4383.81|4383.37|4383.37|4383.81|4383.81|4383.37|4383.37|0
1620120080000|2021-05-04 09:21:20|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|0
1620120090000|2021-05-04 09:21:30|4383.55|4383.55|4383.55|4383.55|4383.55|4383.55|4383.55|4383.55|0
1620120100000|2021-05-04 09:21:40|4383.85|4383.85|4383.74|4383.74|4383.85|4383.85|4383.74|4383.74|0
1620120110000|2021-05-04 09:21:50|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|0
1620120120000|2021-05-04 09:22:00|4382.61|4382.61|4382.32|4382.32|4382.62|4382.62|4381.54|4381.54|0
1620120130000|2021-05-04 09:22:10|4382.36|4382.36|4382.32|4382.32|4382.36|4382.36|4382.32|4382.32|0
1620120150000|2021-05-04 09:22:30|4382.62|4382.62|4382.75|4382.75|4382.75|4382.75|4382.62|4382.62|0
1620120160000|2021-05-04 09:22:40|4383.05|4383.05|4383.05|4383.05|4383.05|4383.05|4383.05|4383.05|0
1620120170000|2021-05-04 09:22:50|4382.75|4382.75|4383.05|4383.05|4383.05|4383.05|4382.75|4382.75|0
1620120180000|2021-05-04 09:23:00|4383.28|4383.28|4384.22|4384.22|4384.22|4384.22|4383.17|4383.17|0
1620120190000|2021-05-04 09:23:10|4383.92|4383.92|4383.62|4383.62|4383.92|4383.92|4383.62|4383.62|0
1620120200000|2021-05-04 09:23:20|4383.32|4383.32|4383.02|4383.02|4383.32|4383.32|4383.02|4383.02|0
1620120220000|2021-05-04 09:23:40|4382.72|4382.72|4382.83|4382.83|4382.83|4382.83|4382.72|4382.72|0
1620120260000|2021-05-04 09:24:20|4382.98|4382.98|4382.98|4382.98|4382.98|4382.98|4382.98|4382.98|0
1620120270000|2021-05-04 09:24:30|4382.89|4382.89|4382.91|4382.91|4382.91|4382.91|4382.89|4382.89|0
1620120280000|2021-05-04 09:24:40|4383.82|4383.82|4384.12|4384.12|4384.12|4384.12|4383.82|4383.82|0
1620120300000|2021-05-04 09:25:00|4383.89|4383.89|4383.89|4383.89|4383.89|4383.89|4383.89|4383.89|0
1620120320000|2021-05-04 09:25:20|4384.19|4384.19|4384.19|4384.19|4384.19|4384.19|4384.19|4384.19|0
1620120330000|2021-05-04 09:25:30|4384.79|4384.79|4384.07|4384.07|4384.79|4384.79|4384.07|4384.07|0
1620120340000|2021-05-04 09:25:40|4384.19|4384.19|4383.89|4383.89|4384.19|4384.19|4383.89|4383.89|0
1620120350000|2021-05-04 09:25:50|4384.19|4384.19|4384.69|4384.69|4384.69|4384.69|4384.19|4384.19|0
1620120360000|2021-05-04 09:26:00|4385.29|4385.29|4385.18|4385.18|4385.29|4385.29|4385.18|4385.18|0
1620120370000|2021-05-04 09:26:10|4384.62|4384.62|4384.02|4384.02|4384.62|4384.62|4383.94|4383.94|0
1620120380000|2021-05-04 09:26:20|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|0
1620120390000|2021-05-04 09:26:30|4384.58|4384.58|4384.58|4384.58|4384.58|4384.58|4384.58|4384.58|0
1620120400000|2021-05-04 09:26:40|4384.55|4384.55|4384.53|4384.53|4384.55|4384.55|4384.53|4384.53|0
1620120420000|2021-05-04 09:27:00|4384.68|4384.68|4384.68|4384.68|4384.68|4384.68|4384.68|4384.68|0
1620120440000|2021-05-04 09:27:20|4384.38|4384.38|4384.38|4384.38|4384.38|4384.38|4384.38|4384.38|0
1620120450000|2021-05-04 09:27:30|4384.26|4384.26|4384.54|4384.54|4384.54|4384.54|4384.24|4384.24|0
1620120460000|2021-05-04 09:27:40|4384.24|4384.24|4384.19|4384.19|4384.24|4384.24|4384.19|4384.19|0
1620120490000|2021-05-04 09:28:10|4384.79|4384.79|4385.22|4385.22|4385.43|4385.43|4384.79|4384.79|0
1620120530000|2021-05-04 09:28:50|4385.33|4385.33|4385.22|4385.22|4385.33|4385.33|4385.22|4385.22|0
1620120540000|2021-05-04 09:29:00|4385.52|4385.52|4385.52|4385.52|4385.52|4385.52|4385.52|4385.52|0
1620120570000|2021-05-04 09:29:30|4385.22|4385.22|4384.62|4384.62|4385.22|4385.22|4384.62|4384.62|0
1620120580000|2021-05-04 09:29:40|4384.32|4384.32|4384.32|4384.32|4384.32|4384.32|4384.32|4384.32|0
1620120600000|2021-05-04 09:30:00|4384.39|4384.39|4385.24|4385.24|4385.24|4385.24|4384.39|4384.39|0
1620120610000|2021-05-04 09:30:10|4385.28|4385.28|4385.45|4385.45|4385.45|4385.45|4385.28|4385.28|0
1620120620000|2021-05-04 09:30:20|4385.54|4385.54|4386.44|4386.44|4386.44|4386.44|4385.54|4385.54|0
1620120630000|2021-05-04 09:30:30|4386.67|4386.67|4386.44|4386.44|4386.67|4386.67|4386.44|4386.44|0
1620120640000|2021-05-04 09:30:40|4386.49|4386.49|4386.55|4386.55|4386.64|4386.64|4386.49|4386.49|0
1620120650000|2021-05-04 09:30:50|4386.66|4386.66|4386.66|4386.66|4386.66|4386.66|4386.66|4386.66|0
1620120660000|2021-05-04 09:31:00|4386.81|4386.81|4387.16|4387.16|4387.16|4387.16|4386.51|4386.51|0
1620120670000|2021-05-04 09:31:10|4386.86|4386.86|4387.16|4387.16|4387.16|4387.16|4386.86|4386.86|0
1620120680000|2021-05-04 09:31:20|4387.04|4387.04|4387.38|4387.38|4387.38|4387.38|4387|4387|0
1620120690000|2021-05-04 09:31:30|4387.23|4387.23|4387.08|4387.08|4387.23|4387.23|4387.08|4387.08|0
1620120700000|2021-05-04 09:31:40|4387.23|4387.23|4387.08|4387.08|4387.23|4387.23|4387.08|4387.08|0
1620120720000|2021-05-04 09:32:00|4386.97|4386.97|4386.22|4386.22|4386.97|4386.97|4386.22|4386.22|0
1620120730000|2021-05-04 09:32:10|4386.82|4386.82|4386.82|4386.82|4386.82|4386.82|4386.82|4386.82|0
1620120740000|2021-05-04 09:32:20|4387.09|4387.09|4387.24|4387.24|4387.39|4387.39|4387.09|4387.09|0
1620120750000|2021-05-04 09:32:30|4387.39|4387.39|4387.24|4387.24|4387.39|4387.39|4387.24|4387.24|0
1620120760000|2021-05-04 09:32:40|4387.39|4387.39|4387.24|4387.24|4387.54|4387.54|4387.24|4387.24|0
1620120770000|2021-05-04 09:32:50|4387.54|4387.54|4387.24|4387.24|4387.54|4387.54|4387.09|4387.09|0
1620120780000|2021-05-04 09:33:00|4387.54|4387.54|4387.84|4387.84|4387.84|4387.84|4387.54|4387.54|0
1620120790000|2021-05-04 09:33:10|4388.14|4388.14|4388.59|4388.59|4388.59|4388.59|4388.14|4388.14|0
1620120820000|2021-05-04 09:33:40|4389.48|4389.48|4391.15|4391.15|4391.15|4391.15|4389.48|4389.48|0
1620120830000|2021-05-04 09:33:50|4390.85|4390.85|4390.85|4390.85|4390.85|4390.85|4390.55|4390.55|0
1620120840000|2021-05-04 09:34:00|4390.87|4390.87|4390.65|4390.65|4391.32|4391.32|4390.05|4390.05|0
1620120870000|2021-05-04 09:34:30|4390.73|4390.73|4390.92|4390.92|4390.92|4390.92|4390.73|4390.73|0
1620120890000|2021-05-04 09:34:50|4391|4391|4390.21|4390.21|4391.04|4391.04|4390.21|4390.21|0
1620120900000|2021-05-04 09:35:00|4389.91|4389.91|4390.23|4390.23|4390.23|4390.23|4389.63|4389.63|0
1620120920000|2021-05-04 09:35:20|4389.93|4389.93|4389.9|4389.9|4389.93|4389.93|4389.9|4389.9|0
1620120930000|2021-05-04 09:35:30|4389.6|4389.6|4389.32|4389.32|4389.6|4389.6|4389.3|4389.3|0
1620120940000|2021-05-04 09:35:40|4389.47|4389.47|4389.17|4389.17|4389.77|4389.77|4389.17|4389.17|0
1620120950000|2021-05-04 09:35:50|4389.08|4389.08|4388.94|4388.94|4389.12|4389.12|4388.52|4388.52|0
1620120960000|2021-05-04 09:36:00|4388.64|4388.64|4388.34|4388.34|4388.64|4388.64|4388.04|4388.04|0
1620120970000|2021-05-04 09:36:10|4388.04|4388.04|4388.64|4388.64|4388.64|4388.64|4388.04|4388.04|0
1620120980000|2021-05-04 09:36:20|4388.34|4388.34|4388.34|4388.34|4388.34|4388.34|4387.74|4387.74|0
1620120990000|2021-05-04 09:36:30|4388.64|4388.64|4388.64|4388.64|4388.64|4388.64|4388.34|4388.34|0
1620121000000|2021-05-04 09:36:40|4388.52|4388.52|4388.48|4388.48|4388.52|4388.52|4388.48|4388.48|0
1620121020000|2021-05-04 09:37:00|4388.78|4388.78|4389.08|4389.08|4389.08|4389.08|4388.78|4388.78|0
1620121030000|2021-05-04 09:37:10|4388.77|4388.77|4389.38|4389.38|4389.67|4389.67|4388.77|4388.77|0
1620121040000|2021-05-04 09:37:20|4389.47|4389.47|4389.32|4389.32|4389.47|4389.47|4389.32|4389.32|0
1620121050000|2021-05-04 09:37:30|4389.29|4389.29|4389.29|4389.29|4389.29|4389.29|4389.29|4389.29|0
1620121060000|2021-05-04 09:37:40|4389.33|4389.33|4389.42|4389.42|4389.42|4389.42|4389.33|4389.33|0
1620121070000|2021-05-04 09:37:50|4390.02|4390.02|4390.02|4390.02|4390.02|4390.02|4390.02|4390.02|0
1620121080000|2021-05-04 09:38:00|4389.93|4389.93|4389.82|4389.82|4389.93|4389.93|4389.82|4389.82|0
1620121100000|2021-05-04 09:38:20|4389.79|4389.79|4389.79|4389.79|4389.79|4389.79|4389.79|4389.79|0
1620121120000|2021-05-04 09:38:40|4389.94|4389.94|4389.91|4389.91|4389.97|4389.97|4389.86|4389.86|0
1620121130000|2021-05-04 09:38:50|4389.68|4389.68|4389.98|4389.98|4389.98|4389.98|4389.68|4389.68|0
1620121140000|2021-05-04 09:39:00|4389.68|4389.68|4390.23|4390.23|4390.23|4390.23|4389.68|4389.68|0
1620121150000|2021-05-04 09:39:10|4389.93|4389.93|4389.88|4389.88|4389.93|4389.93|4389.88|4389.88|0
1620121160000|2021-05-04 09:39:20|4389.85|4389.85|4389.67|4389.67|4389.85|4389.85|4389.67|4389.67|0
1620121170000|2021-05-04 09:39:30|4389.7|4389.7|4389.7|4389.7|4389.7|4389.7|4389.7|4389.7|0
1620121180000|2021-05-04 09:39:40|4389.79|4389.79|4389.79|4389.79|4389.79|4389.79|4389.79|4389.79|0
1620121200000|2021-05-04 09:40:00|4390.69|4390.69|4390.69|4390.69|4390.69|4390.69|4390.69|4390.69|0
1620121210000|2021-05-04 09:40:10|4390.71|4390.71|4391.29|4391.29|4391.29|4391.29|4390.69|4390.69|0
1620121230000|2021-05-04 09:40:30|4391.88|4391.88|4391.88|4391.88|4391.88|4391.88|4391.88|4391.88|0
1620121250000|2021-05-04 09:40:50|4392.18|4392.18|4391.7|4391.7|4392.18|4392.18|4391.07|4391.07|0
1620121260000|2021-05-04 09:41:00|4390.8|4390.8|4390.41|4390.41|4390.95|4390.95|4390.41|4390.41|0
1620121270000|2021-05-04 09:41:10|4390.29|4390.29|4390.41|4390.41|4390.41|4390.41|4390.29|4390.29|0
1620121290000|2021-05-04 09:41:30|4390.71|4390.71|4390.69|4390.69|4390.71|4390.71|4390.69|4390.69|0
1620121300000|2021-05-04 09:41:40|4390.65|4390.65|4390.48|4390.48|4390.69|4390.69|4390.48|4390.48|0
1620121320000|2021-05-04 09:42:00|4390.93|4390.93|4391.19|4391.19|4391.19|4391.19|4390.93|4390.93|0
1620121330000|2021-05-04 09:42:10|4391.16|4391.16|4391.16|4391.16|4391.16|4391.16|4391.16|4391.16|0
1620121340000|2021-05-04 09:42:20|4391.77|4391.77|4393.26|4393.26|4393.26|4393.26|4391.77|4391.77|0
1620121360000|2021-05-04 09:42:40|4393.31|4393.31|4393.59|4393.59|4393.59|4393.59|4393.29|4393.29|0
1620121380000|2021-05-04 09:43:00|4393.29|4393.29|4393.83|4393.83|4393.83|4393.83|4393.23|4393.23|0
1620121400000|2021-05-04 09:43:20|4393.53|4393.53|4393.38|4393.38|4393.53|4393.53|4393.38|4393.38|0
1620121410000|2021-05-04 09:43:30|4393.68|4393.68|4393.68|4393.68|4393.68|4393.68|4393.68|4393.68|0
1620121420000|2021-05-04 09:43:40|4393.83|4393.83|4393.68|4393.68|4393.83|4393.83|4393.68|4393.68|0
1620121430000|2021-05-04 09:43:50|4393.8|4393.8|4393.01|4393.01|4393.8|4393.8|4392.3|4392.3|0
1620121440000|2021-05-04 09:44:00|4393.16|4393.16|4392.86|4392.86|4393.16|4393.16|4392.86|4392.86|0
1620121450000|2021-05-04 09:44:10|4392.26|4392.26|4392.26|4392.26|4392.45|4392.45|4392.15|4392.15|0
1620121460000|2021-05-04 09:44:20|4391.96|4391.96|4391.81|4391.81|4391.96|4391.96|4391.81|4391.81|0
1620121480000|2021-05-04 09:44:40|4390.61|4390.61|4390.91|4390.91|4390.91|4390.91|4390.31|4390.31|0
1620121490000|2021-05-04 09:44:50|4391.02|4391.02|4391.02|4391.02|4391.02|4391.02|4391.02|4391.02|0
1620121500000|2021-05-04 09:45:00|4391.14|4391.14|4391.14|4391.14|4391.14|4391.14|4391.14|4391.14|0
1620121510000|2021-05-04 09:45:10|4390.84|4390.84|4390.81|4390.81|4390.84|4390.84|4390.66|4390.66|0
1620121550000|2021-05-04 09:45:50|4390.93|4390.93|4391.23|4391.23|4391.23|4391.23|4390.93|4390.93|0
1620121560000|2021-05-04 09:46:00|4391.19|4391.19|4391.33|4391.33|4391.33|4391.33|4391.19|4391.19|0
1620121580000|2021-05-04 09:46:20|4391.63|4391.63|4391.63|4391.63|4391.63|4391.63|4391.63|4391.63|0
1620121610000|2021-05-04 09:46:50|4391.78|4391.78|4391.78|4391.78|4391.78|4391.78|4391.78|4391.78|0
1620121620000|2021-05-04 09:47:00|4391.87|4391.87|4391.87|4391.87|4391.87|4391.87|4391.87|4391.87|0
1620121630000|2021-05-04 09:47:10|4392.17|4392.17|4391.57|4391.57|4392.17|4392.17|4391.57|4391.57|0
1620121640000|2021-05-04 09:47:20|4391.27|4391.27|4391.27|4391.27|4391.27|4391.27|4391.27|4391.27|0
1620121650000|2021-05-04 09:47:30|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|0
1620121660000|2021-05-04 09:47:40|4391.38|4391.38|4391.38|4391.38|4391.38|4391.38|4391.38|4391.38|0
1620121670000|2021-05-04 09:47:50|4391.68|4391.68|4391.96|4391.96|4391.96|4391.96|4391.57|4391.57|0
1620121680000|2021-05-04 09:48:00|4392.26|4392.26|4392.4|4392.4|4392.4|4392.4|4392.26|4392.26|0
1620121700000|2021-05-04 09:48:20|4392.1|4392.1|4392.1|4392.1|4392.1|4392.1|4392.1|4392.1|0
1620121730000|2021-05-04 09:48:50|4392.07|4392.07|4391.8|4391.8|4392.37|4392.37|4391.47|4391.47|0
1620121740000|2021-05-04 09:49:00|4391.69|4391.69|4391.69|4391.69|4391.69|4391.69|4391.69|4391.69|0
1620121750000|2021-05-04 09:49:10|4391.38|4391.38|4391.83|4391.83|4391.83|4391.83|4391.38|4391.38|0
1620121760000|2021-05-04 09:49:20|4391.53|4391.53|4391.06|4391.06|4391.53|4391.53|4391.06|4391.06|0
1620121790000|2021-05-04 09:49:50|4390.94|4390.94|4390.76|4390.76|4390.94|4390.94|4390.64|4390.64|0
1620121800000|2021-05-04 09:50:00|4390.87|4390.87|4390.25|4390.25|4390.87|4390.87|4390.25|4390.25|0
1620121810000|2021-05-04 09:50:10|4390.48|4390.48|4390.48|4390.48|4390.48|4390.48|4390.48|4390.48|0
1620121820000|2021-05-04 09:50:20|4390.63|4390.63|4390.78|4390.78|4390.78|4390.78|4390.48|4390.48|0
1620121830000|2021-05-04 09:50:30|4390.48|4390.48|4390.63|4390.63|4390.78|4390.78|4390.48|4390.48|0
1620121850000|2021-05-04 09:50:50|4390.03|4390.03|4390.63|4390.63|4390.63|4390.63|4390.03|4390.03|0
1620121860000|2021-05-04 09:51:00|4391.08|4391.08|4391.08|4391.08|4391.08|4391.08|4391.08|4391.08|0
1620121870000|2021-05-04 09:51:10|4390.93|4390.93|4390.93|4390.93|4390.93|4390.93|4390.93|4390.93|0
1620121880000|2021-05-04 09:51:20|4391.23|4391.23|4391.23|4391.23|4391.23|4391.23|4391.23|4391.23|0
1620121890000|2021-05-04 09:51:30|4391.15|4391.15|4391.75|4391.75|4391.75|4391.75|4391.15|4391.15|0
1620121900000|2021-05-04 09:51:40|4391.9|4391.9|4391.96|4391.96|4391.96|4391.96|4391.9|4391.9|0
1620121920000|2021-05-04 09:52:00|4392.11|4392.11|4392.03|4392.03|4392.11|4392.11|4392.03|4392.03|0
1620121930000|2021-05-04 09:52:10|4392.33|4392.33|4392.03|4392.03|4392.33|4392.33|4392.03|4392.03|0
1620121940000|2021-05-04 09:52:20|4392.15|4392.15|4392.24|4392.24|4392.54|4392.54|4392.15|4392.15|0
1620121950000|2021-05-04 09:52:30|4392.33|4392.33|4392.33|4392.33|4392.33|4392.33|4392.33|4392.33|0
1620121960000|2021-05-04 09:52:40|4392.44|4392.44|4392.44|4392.44|4392.44|4392.44|4392.44|4392.44|0
1620121970000|2021-05-04 09:52:50|4392.4|4392.4|4392.25|4392.25|4392.4|4392.4|4392.21|4392.21|0
1620121980000|2021-05-04 09:53:00|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|0
1620121990000|2021-05-04 09:53:10|4392.55|4392.55|4392.55|4392.55|4392.55|4392.55|4392.55|4392.55|0
1620122010000|2021-05-04 09:53:30|4392.25|4392.25|4392.05|4392.05|4392.25|4392.25|4392.05|4392.05|0
1620122020000|2021-05-04 09:53:40|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|0
1620122030000|2021-05-04 09:53:50|4391.96|4391.96|4392.25|4392.25|4392.25|4392.25|4391.96|4391.96|0
1620122040000|2021-05-04 09:54:00|4391.91|4391.91|4391.91|4391.91|4391.91|4391.91|4391.79|4391.79|0
1620122050000|2021-05-04 09:54:10|4391.76|4391.76|4391.55|4391.55|4391.76|4391.76|4391.46|4391.46|0
1620122060000|2021-05-04 09:54:20|4391.7|4391.7|4392.14|4392.14|4392.18|4392.18|4391.7|4391.7|0
1620122070000|2021-05-04 09:54:30|4392.1|4392.1|4392.1|4392.1|4392.1|4392.1|4392.1|4392.1|0
1620122090000|2021-05-04 09:54:50|4392.19|4392.19|4392.28|4392.28|4392.28|4392.28|4392.19|4392.19|0
1620122100000|2021-05-04 09:55:00|4392.73|4392.73|4393.51|4393.51|4393.51|4393.51|4392.73|4392.73|0
1620122110000|2021-05-04 09:55:10|4394.11|4394.11|4394.5|4394.5|4394.5|4394.5|4394.11|4394.11|0
1620122120000|2021-05-04 09:55:20|4394.8|4394.8|4395.39|4395.39|4395.85|4395.85|4394.8|4394.8|0
1620122140000|2021-05-04 09:55:40|4395.69|4395.69|4395.19|4395.19|4395.84|4395.84|4395.19|4395.19|0
1620122150000|2021-05-04 09:55:50|4395.49|4395.49|4395.76|4395.76|4395.76|4395.76|4395.49|4395.49|0
1620122160000|2021-05-04 09:56:00|4395.87|4395.87|4394.77|4394.77|4395.87|4395.87|4394.77|4394.77|0
1620122170000|2021-05-04 09:56:10|4394.74|4394.74|4394.77|4394.77|4394.77|4394.77|4394.74|4394.74|0
1620122180000|2021-05-04 09:56:20|4394.91|4394.91|4394.47|4394.47|4394.91|4394.91|4394.47|4394.47|0
1620122190000|2021-05-04 09:56:30|4394.43|4394.43|4394.43|4394.43|4394.43|4394.43|4394.43|4394.43|0
1620122210000|2021-05-04 09:56:50|4394.73|4394.73|4394.13|4394.13|4394.73|4394.73|4394.13|4394.13|0
1620122220000|2021-05-04 09:57:00|4394.28|4394.28|4395.17|4395.17|4395.17|4395.17|4394.28|4394.28|0
1620122230000|2021-05-04 09:57:10|4395.47|4395.47|4395.32|4395.32|4395.47|4395.47|4395.32|4395.32|0
1620122240000|2021-05-04 09:57:20|4395.62|4395.62|4395.74|4395.74|4395.74|4395.74|4395.62|4395.62|0
1620122250000|2021-05-04 09:57:30|4395.39|4395.39|4395.47|4395.47|4395.51|4395.51|4395.39|4395.39|0
1620122260000|2021-05-04 09:57:40|4395.51|4395.51|4395.51|4395.51|4395.51|4395.51|4395.51|4395.51|0
1620122270000|2021-05-04 09:57:50|4396.11|4396.11|4396.56|4396.56|4396.56|4396.56|4396.11|4396.11|0
1620122280000|2021-05-04 09:58:00|4396.67|4396.67|4396.82|4396.82|4396.82|4396.82|4396.52|4396.52|0
1620122290000|2021-05-04 09:58:10|4396.91|4396.91|4396.73|4396.73|4396.91|4396.91|4396.73|4396.73|0
1620122300000|2021-05-04 09:58:20|4396.43|4396.43|4396.13|4396.13|4396.43|4396.43|4396.13|4396.13|0
1620122320000|2021-05-04 09:58:40|4395.53|4395.53|4395.83|4395.83|4395.83|4395.83|4395.53|4395.53|0
1620122330000|2021-05-04 09:58:50|4395.53|4395.53|4395.46|4395.46|4395.53|4395.53|4395.16|4395.16|0
1620122340000|2021-05-04 09:59:00|4395.58|4395.58|4395.69|4395.69|4395.69|4395.69|4395.58|4395.58|0
1620122350000|2021-05-04 09:59:10|4395.09|4395.09|4395.02|4395.02|4395.09|4395.09|4394.61|4394.61|0
1620122360000|2021-05-04 09:59:20|4394.91|4394.91|4394.86|4394.86|4394.91|4394.91|4394.86|4394.86|0
1620122370000|2021-05-04 09:59:30|4394.56|4394.56|4395.34|4395.34|4395.46|4395.46|4394.41|4394.41|0
1620122390000|2021-05-04 09:59:50|4395.04|4395.04|4394.74|4394.74|4395.04|4395.04|4394.74|4394.74|0
1620122400000|2021-05-04 10:00:00|4395.04|4395.04|4394.95|4394.95|4395.13|4395.13|4394.95|4394.95|0
1620122410000|2021-05-04 10:00:10|4395.1|4395.1|4394.95|4394.95|4395.1|4395.1|4394.95|4394.95|0
1620122420000|2021-05-04 10:00:20|4395.25|4395.25|4395.77|4395.77|4395.77|4395.77|4395.25|4395.25|0
1620122430000|2021-05-04 10:00:30|4395.74|4395.74|4395.11|4395.11|4395.74|4395.74|4395.11|4395.11|0
1620122450000|2021-05-04 10:00:50|4395.41|4395.41|4395.11|4395.11|4395.41|4395.41|4395.11|4395.11|0
1620122460000|2021-05-04 10:01:00|4395.07|4395.07|4395.07|4395.07|4395.07|4395.07|4395.07|4395.07|0
1620122470000|2021-05-04 10:01:10|4395.16|4395.16|4394.77|4394.77|4395.31|4395.31|4394.77|4394.77|0
1620122480000|2021-05-04 10:01:20|4394.72|4394.72|4395.47|4395.47|4395.47|4395.47|4394.72|4394.72|0
1620122490000|2021-05-04 10:01:30|4395.17|4395.17|4394.87|4394.87|4395.17|4395.17|4394.87|4394.87|0
1620122500000|2021-05-04 10:01:40|4395.17|4395.17|4394.57|4394.57|4395.17|4395.17|4394.57|4394.57|0
1620122510000|2021-05-04 10:01:50|4394.46|4394.46|4394.37|4394.37|4394.46|4394.46|4394.37|4394.37|0
1620122520000|2021-05-04 10:02:00|4394.28|4394.28|4394.28|4394.28|4394.28|4394.28|4394.28|4394.28|0
1620122530000|2021-05-04 10:02:10|4394.24|4394.24|4394.24|4394.24|4394.24|4394.24|4394.24|4394.24|0
1620122540000|2021-05-04 10:02:20|4394.39|4394.39|4394.39|4394.39|4394.39|4394.39|4394.39|4394.39|0
1620122550000|2021-05-04 10:02:30|4394.69|4394.69|4395.12|4395.12|4395.12|4395.12|4394.69|4394.69|0
1620122580000|2021-05-04 10:03:00|4395.21|4395.21|4395.21|4395.21|4395.21|4395.21|4395.21|4395.21|0
1620122590000|2021-05-04 10:03:10|4395.25|4395.25|4395.25|4395.25|4395.25|4395.25|4395.25|4395.25|0
1620122600000|2021-05-04 10:03:20|4395.13|4395.13|4395.25|4395.25|4395.55|4395.55|4395.13|4395.13|0
1620122620000|2021-05-04 10:03:40|4394.95|4394.95|4394.95|4394.95|4394.95|4394.95|4394.95|4394.95|0
1620122640000|2021-05-04 10:04:00|4394.97|4394.97|4395.06|4395.06|4395.06|4395.06|4394.97|4394.97|0
1620122660000|2021-05-04 10:04:20|4394.76|4394.76|4394.73|4394.73|4394.76|4394.76|4394.73|4394.73|0
1620122680000|2021-05-04 10:04:40|4394.87|4394.87|4394.87|4394.87|4394.87|4394.87|4394.87|4394.87|0
1620122700000|2021-05-04 10:05:00|4395.48|4395.48|4395.4|4395.4|4395.59|4395.59|4395.4|4395.4|0
1620122710000|2021-05-04 10:05:10|4395.55|4395.55|4396.04|4396.04|4396.04|4396.04|4395.44|4395.44|0
1620122720000|2021-05-04 10:05:20|4395.92|4395.92|4395.81|4395.81|4395.92|4395.92|4395.81|4395.81|0
1620122730000|2021-05-04 10:05:30|4395.58|4395.58|4395.58|4395.58|4395.58|4395.58|4395.58|4395.58|0
1620122740000|2021-05-04 10:05:40|4395.49|4395.49|4396.09|4396.09|4396.09|4396.09|4395.49|4395.49|0
1620122750000|2021-05-04 10:05:50|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|0
1620122770000|2021-05-04 10:06:10|4396.35|4396.35|4396.14|4396.14|4396.74|4396.74|4396.14|4396.14|0
1620122780000|2021-05-04 10:06:20|4396.44|4396.44|4395.84|4395.84|4396.55|4396.55|4395.84|4395.84|0
1620122790000|2021-05-04 10:06:30|4395.69|4395.69|4395.69|4395.69|4395.69|4395.69|4395.69|4395.69|0
1620122800000|2021-05-04 10:06:40|4395.99|4395.99|4395.99|4395.99|4395.99|4395.99|4395.99|4395.99|0
1620122810000|2021-05-04 10:06:50|4396.14|4396.14|4395.88|4395.88|4396.14|4396.14|4395.88|4395.88|0
1620122820000|2021-05-04 10:07:00|4395.91|4395.91|4397.12|4397.12|4397.12|4397.12|4395.91|4395.91|0
1620122830000|2021-05-04 10:07:10|4397.23|4397.23|4397.58|4397.58|4397.88|4397.88|4397.23|4397.23|0
1620122840000|2021-05-04 10:07:20|4397.73|4397.73|4397.99|4397.99|4397.99|4397.99|4397.73|4397.73|0
1620122850000|2021-05-04 10:07:30|4398.89|4398.89|4398.89|4398.89|4399.01|4399.01|4398.89|4398.89|0
1620122860000|2021-05-04 10:07:40|4398.59|4398.59|4398.29|4398.29|4398.59|4398.59|4398.14|4398.14|0
1620122870000|2021-05-04 10:07:50|4398.59|4398.59|4398.44|4398.44|4398.59|4398.59|4398.14|4398.14|0
1620122900000|2021-05-04 10:08:20|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|0
1620122910000|2021-05-04 10:08:30|4397.84|4397.84|4397.24|4397.24|4397.84|4397.84|4397.24|4397.24|0
1620122920000|2021-05-04 10:08:40|4396.94|4396.94|4397.27|4397.27|4397.27|4397.27|4396.94|4396.94|0
1620122930000|2021-05-04 10:08:50|4397.4|4397.4|4397.1|4397.1|4397.4|4397.4|4397.1|4397.1|0
1620122940000|2021-05-04 10:09:00|4397.32|4397.32|4397.02|4397.02|4397.32|4397.32|4397.02|4397.02|0
1620122950000|2021-05-04 10:09:10|4396.88|4396.88|4396.88|4396.88|4396.88|4396.88|4396.88|4396.88|0
1620122960000|2021-05-04 10:09:20|4396.99|4396.99|4396.13|4396.13|4396.99|4396.99|4396.13|4396.13|0
1620122970000|2021-05-04 10:09:30|4395.82|4395.82|4395.56|4395.56|4395.82|4395.82|4395.56|4395.56|0
1620122980000|2021-05-04 10:09:40|4395.54|4395.54|4395.54|4395.54|4395.54|4395.54|4395.54|4395.54|0
1620122990000|2021-05-04 10:09:50|4395.84|4395.84|4396.14|4396.14|4396.14|4396.14|4395.84|4395.84|0
1620123010000|2021-05-04 10:10:10|4396.44|4396.44|4396.51|4396.51|4396.51|4396.51|4396.44|4396.44|0
1620123020000|2021-05-04 10:10:20|4396.55|4396.55|4396.38|4396.38|4396.55|4396.55|4396.38|4396.38|0
1620123030000|2021-05-04 10:10:30|4396.53|4396.53|4396.34|4396.34|4396.53|4396.53|4396.23|4396.23|0
1620123050000|2021-05-04 10:10:50|4396.04|4396.04|4396.04|4396.04|4396.04|4396.04|4396.04|4396.04|0
1620123060000|2021-05-04 10:11:00|4396.07|4396.07|4395.96|4395.96|4396.07|4396.07|4395.96|4395.96|0
1620123070000|2021-05-04 10:11:10|4395.8|4395.8|4395.71|4395.71|4395.8|4395.8|4395.71|4395.71|0
1620123080000|2021-05-04 10:11:20|4395.82|4395.82|4395.82|4395.82|4395.82|4395.82|4395.82|4395.82|0
1620123090000|2021-05-04 10:11:30|4396.12|4396.12|4396.43|4396.43|4396.43|4396.43|4396.12|4396.12|0
1620123110000|2021-05-04 10:11:50|4396.45|4396.45|4396.24|4396.24|4396.45|4396.45|4396.15|4396.15|0
1620123150000|2021-05-04 10:12:30|4396.54|4396.54|4396.54|4396.54|4396.84|4396.84|4396.54|4396.54|0
1620123160000|2021-05-04 10:12:40|4396.24|4396.24|4396.09|4396.09|4396.24|4396.24|4396.09|4396.09|0
1620123180000|2021-05-04 10:13:00|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|0
1620123190000|2021-05-04 10:13:10|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|0
1620123200000|2021-05-04 10:13:20|4396.05|4396.05|4395.96|4395.96|4396.05|4396.05|4395.96|4395.96|0
1620123210000|2021-05-04 10:13:30|4396|4396|4395.91|4395.91|4396|4396|4395.91|4395.91|0
1620123220000|2021-05-04 10:13:40|4395.63|4395.63|4395.72|4395.72|4395.83|4395.83|4395.63|4395.63|0
1620123240000|2021-05-04 10:14:00|4395.66|4395.66|4395.89|4395.89|4395.89|4395.89|4395.66|4395.66|0
1620123250000|2021-05-04 10:14:10|4395.74|4395.74|4395.72|4395.72|4395.74|4395.74|4395.72|4395.72|0
1620123260000|2021-05-04 10:14:20|4395.49|4395.49|4395.49|4395.49|4395.49|4395.49|4395.49|4395.49|0
1620123270000|2021-05-04 10:14:30|4395.79|4395.79|4396.02|4396.02|4396.02|4396.02|4395.79|4395.79|0
1620123280000|2021-05-04 10:14:40|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|0
1620123290000|2021-05-04 10:14:50|4396.2|4396.2|4396.2|4396.2|4396.2|4396.2|4396.2|4396.2|0
1620123300000|2021-05-04 10:15:00|4396.59|4396.59|4397.01|4397.01|4397.01|4397.01|4396.59|4396.59|0
1620123310000|2021-05-04 10:15:10|4396.83|4396.83|4396.62|4396.62|4396.91|4396.91|4396.32|4396.32|0
1620123320000|2021-05-04 10:15:20|4396.47|4396.47|4396.7|4396.7|4397|4397|4396.47|4396.47|0
1620123330000|2021-05-04 10:15:30|4396.58|4396.58|4396.58|4396.58|4396.58|4396.58|4396.58|4396.58|0
1620123340000|2021-05-04 10:15:40|4396.28|4396.28|4395.9|4395.9|4396.58|4396.58|4395.9|4395.9|0
1620123350000|2021-05-04 10:15:50|4395.59|4395.59|4394.82|4394.82|4395.59|4395.59|4394.82|4394.82|0
1620123360000|2021-05-04 10:16:00|4394.79|4394.79|4393.93|4393.93|4394.79|4394.79|4393.7|4393.7|0
1620123380000|2021-05-04 10:16:20|4394.04|4394.04|4394.04|4394.04|4394.04|4394.04|4394.04|4394.04|0
1620123400000|2021-05-04 10:16:40|4394.13|4394.13|4393.79|4393.79|4394.13|4394.13|4393.79|4393.79|0
1620123420000|2021-05-04 10:17:00|4393.64|4393.64|4393.64|4393.64|4393.64|4393.64|4393.64|4393.64|0
1620123430000|2021-05-04 10:17:10|4393.34|4393.34|4393.34|4393.34|4393.34|4393.34|4393.34|4393.34|0
1620123440000|2021-05-04 10:17:20|4393.31|4393.31|4393.46|4393.46|4393.61|4393.61|4393.16|4393.16|0
1620123450000|2021-05-04 10:17:30|4393.16|4393.16|4392.98|4392.98|4393.16|4393.16|4392.98|4392.98|0
1620123460000|2021-05-04 10:17:40|4393.28|4393.28|4393.28|4393.28|4393.28|4393.28|4393.28|4393.28|0
1620123470000|2021-05-04 10:17:50|4393.2|4393.2|4393.2|4393.2|4393.2|4393.2|4393.2|4393.2|0
1620123480000|2021-05-04 10:18:00|4393.8|4393.8|4393.8|4393.8|4393.8|4393.8|4393.8|4393.8|0
1620123490000|2021-05-04 10:18:10|4393.2|4393.2|4393.2|4393.2|4393.2|4393.2|4393.2|4393.2|0
1620123500000|2021-05-04 10:18:20|4393.5|4393.5|4393.2|4393.2|4393.5|4393.5|4393.2|4393.2|0
1620123510000|2021-05-04 10:18:30|4392.9|4392.9|4392.91|4392.91|4393.2|4393.2|4392.9|4392.9|0
1620123560000|2021-05-04 10:19:20|4393|4393|4393|4393|4393|4393|4393|4393|0
1620123580000|2021-05-04 10:19:40|4392.96|4392.96|4393.59|4393.59|4393.71|4393.71|4392.96|4392.96|0
1620123590000|2021-05-04 10:19:50|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|0
1620123600000|2021-05-04 10:20:00|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|0
1620123610000|2021-05-04 10:20:10|4393.59|4393.59|4393.59|4393.59|4393.59|4393.59|4393.59|4393.59|0
1620123630000|2021-05-04 10:20:30|4393.89|4393.89|4393.59|4393.59|4393.89|4393.89|4393.59|4393.59|0
1620123660000|2021-05-04 10:21:00|4392.99|4392.99|4394.12|4394.12|4394.12|4394.12|4392.99|4392.99|0
1620123670000|2021-05-04 10:21:10|4394.23|4394.23|4393.93|4393.93|4394.5|4394.5|4393.93|4393.93|0
1620123690000|2021-05-04 10:21:30|4393.89|4393.89|4393.89|4393.89|4393.89|4393.89|4393.89|4393.89|0
1620123720000|2021-05-04 10:22:00|4393.92|4393.92|4393.94|4393.94|4393.94|4393.94|4393.92|4393.92|0
1620123730000|2021-05-04 10:22:10|4394.09|4394.09|4394.09|4394.09|4394.2|4394.2|4394.09|4394.09|0
1620123740000|2021-05-04 10:22:20|4393.86|4393.86|4393.86|4393.86|4393.86|4393.86|4393.86|4393.86|0
1620123750000|2021-05-04 10:22:30|4395.36|4395.36|4395.36|4395.36|4395.36|4395.36|4395.06|4395.06|0
1620123760000|2021-05-04 10:22:40|4395.66|4395.66|4395.96|4395.96|4395.96|4395.96|4395.66|4395.66|0
1620123770000|2021-05-04 10:22:50|4395.66|4395.66|4395.66|4395.66|4395.96|4395.96|4395.55|4395.55|0
1620123780000|2021-05-04 10:23:00|4395.36|4395.36|4395.66|4395.66|4395.66|4395.66|4395.36|4395.36|0
1620123800000|2021-05-04 10:23:20|4395.51|4395.51|4395.51|4395.51|4395.81|4395.81|4395.51|4395.51|0
1620123830000|2021-05-04 10:23:50|4395.21|4395.21|4394.35|4394.35|4395.21|4395.21|4394.05|4394.05|0
1620123840000|2021-05-04 10:24:00|4394.24|4394.24|4394.99|4394.99|4394.99|4394.99|4394.24|4394.24|0
1620123850000|2021-05-04 10:24:10|4395.28|4395.28|4395.58|4395.58|4395.58|4395.58|4395.28|4395.28|0
1620123880000|2021-05-04 10:24:40|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|0
1620123890000|2021-05-04 10:24:50|4395.4|4395.4|4394.8|4394.8|4395.4|4395.4|4394.8|4394.8|0
1620123900000|2021-05-04 10:25:00|4395.1|4395.1|4394.95|4394.95|4395.4|4395.4|4394.8|4394.8|0
1620123910000|2021-05-04 10:25:10|4395.25|4395.25|4395.57|4395.57|4395.57|4395.57|4395.25|4395.25|0
1620123920000|2021-05-04 10:25:20|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|0
1620123930000|2021-05-04 10:25:30|4396.21|4396.21|4396.17|4396.17|4396.21|4396.21|4396.17|4396.17|0
1620123940000|2021-05-04 10:25:40|4396.2|4396.2|4395.87|4395.87|4396.2|4396.2|4395.87|4395.87|0
1620123950000|2021-05-04 10:25:50|4395.96|4395.96|4395.67|4395.67|4395.96|4395.96|4395.67|4395.67|0
1620123960000|2021-05-04 10:26:00|4395.97|4395.97|4395.43|4395.43|4395.97|4395.97|4395.43|4395.43|0
1620123990000|2021-05-04 10:26:30|4395.73|4395.73|4395.82|4395.82|4395.82|4395.82|4395.73|4395.73|0
1620124020000|2021-05-04 10:27:00|4395.67|4395.67|4394.92|4394.92|4395.67|4395.67|4394.92|4394.92|0
1620124030000|2021-05-04 10:27:10|4395.22|4395.22|4394.92|4394.92|4395.22|4395.22|4394.92|4394.92|0
1620124040000|2021-05-04 10:27:20|4395.22|4395.22|4394.89|4394.89|4395.22|4395.22|4394.89|4394.89|0
1620124050000|2021-05-04 10:27:30|4394.66|4394.66|4394.92|4394.92|4394.92|4394.92|4394.62|4394.62|0
1620124060000|2021-05-04 10:27:40|4394.83|4394.83|4394.83|4394.83|4394.83|4394.83|4394.83|4394.83|0
1620124070000|2021-05-04 10:27:50|4395.13|4395.13|4395.13|4395.13|4395.13|4395.13|4395.13|4395.13|0
1620124080000|2021-05-04 10:28:00|4395.55|4395.55|4394.77|4394.77|4395.55|4395.55|4394.77|4394.77|0
1620124090000|2021-05-04 10:28:10|4394.86|4394.86|4394.86|4394.86|4394.86|4394.86|4394.86|4394.86|0
1620124100000|2021-05-04 10:28:20|4394.56|4394.56|4394.22|4394.22|4394.56|4394.56|4394.22|4394.22|0
1620124110000|2021-05-04 10:28:30|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|0
1620124140000|2021-05-04 10:29:00|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|0
1620124160000|2021-05-04 10:29:20|4393.92|4393.92|4393.62|4393.62|4393.92|4393.92|4393.62|4393.62|0
1620124180000|2021-05-04 10:29:40|4393.32|4393.32|4392.87|4392.87|4393.32|4393.32|4392.87|4392.87|0
1620124190000|2021-05-04 10:29:50|4393.02|4393.02|4393.02|4393.02|4393.02|4393.02|4393.02|4393.02|0
1620124200000|2021-05-04 10:30:00|4392.72|4392.72|4393.02|4393.02|4393.02|4393.02|4392.72|4392.72|0
1620124230000|2021-05-04 10:30:30|4393.32|4393.32|4393.32|4393.32|4393.32|4393.32|4393.32|4393.32|0
1620124240000|2021-05-04 10:30:40|4393.18|4393.18|4393.18|4393.18|4393.18|4393.18|4393.18|4393.18|0
1620124250000|2021-05-04 10:30:50|4393.06|4393.06|4393.06|4393.06|4393.06|4393.06|4392.95|4392.95|0
1620124260000|2021-05-04 10:31:00|4393.18|4393.18|4393.18|4393.18|4393.18|4393.18|4393.18|4393.18|0
1620124270000|2021-05-04 10:31:10|4392.87|4392.87|4393.17|4393.17|4393.17|4393.17|4392.87|4392.87|0
1620124280000|2021-05-04 10:31:20|4393.32|4393.32|4393.62|4393.62|4393.62|4393.62|4393.32|4393.32|0
1620124290000|2021-05-04 10:31:30|4393.47|4393.47|4392.87|4392.87|4393.47|4393.47|4392.87|4392.87|0
1620124300000|2021-05-04 10:31:40|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|0
1620124320000|2021-05-04 10:32:00|4393.1|4393.1|4393.4|4393.4|4393.4|4393.4|4393.1|4393.1|0
1620124330000|2021-05-04 10:32:10|4393.55|4393.55|4393.55|4393.55|4393.55|4393.55|4393.55|4393.55|0
1620124340000|2021-05-04 10:32:20|4393.4|4393.4|4393.38|4393.38|4393.4|4393.4|4393.38|4393.38|0
1620124360000|2021-05-04 10:32:40|4393.67|4393.67|4393.79|4393.79|4393.79|4393.79|4393.67|4393.67|0
1620124380000|2021-05-04 10:33:00|4393.84|4393.84|4394.92|4394.92|4395.64|4395.64|4393.84|4393.84|0
1620124400000|2021-05-04 10:33:20|4395.04|4395.04|4394.92|4394.92|4395.04|4395.04|4394.92|4394.92|0
1620124410000|2021-05-04 10:33:30|4395.15|4395.15|4395.45|4395.45|4395.45|4395.45|4395.15|4395.15|0
1620124420000|2021-05-04 10:33:40|4395.38|4395.38|4395.38|4395.38|4395.38|4395.38|4395.38|4395.38|0
1620124430000|2021-05-04 10:33:50|4395.47|4395.47|4395.17|4395.17|4395.47|4395.47|4394.87|4394.87|0
1620124440000|2021-05-04 10:34:00|4395.08|4395.08|4395.08|4395.08|4395.08|4395.08|4395.08|4395.08|0
1620124450000|2021-05-04 10:34:10|4395.02|4395.02|4394.12|4394.12|4395.02|4395.02|4394.12|4394.12|0
1620124460000|2021-05-04 10:34:20|4393.94|4393.94|4393.92|4393.92|4393.94|4393.94|4393.83|4393.83|0
1620124470000|2021-05-04 10:34:30|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|0
1620124490000|2021-05-04 10:34:50|4394.52|4394.52|4394.82|4394.82|4394.82|4394.82|4394.52|4394.52|0
1620124500000|2021-05-04 10:35:00|4395.12|4395.12|4395|4395|4395.12|4395.12|4394.7|4394.7|0
1620124510000|2021-05-04 10:35:10|4394.96|4394.96|4395.15|4395.15|4395.45|4395.45|4394.96|4394.96|0
1620124520000|2021-05-04 10:35:20|4395.75|4395.75|4395.75|4395.75|4395.75|4395.75|4395.75|4395.75|0
1620124530000|2021-05-04 10:35:30|4395.45|4395.45|4395.45|4395.45|4395.45|4395.45|4395.45|4395.45|0
1620124540000|2021-05-04 10:35:40|4395.49|4395.49|4395.79|4395.79|4395.79|4395.79|4395.49|4395.49|0
1620124550000|2021-05-04 10:35:50|4395.71|4395.71|4395.68|4395.68|4395.71|4395.71|4395.68|4395.68|0
1620124560000|2021-05-04 10:36:00|4395.07|4395.07|4395.07|4395.07|4395.07|4395.07|4395.07|4395.07|0
1620124570000|2021-05-04 10:36:10|4394.93|4394.93|4394.93|4394.93|4394.93|4394.93|4394.93|4394.93|0
1620124580000|2021-05-04 10:36:20|4395.02|4395.02|4395.18|4395.18|4395.36|4395.36|4395.02|4395.02|0
1620124590000|2021-05-04 10:36:30|4394.88|4394.88|4393.4|4393.4|4394.88|4394.88|4393.4|4393.4|0
1620124600000|2021-05-04 10:36:40|4393.38|4393.38|4393.17|4393.17|4393.38|4393.38|4393.08|4393.08|0
1620124620000|2021-05-04 10:37:00|4393.02|4393.02|4393.2|4393.2|4393.2|4393.2|4392.9|4392.9|0
1620124630000|2021-05-04 10:37:10|4393.39|4393.39|4393.29|4393.29|4393.39|4393.39|4393.29|4393.29|0
1620124650000|2021-05-04 10:37:30|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|4392.39|4392.39|0
1620124670000|2021-05-04 10:37:50|4393.03|4393.03|4393.03|4393.03|4393.03|4393.03|4393.03|4393.03|0
1620124680000|2021-05-04 10:38:00|4393.18|4393.18|4393.21|4393.21|4393.21|4393.21|4393.18|4393.18|0
1620124690000|2021-05-04 10:38:10|4393.23|4393.23|4393.02|4393.02|4393.32|4393.32|4393.02|4393.02|0
1620124700000|2021-05-04 10:38:20|4393.17|4393.17|4393.17|4393.17|4393.17|4393.17|4393.17|4393.17|0
1620124710000|2021-05-04 10:38:30|4393.02|4393.02|4393.02|4393.02|4393.02|4393.02|4393.02|4393.02|0
1620124730000|2021-05-04 10:38:50|4392.88|4392.88|4392.27|4392.27|4392.88|4392.88|4392.27|4392.27|0
1620124740000|2021-05-04 10:39:00|4392.57|4392.57|4392.57|4392.57|4392.57|4392.57|4392.57|4392.57|0
1620124760000|2021-05-04 10:39:20|4392.88|4392.88|4392.88|4392.88|4392.88|4392.88|4392.88|4392.88|0
1620124770000|2021-05-04 10:39:30|4393.18|4393.18|4393.18|4393.18|4393.18|4393.18|4393.18|4393.18|0
1620124780000|2021-05-04 10:39:40|4392.88|4392.88|4392.46|4392.46|4392.88|4392.88|4392.46|4392.46|0
1620124790000|2021-05-04 10:39:50|4392.16|4392.16|4392.19|4392.19|4392.49|4392.49|4392.16|4392.16|0
1620124800000|2021-05-04 10:40:00|4392.49|4392.49|4392.4|4392.4|4392.49|4392.49|4392.4|4392.4|0
1620124810000|2021-05-04 10:40:10|4392.1|4392.1|4392.92|4392.92|4393.1|4393.1|4392.06|4392.06|0
1620124820000|2021-05-04 10:40:20|4393.01|4393.01|4392.92|4392.92|4393.01|4393.01|4392.92|4392.92|0
1620124840000|2021-05-04 10:40:40|4393.22|4393.22|4393.27|4393.27|4393.27|4393.27|4393.22|4393.22|0
1620124850000|2021-05-04 10:40:50|4393.36|4393.36|4393.36|4393.36|4393.36|4393.36|4393.36|4393.36|0
1620124860000|2021-05-04 10:41:00|4393.34|4393.34|4392.86|4392.86|4393.34|4393.34|4392.86|4392.86|0
1620124870000|2021-05-04 10:41:10|4392.77|4392.77|4392.77|4392.77|4392.77|4392.77|4392.77|4392.77|0
1620124890000|2021-05-04 10:41:30|4392.47|4392.47|4392.77|4392.77|4393.07|4393.07|4392.47|4392.47|0
1620124900000|2021-05-04 10:41:40|4392.47|4392.47|4392.47|4392.47|4392.47|4392.47|4392.47|4392.47|0
1620124920000|2021-05-04 10:42:00|4392.35|4392.35|4392.03|4392.03|4392.35|4392.35|4392.03|4392.03|0
1620124950000|2021-05-04 10:42:30|4391.73|4391.73|4391.94|4391.94|4392.03|4392.03|4391.73|4391.73|0
1620124960000|2021-05-04 10:42:40|4391.34|4391.34|4390.12|4390.12|4391.34|4391.34|4390.03|4390.03|0
1620124970000|2021-05-04 10:42:50|4390.04|4390.04|4390.04|4390.04|4390.04|4390.04|4390.04|4390.04|0
1620124980000|2021-05-04 10:43:00|4389.74|4389.74|4389.16|4389.16|4389.74|4389.74|4389.05|4389.05|0
1620124990000|2021-05-04 10:43:10|4389.05|4389.05|4389.05|4389.05|4389.05|4389.05|4389.05|4389.05|0
1620125010000|2021-05-04 10:43:30|4389.14|4389.14|4389.14|4389.14|4389.14|4389.14|4389.14|4389.14|0
1620125040000|2021-05-04 10:44:00|4388.99|4388.99|4388.69|4388.69|4388.99|4388.99|4388.69|4388.69|0
1620125060000|2021-05-04 10:44:20|4388.99|4388.99|4389.47|4389.47|4389.47|4389.47|4388.87|4388.87|0
1620125070000|2021-05-04 10:44:30|4389.56|4389.56|4389.65|4389.65|4389.65|4389.65|4389.56|4389.56|0
1620125090000|2021-05-04 10:44:50|4389.8|4389.8|4388.61|4388.61|4389.8|4389.8|4388.61|4388.61|0
1620125100000|2021-05-04 10:45:00|4389.21|4389.21|4388.61|4388.61|4389.21|4389.21|4388.31|4388.31|0
1620125110000|2021-05-04 10:45:10|4388.76|4388.76|4388.25|4388.25|4388.85|4388.85|4388.25|4388.25|0
1620125120000|2021-05-04 10:45:20|4388.4|4388.4|4388.4|4388.4|4388.4|4388.4|4388.4|4388.4|0
1620125130000|2021-05-04 10:45:30|4388.25|4388.25|4388.25|4388.25|4388.25|4388.25|4388.25|4388.25|0
1620125150000|2021-05-04 10:45:50|4388.16|4388.16|4388.5|4388.5|4388.5|4388.5|4388.16|4388.16|0
1620125160000|2021-05-04 10:46:00|4388.41|4388.41|4388.92|4388.92|4389.22|4389.22|4388.41|4388.41|0
1620125170000|2021-05-04 10:46:10|4389.22|4389.22|4389.15|4389.15|4389.22|4389.22|4389.15|4389.15|0
1620125180000|2021-05-04 10:46:20|4389.3|4389.3|4389.3|4389.3|4389.3|4389.3|4389|4389|0
1620125190000|2021-05-04 10:46:30|4389.34|4389.34|4389.41|4389.41|4389.41|4389.41|4389.34|4389.34|0
1620125200000|2021-05-04 10:46:40|4389.5|4389.5|4390.08|4390.08|4390.1|4390.1|4389.5|4389.5|0
1620125210000|2021-05-04 10:46:50|4390.17|4390.17|4390.19|4390.19|4390.19|4390.19|4390.17|4390.17|0
1620125220000|2021-05-04 10:47:00|4390.34|4390.34|4390.34|4390.34|4390.34|4390.34|4390.34|4390.34|0
1620125230000|2021-05-04 10:47:10|4391.24|4391.24|4391.2|4391.2|4391.24|4391.24|4391.2|4391.2|0
1620125240000|2021-05-04 10:47:20|4391.31|4391.31|4391.41|4391.41|4391.54|4391.54|4391.24|4391.24|0
1620125250000|2021-05-04 10:47:30|4391.45|4391.45|4391.64|4391.64|4391.64|4391.64|4391.45|4391.45|0
1620125260000|2021-05-04 10:47:40|4391.76|4391.76|4392.06|4392.06|4392.06|4392.06|4391.76|4391.76|0
1620125270000|2021-05-04 10:47:50|4392.17|4392.17|4392.26|4392.26|4392.26|4392.26|4392.17|4392.17|0
1620125310000|2021-05-04 10:48:30|4392.56|4392.56|4392.56|4392.56|4392.56|4392.56|4392.56|4392.56|0
1620125330000|2021-05-04 10:48:50|4392.68|4392.68|4392.68|4392.68|4392.68|4392.68|4392.68|4392.68|0
1620125340000|2021-05-04 10:49:00|4392.83|4392.83|4392.68|4392.68|4392.98|4392.98|4392.38|4392.38|0
1620125360000|2021-05-04 10:49:20|4392.98|4392.98|4392.68|4392.68|4392.98|4392.98|4392.68|4392.68|0
1620125390000|2021-05-04 10:49:50|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|0
1620125400000|2021-05-04 10:50:00|4392.85|4392.85|4392.88|4392.88|4392.88|4392.88|4392.85|4392.85|0
1620125410000|2021-05-04 10:50:10|4392.76|4392.76|4392.91|4392.91|4392.91|4392.91|4392.76|4392.76|0
1620125420000|2021-05-04 10:50:20|4392.84|4392.84|4393.66|4393.66|4393.66|4393.66|4392.84|4392.84|0
1620125440000|2021-05-04 10:50:40|4393.96|4393.96|4393.96|4393.96|4393.96|4393.96|4393.96|4393.96|0
1620125450000|2021-05-04 10:50:50|4393.87|4393.87|4393.96|4393.96|4393.96|4393.96|4393.87|4393.87|0
1620125460000|2021-05-04 10:51:00|4393.87|4393.87|4394.47|4394.47|4394.47|4394.47|4393.87|4393.87|0
1620125470000|2021-05-04 10:51:10|4394.38|4394.38|4394.36|4394.36|4394.38|4394.38|4394.36|4394.36|0
1620125480000|2021-05-04 10:51:20|4394.06|4394.06|4393.9|4393.9|4394.06|4394.06|4393.31|4393.31|0
1620125520000|2021-05-04 10:52:00|4394.81|4394.81|4395.82|4395.82|4395.82|4395.82|4394.81|4394.81|0
1620125530000|2021-05-04 10:52:10|4396.12|4396.12|4396.12|4396.12|4396.12|4396.12|4396.12|4396.12|0
1620125550000|2021-05-04 10:52:30|4395.82|4395.82|4396.73|4396.73|4396.73|4396.73|4395.82|4395.82|0
1620125560000|2021-05-04 10:52:40|4397.02|4397.02|4396.52|4396.52|4397.02|4397.02|4396.52|4396.52|0
1620125570000|2021-05-04 10:52:50|4396.55|4396.55|4397.12|4397.12|4397.12|4397.12|4396.52|4396.52|0
1620125580000|2021-05-04 10:53:00|4397.1|4397.1|4396.78|4396.78|4397.1|4397.1|4396.78|4396.78|0
1620125590000|2021-05-04 10:53:10|4396.66|4396.66|4396.81|4396.81|4396.81|4396.81|4396.66|4396.66|0
1620125600000|2021-05-04 10:53:20|4396.87|4396.87|4396.87|4396.87|4396.87|4396.87|4396.87|4396.87|0
1620125620000|2021-05-04 10:53:40|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|0
1620125630000|2021-05-04 10:53:50|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|0
1620125640000|2021-05-04 10:54:00|4397.01|4397.01|4397.05|4397.05|4397.05|4397.05|4397.01|4397.01|0
1620125650000|2021-05-04 10:54:10|4396.9|4396.9|4396.78|4396.78|4396.9|4396.9|4396.78|4396.78|0
1620125660000|2021-05-04 10:54:20|4396.69|4396.69|4396.69|4396.69|4396.69|4396.69|4396.69|4396.69|0
1620125670000|2021-05-04 10:54:30|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|0
1620125680000|2021-05-04 10:54:40|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|0
1620125690000|2021-05-04 10:54:50|4396.99|4396.99|4397.29|4397.29|4397.29|4397.29|4396.99|4396.99|0
1620125700000|2021-05-04 10:55:00|4396.99|4396.99|4397.29|4397.29|4397.29|4397.29|4396.99|4396.99|0
1620125710000|2021-05-04 10:55:10|4397.44|4397.44|4398.08|4398.08|4398.08|4398.08|4397.44|4397.44|0
1620125730000|2021-05-04 10:55:30|4398.49|4398.49|4398.08|4398.08|4398.68|4398.68|4398.08|4398.08|0
1620125740000|2021-05-04 10:55:40|4398.05|4398.05|4397.75|4397.75|4398.05|4398.05|4397.75|4397.75|0
1620125750000|2021-05-04 10:55:50|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|0
1620125760000|2021-05-04 10:56:00|4397.96|4397.96|4398.12|4398.12|4398.12|4398.12|4397.82|4397.82|0
1620125770000|2021-05-04 10:56:10|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|0
1620125790000|2021-05-04 10:56:30|4398.36|4398.36|4398.36|4398.36|4398.36|4398.36|4398.36|4398.36|0
1620125800000|2021-05-04 10:56:40|4398.33|4398.33|4398.33|4398.33|4398.33|4398.33|4398.33|4398.33|0
1620125810000|2021-05-04 10:56:50|4398.03|4398.03|4398.03|4398.03|4398.03|4398.03|4398.03|4398.03|0
1620125820000|2021-05-04 10:57:00|4398.63|4398.63|4398.92|4398.92|4398.92|4398.92|4398.63|4398.63|0
1620125830000|2021-05-04 10:57:10|4398.81|4398.81|4398.99|4398.99|4398.99|4398.99|4398.05|4398.05|0
1620125840000|2021-05-04 10:57:20|4398.88|4398.88|4398.42|4398.42|4398.88|4398.88|4398.3|4398.3|0
1620125860000|2021-05-04 10:57:40|4398.72|4398.72|4398.42|4398.42|4398.72|4398.72|4398.42|4398.42|0
1620125870000|2021-05-04 10:57:50|4398.57|4398.57|4399.17|4399.17|4399.17|4399.17|4398.27|4398.27|0
1620125880000|2021-05-04 10:58:00|4399.47|4399.47|4398.65|4398.65|4399.77|4399.77|4398.65|4398.65|0
1620125890000|2021-05-04 10:58:10|4398.5|4398.5|4398.5|4398.5|4398.5|4398.5|4398.5|4398.5|0
1620125900000|2021-05-04 10:58:20|4398.59|4398.59|4399.01|4399.01|4399.12|4399.12|4398.59|4398.59|0
1620125910000|2021-05-04 10:58:30|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|0
1620125930000|2021-05-04 10:58:50|4399.01|4399.01|4398.59|4398.59|4399.01|4399.01|4398.59|4398.59|0
1620125940000|2021-05-04 10:59:00|4398.48|4398.48|4399.08|4399.08|4399.08|4399.08|4398.48|4398.48|0
1620125950000|2021-05-04 10:59:10|4399.38|4399.38|4399.98|4399.98|4399.98|4399.98|4399.38|4399.38|0
1620125960000|2021-05-04 10:59:20|4400.03|4400.03|4399.88|4399.88|4400.03|4400.03|4399.73|4399.73|0
1620125970000|2021-05-04 10:59:30|4400.03|4400.03|4400.33|4400.33|4400.63|4400.63|4400.03|4400.03|0
1620125980000|2021-05-04 10:59:40|4400.93|4400.93|4401.2|4401.2|4401.53|4401.53|4400.93|4400.93|0
1620125990000|2021-05-04 10:59:50|4401.28|4401.28|4401.94|4401.94|4402.03|4402.03|4401.28|4401.28|0
1620126000000|2021-05-04 11:00:00|4402.05|4402.05|4401.75|4401.75|4402.05|4402.05|4401.75|4401.75|0
1620126010000|2021-05-04 11:00:10|4401.84|4401.84|4401.84|4401.84|4401.84|4401.84|4401.84|4401.84|0
1620126020000|2021-05-04 11:00:20|4401.54|4401.54|4401.66|4401.66|4401.77|4401.77|4401.54|4401.54|0
1620126030000|2021-05-04 11:00:30|4401.81|4401.81|4401.81|4401.81|4401.81|4401.81|4401.81|4401.81|0
1620126040000|2021-05-04 11:00:40|4401.69|4401.69|4401.69|4401.69|4401.69|4401.69|4401.69|4401.69|0
1620126050000|2021-05-04 11:00:50|4401.72|4401.72|4401.72|4401.72|4401.72|4401.72|4401.72|4401.72|0
1620126060000|2021-05-04 11:01:00|4401.42|4401.42|4401.27|4401.27|4401.42|4401.42|4400.97|4400.97|0
1620126070000|2021-05-04 11:01:10|4401.29|4401.29|4402.07|4402.07|4402.07|4402.07|4401.29|4401.29|0
1620126080000|2021-05-04 11:01:20|4402.09|4402.09|4402.28|4402.28|4402.28|4402.28|4401.86|4401.86|0
1620126090000|2021-05-04 11:01:30|4402.39|4402.39|4402.39|4402.39|4402.51|4402.51|4402.09|4402.09|0
1620126110000|2021-05-04 11:01:50|4402.51|4402.51|4402.51|4402.51|4402.51|4402.51|4402.51|4402.51|0
1620126120000|2021-05-04 11:02:00|4402.52|4402.52|4402.77|4402.77|4402.82|4402.82|4402.17|4402.17|0
1620126130000|2021-05-04 11:02:10|4402.75|4402.75|4402.44|4402.44|4402.75|4402.75|4402.44|4402.44|0
1620126140000|2021-05-04 11:02:20|4402.56|4402.56|4402.17|4402.17|4402.56|4402.56|4401.87|4401.87|0
1620126150000|2021-05-04 11:02:30|4402.05|4402.05|4401.94|4401.94|4402.05|4402.05|4401.94|4401.94|0
1620126160000|2021-05-04 11:02:40|4401.85|4401.85|4400.95|4400.95|4401.85|4401.85|4400.95|4400.95|0
1620126170000|2021-05-04 11:02:50|4401.04|4401.04|4401.04|4401.04|4401.15|4401.15|4401.04|4401.04|0
1620126180000|2021-05-04 11:03:00|4401.34|4401.34|4401.94|4401.94|4401.94|4401.94|4401.34|4401.34|0
1620126200000|2021-05-04 11:03:20|4402.05|4402.05|4401.94|4401.94|4402.05|4402.05|4401.94|4401.94|0
1620126210000|2021-05-04 11:03:30|4401.91|4401.91|4401.91|4401.91|4401.91|4401.91|4401.91|4401.91|0
1620126220000|2021-05-04 11:03:40|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|0
1620126230000|2021-05-04 11:03:50|4402.19|4402.19|4402.49|4402.49|4402.49|4402.49|4402.19|4402.19|0
1620126240000|2021-05-04 11:04:00|4401.89|4401.89|4402.19|4402.19|4402.19|4402.19|4401.89|4401.89|0
1620126250000|2021-05-04 11:04:10|4402.49|4402.49|4402.86|4402.86|4402.86|4402.86|4402.49|4402.49|0
1620126260000|2021-05-04 11:04:20|4402.95|4402.95|4402.95|4402.95|4402.95|4402.95|4402.95|4402.95|0
1620126270000|2021-05-04 11:04:30|4402.99|4402.99|4402.91|4402.91|4402.99|4402.99|4402.91|4402.91|0
1620126280000|2021-05-04 11:04:40|4402.82|4402.82|4402.82|4402.82|4402.82|4402.82|4402.82|4402.82|0
1620126290000|2021-05-04 11:04:50|4402.52|4402.52|4402.52|4402.52|4402.52|4402.52|4402.52|4402.52|0
1620126320000|2021-05-04 11:05:20|4402.22|4402.22|4401.77|4401.77|4402.52|4402.52|4401.77|4401.77|0
1620126330000|2021-05-04 11:05:30|4402.07|4402.07|4402.02|4402.02|4402.07|4402.07|4402.02|4402.02|0
1620126340000|2021-05-04 11:05:40|4402.11|4402.11|4402.11|4402.11|4402.11|4402.11|4402.11|4402.11|0
1620126350000|2021-05-04 11:05:50|4402.41|4402.41|4402.41|4402.41|4402.41|4402.41|4402.41|4402.41|0
1620126380000|2021-05-04 11:06:20|4402.36|4402.36|4402.36|4402.36|4402.36|4402.36|4402.36|4402.36|0
1620126390000|2021-05-04 11:06:30|4402.96|4402.96|4403.52|4403.52|4403.56|4403.56|4402.96|4402.96|0
1620126400000|2021-05-04 11:06:40|4403.56|4403.56|4403.86|4403.86|4403.86|4403.86|4403.56|4403.56|0
1620126410000|2021-05-04 11:06:50|4404.16|4404.16|4403.86|4403.86|4404.16|4404.16|4403.86|4403.86|0
1620126420000|2021-05-04 11:07:00|4404.01|4404.01|4403.86|4403.86|4404.01|4404.01|4403.41|4403.41|0
1620126450000|2021-05-04 11:07:30|4403.82|4403.82|4403.82|4403.82|4403.82|4403.82|4403.82|4403.82|0
1620126470000|2021-05-04 11:07:50|4403.73|4403.73|4403.73|4403.73|4403.73|4403.73|4403.73|4403.73|0
1620126480000|2021-05-04 11:08:00|4403.58|4403.58|4403.43|4403.43|4403.58|4403.58|4403.43|4403.43|0
1620126490000|2021-05-04 11:08:10|4403.13|4403.13|4403.43|4403.43|4403.43|4403.43|4403.13|4403.13|0
1620126520000|2021-05-04 11:08:40|4403.73|4403.73|4403.73|4403.73|4403.73|4403.73|4403.73|4403.73|0
1620126540000|2021-05-04 11:09:00|4403.58|4403.58|4403.58|4403.58|4403.58|4403.58|4403.58|4403.58|0
1620126560000|2021-05-04 11:09:20|4403.28|4403.28|4404.78|4404.78|4404.78|4404.78|4403.28|4403.28|0
1620126570000|2021-05-04 11:09:30|4404.7|4404.7|4404.62|4404.62|4404.7|4404.7|4404.62|4404.62|0
1620126590000|2021-05-04 11:09:50|4405.52|4405.52|4404.89|4404.89|4405.52|4405.52|4404.89|4404.89|0
1620126600000|2021-05-04 11:10:00|4405.19|4405.19|4404.29|4404.29|4405.19|4405.19|4403.99|4403.99|0
1620126610000|2021-05-04 11:10:10|4404.32|4404.32|4404.02|4404.02|4404.62|4404.62|4404.02|4404.02|0
1620126620000|2021-05-04 11:10:20|4403.72|4403.72|4403.72|4403.72|4403.72|4403.72|4403.57|4403.57|0
1620126630000|2021-05-04 11:10:30|4403.42|4403.42|4403.12|4403.12|4403.42|4403.42|4403.12|4403.12|0
1620126640000|2021-05-04 11:10:40|4403.14|4403.14|4403.14|4403.14|4403.14|4403.14|4403.14|4403.14|0
1620126660000|2021-05-04 11:11:00|4403.18|4403.18|4403.18|4403.18|4403.18|4403.18|4403.18|4403.18|0
1620126670000|2021-05-04 11:11:10|4403.78|4403.78|4404.08|4404.08|4404.08|4404.08|4403.78|4403.78|0
1620126680000|2021-05-04 11:11:20|4403.93|4403.93|4403.33|4403.33|4403.93|4403.93|4403.33|4403.33|0
1620126690000|2021-05-04 11:11:30|4403.03|4403.03|4403.03|4403.03|4403.03|4403.03|4403.03|4403.03|0
1620126700000|2021-05-04 11:11:40|4403.33|4403.33|4403.63|4403.63|4403.78|4403.78|4403.33|4403.33|0
1620126710000|2021-05-04 11:11:50|4403.93|4403.93|4403.93|4403.93|4403.93|4403.93|4403.63|4403.63|0
1620126720000|2021-05-04 11:12:00|4403.84|4403.84|4403.89|4403.89|4403.92|4403.92|4403.84|4403.84|0
1620126730000|2021-05-04 11:12:10|4403.8|4403.8|4403.92|4403.92|4404.1|4404.1|4403.8|4403.8|0
1620126740000|2021-05-04 11:12:20|4403.62|4403.62|4403.13|4403.13|4403.62|4403.62|4403.13|4403.13|0
1620126750000|2021-05-04 11:12:30|4403.25|4403.25|4403.25|4403.25|4403.25|4403.25|4403.25|4403.25|0
1620126770000|2021-05-04 11:12:50|4403.7|4403.7|4404.59|4404.59|4404.59|4404.59|4403.7|4403.7|0
1620126780000|2021-05-04 11:13:00|4404.89|4404.89|4405.28|4405.28|4405.28|4405.28|4404.89|4404.89|0
1620126800000|2021-05-04 11:13:20|4405.24|4405.24|4404.64|4404.64|4405.24|4405.24|4404.64|4404.64|0
1620126810000|2021-05-04 11:13:30|4404.53|4404.53|4404.53|4404.53|4404.53|4404.53|4404.53|4404.53|0
1620126820000|2021-05-04 11:13:40|4405.14|4405.14|4405.14|4405.14|4405.14|4405.14|4405.14|4405.14|0
1620126880000|2021-05-04 11:14:40|4404.84|4404.84|4405.14|4405.14|4405.14|4405.14|4404.84|4404.84|0
1620126900000|2021-05-04 11:15:00|4405.28|4405.28|4405.81|4405.81|4405.81|4405.81|4405.28|4405.28|0
1620126910000|2021-05-04 11:15:10|4405.51|4405.51|4405.44|4405.44|4405.63|4405.63|4405.33|4405.33|0
1620126920000|2021-05-04 11:15:20|4405.33|4405.33|4405.33|4405.33|4405.33|4405.33|4405.33|4405.33|0
1620126930000|2021-05-04 11:15:30|4405.42|4405.42|4405.89|4405.89|4405.89|4405.89|4405.42|4405.42|0
1620126940000|2021-05-04 11:15:40|4406|4406|4406|4406|4406|4406|4406|4406|0
1620126950000|2021-05-04 11:15:50|4405.89|4405.89|4405.51|4405.51|4406|4406|4405.51|4405.51|0
1620126960000|2021-05-04 11:16:00|4405.66|4405.66|4405.66|4405.66|4405.66|4405.66|4405.66|4405.66|0
1620126970000|2021-05-04 11:16:10|4405.96|4405.96|4405.96|4405.96|4405.96|4405.96|4405.96|4405.96|0
1620126990000|2021-05-04 11:16:30|4406.56|4406.56|4406.56|4406.56|4406.56|4406.56|4406.56|4406.56|0
1620127000000|2021-05-04 11:16:40|4406.6|4406.6|4406.6|4406.6|4406.6|4406.6|4406.6|4406.6|0
1620127010000|2021-05-04 11:16:50|4406.37|4406.37|4406.49|4406.49|4406.49|4406.49|4406.37|4406.37|0
1620127020000|2021-05-04 11:17:00|4406.6|4406.6|4406.74|4406.74|4406.86|4406.86|4406.35|4406.35|0
1620127030000|2021-05-04 11:17:10|4406.4|4406.4|4406.28|4406.28|4406.4|4406.4|4406.28|4406.28|0
1620127040000|2021-05-04 11:17:20|4406.4|4406.4|4406.28|4406.28|4406.4|4406.4|4406.28|4406.28|0
1620127060000|2021-05-04 11:17:40|4406.36|4406.36|4406.51|4406.51|4406.51|4406.51|4406.36|4406.36|0
1620127080000|2021-05-04 11:18:00|4406.62|4406.62|4406.83|4406.83|4406.83|4406.83|4406.62|4406.62|0
1620127090000|2021-05-04 11:18:10|4406.94|4406.94|4407.09|4407.09|4407.09|4407.09|4406.94|4406.94|0
1620127100000|2021-05-04 11:18:20|4407.21|4407.21|4407.32|4407.32|4407.32|4407.32|4407.21|4407.21|0
1620127120000|2021-05-04 11:18:40|4407.77|4407.77|4408.76|4408.76|4408.76|4408.76|4407.77|4407.77|0
1620127130000|2021-05-04 11:18:50|4408.85|4408.85|4407.65|4407.65|4408.85|4408.85|4407.65|4407.65|0
1620127140000|2021-05-04 11:19:00|4407.53|4407.53|4407.65|4407.65|4407.65|4407.65|4407.53|4407.53|0
1620127170000|2021-05-04 11:19:30|4407.61|4407.61|4407.61|4407.61|4407.61|4407.61|4407.61|4407.61|0
1620127190000|2021-05-04 11:19:50|4407.73|4407.73|4408.14|4408.14|4408.14|4408.14|4407.73|4407.73|0
1620127200000|2021-05-04 11:20:00|4408.44|4408.44|4408.14|4408.14|4408.44|4408.44|4408.14|4408.14|0
1620127230000|2021-05-04 11:20:30|4408.02|4408.02|4408.02|4408.02|4408.02|4408.02|4408.02|4408.02|0
1620127240000|2021-05-04 11:20:40|4408.11|4408.11|4408.48|4408.48|4408.57|4408.57|4408.11|4408.11|0
1620127260000|2021-05-04 11:21:00|4407.87|4407.87|4407.87|4407.87|4407.87|4407.87|4407.87|4407.87|0
1620127270000|2021-05-04 11:21:10|4407.85|4407.85|4407.55|4407.55|4407.85|4407.85|4407.25|4407.25|0
1620127280000|2021-05-04 11:21:20|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|0
1620127290000|2021-05-04 11:21:30|4407.1|4407.1|4407.06|4407.06|4407.1|4407.1|4407.06|4407.06|0
1620127300000|2021-05-04 11:21:40|4406.76|4406.76|4406.5|4406.5|4406.8|4406.8|4406.5|4406.5|0
1620127310000|2021-05-04 11:21:50|4406.2|4406.2|4406.8|4406.8|4406.8|4406.8|4406.2|4406.2|0
1620127320000|2021-05-04 11:22:00|4406.92|4406.92|4406.92|4406.92|4406.92|4406.92|4406.92|4406.92|0
1620127340000|2021-05-04 11:22:20|4406.61|4406.61|4406.61|4406.61|4406.61|4406.61|4406.61|4406.61|0
1620127350000|2021-05-04 11:22:30|4406.5|4406.5|4406.5|4406.5|4406.5|4406.5|4406.5|4406.5|0
1620127360000|2021-05-04 11:22:40|4406.8|4406.8|4406.8|4406.8|4406.8|4406.8|4406.8|4406.8|0
1620127370000|2021-05-04 11:22:50|4406.5|4406.5|4406.5|4406.5|4406.5|4406.5|4406.5|4406.5|0
1620127380000|2021-05-04 11:23:00|4406.65|4406.65|4406.95|4406.95|4406.95|4406.95|4406.65|4406.65|0
1620127400000|2021-05-04 11:23:20|4406.8|4406.8|4406.8|4406.8|4406.8|4406.8|4406.8|4406.8|0
1620127420000|2021-05-04 11:23:40|4406.5|4406.5|4406.5|4406.5|4406.5|4406.5|4405.9|4405.9|0
1620127430000|2021-05-04 11:23:50|4406.45|4406.45|4406.45|4406.45|4406.45|4406.45|4406.45|4406.45|0
1620127440000|2021-05-04 11:24:00|4406.15|4406.15|4406.27|4406.27|4406.57|4406.57|4406.15|4406.15|0
1620127450000|2021-05-04 11:24:10|4405.97|4405.97|4406.12|4406.12|4406.12|4406.12|4405.82|4405.82|0
1620127480000|2021-05-04 11:24:40|4405.82|4405.82|4405.21|4405.21|4406.12|4406.12|4405.21|4405.21|0
1620127500000|2021-05-04 11:25:00|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|0
1620127510000|2021-05-04 11:25:10|4405.49|4405.49|4405.49|4405.49|4405.49|4405.49|4405.49|4405.49|0
1620127520000|2021-05-04 11:25:20|4405.79|4405.79|4405.94|4405.94|4405.94|4405.94|4405.79|4405.79|0
1620127530000|2021-05-04 11:25:30|4406.39|4406.39|4406.38|4406.38|4406.68|4406.68|4406.38|4406.38|0
1620127560000|2021-05-04 11:26:00|4406.08|4406.08|4406.08|4406.08|4406.08|4406.08|4406.08|4406.08|0
1620127570000|2021-05-04 11:26:10|4405.97|4405.97|4405.72|4405.72|4405.97|4405.97|4405.72|4405.72|0
1620127590000|2021-05-04 11:26:30|4406.32|4406.32|4406.02|4406.02|4406.62|4406.62|4406.02|4406.02|0
1620127600000|2021-05-04 11:26:40|4406.04|4406.04|4406.11|4406.11|4406.11|4406.11|4406.04|4406.04|0
1620127610000|2021-05-04 11:26:50|4406.13|4406.13|4406.13|4406.13|4406.13|4406.13|4406.13|4406.13|0
1620127620000|2021-05-04 11:27:00|4405.83|4405.83|4406.13|4406.13|4406.13|4406.13|4405.83|4405.83|0
1620127630000|2021-05-04 11:27:10|4405.53|4405.53|4404.93|4404.93|4405.53|4405.53|4404.48|4404.48|0
1620127660000|2021-05-04 11:27:40|4404.78|4404.78|4405.06|4405.06|4405.06|4405.06|4404.78|4404.78|0
1620127670000|2021-05-04 11:27:50|4405.15|4405.15|4404.94|4404.94|4405.24|4405.24|4404.94|4404.94|0
1620127680000|2021-05-04 11:28:00|4405.24|4405.24|4405.54|4405.54|4405.54|4405.54|4405.24|4405.24|0
1620127690000|2021-05-04 11:28:10|4405.63|4405.63|4405.63|4405.63|4405.63|4405.63|4405.63|4405.63|0
1620127720000|2021-05-04 11:28:40|4405.93|4405.93|4405.86|4405.86|4405.93|4405.93|4405.75|4405.75|0
1620127740000|2021-05-04 11:29:00|4406.16|4406.16|4406.46|4406.46|4406.46|4406.46|4406.16|4406.16|0
1620127750000|2021-05-04 11:29:10|4406.16|4406.16|4406.16|4406.16|4406.16|4406.16|4406.16|4406.16|0
1620127760000|2021-05-04 11:29:20|4405.86|4405.86|4405.86|4405.86|4405.86|4405.86|4405.86|4405.86|0
1620127770000|2021-05-04 11:29:30|4405.56|4405.56|4405.56|4405.56|4405.86|4405.86|4405.56|4405.56|0
1620127780000|2021-05-04 11:29:40|4405.52|4405.52|4404.92|4404.92|4405.52|4405.52|4404.92|4404.92|0
1620127790000|2021-05-04 11:29:50|4405.07|4405.07|4404.61|4404.61|4405.07|4405.07|4404.61|4404.61|0
1620127800000|2021-05-04 11:30:00|4404.31|4404.31|4404.04|4404.04|4404.61|4404.61|4404.04|4404.04|0
1620127810000|2021-05-04 11:30:10|4403.74|4403.74|4404.04|4404.04|4404.04|4404.04|4403.74|4403.74|0
1620127820000|2021-05-04 11:30:20|4403.74|4403.74|4403.29|4403.29|4403.74|4403.74|4403.29|4403.29|0
1620127830000|2021-05-04 11:30:30|4403.14|4403.14|4403.59|4403.59|4403.59|4403.59|4402.99|4402.99|0
1620127840000|2021-05-04 11:30:40|4403.68|4403.68|4403.71|4403.71|4403.71|4403.71|4403.68|4403.68|0
1620127850000|2021-05-04 11:30:50|4404.01|4404.01|4404.15|4404.15|4404.15|4404.15|4404.01|4404.01|0
1620127860000|2021-05-04 11:31:00|4404.01|4404.01|4403.86|4403.86|4404.15|4404.15|4403.86|4403.86|0
1620127870000|2021-05-04 11:31:10|4403.9|4403.9|4403.86|4403.86|4403.9|4403.9|4403.86|4403.86|0
1620127890000|2021-05-04 11:31:30|4404.46|4404.46|4404.46|4404.46|4404.46|4404.46|4404.46|4404.46|0
1620127900000|2021-05-04 11:31:40|4404.61|4404.61|4404.61|4404.61|4404.61|4404.61|4404.61|4404.61|0
1620127910000|2021-05-04 11:31:50|4404.31|4404.31|4404.61|4404.61|4404.61|4404.61|4404.31|4404.31|0
1620127920000|2021-05-04 11:32:00|4404.52|4404.52|4404.52|4404.52|4404.52|4404.52|4404.52|4404.52|0
1620127930000|2021-05-04 11:32:10|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|0
1620127950000|2021-05-04 11:32:30|4403.8|4403.8|4404.4|4404.4|4404.4|4404.4|4403.8|4403.8|0
1620127980000|2021-05-04 11:33:00|4403.8|4403.8|4402.34|4402.34|4403.8|4403.8|4402.34|4402.34|0
1620127990000|2021-05-04 11:33:10|4402.04|4402.04|4401.74|4401.74|4402.04|4402.04|4401.74|4401.74|0
1620128020000|2021-05-04 11:33:40|4401.44|4401.44|4400.65|4400.65|4401.44|4401.44|4400.65|4400.65|0
1620128030000|2021-05-04 11:33:50|4400.53|4400.53|4400.53|4400.53|4400.53|4400.53|4400.53|4400.53|0
1620128040000|2021-05-04 11:34:00|4400.83|4400.83|4400.74|4400.74|4401.13|4401.13|4400.74|4400.74|0
1620128050000|2021-05-04 11:34:10|4401.04|4401.04|4400.3|4400.3|4401.04|4401.04|4400|4400|0
1620128060000|2021-05-04 11:34:20|4400|4400|4399.7|4399.7|4400|4400|4399.55|4399.55|0
1620128070000|2021-05-04 11:34:30|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|0
1620128090000|2021-05-04 11:34:50|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|0
1620128100000|2021-05-04 11:35:00|4399.7|4399.7|4399.67|4399.67|4399.7|4399.7|4399.4|4399.4|0
1620128110000|2021-05-04 11:35:10|4399.07|4399.07|4399.49|4399.49|4399.79|4399.79|4399.07|4399.07|0
1620128120000|2021-05-04 11:35:20|4399.41|4399.41|4399.04|4399.04|4399.41|4399.41|4399.04|4399.04|0
1620128130000|2021-05-04 11:35:30|4398.95|4398.95|4398.95|4398.95|4398.95|4398.95|4398.95|4398.95|0
1620128140000|2021-05-04 11:35:40|4398.65|4398.65|4397.9|4397.9|4398.65|4398.65|4397.9|4397.9|0
1620128160000|2021-05-04 11:36:00|4397.81|4397.81|4397.81|4397.81|4397.81|4397.81|4397.81|4397.81|0
1620128180000|2021-05-04 11:36:20|4397.66|4397.66|4396.64|4396.64|4397.66|4397.66|4396.64|4396.64|0
1620128190000|2021-05-04 11:36:30|4396.62|4396.62|4396.66|4396.66|4396.66|4396.66|4396.36|4396.36|0
1620128200000|2021-05-04 11:36:40|4396.96|4396.96|4397.11|4397.11|4397.11|4397.11|4396.96|4396.96|0
1620128210000|2021-05-04 11:36:50|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|0
1620128230000|2021-05-04 11:37:10|4397.38|4397.38|4397.26|4397.26|4397.38|4397.38|4397.26|4397.26|0
1620128260000|2021-05-04 11:37:40|4396.96|4396.96|4396.96|4396.96|4396.96|4396.96|4396.96|4396.96|0
1620128280000|2021-05-04 11:38:00|4396.84|4396.84|4396.84|4396.84|4396.84|4396.84|4396.84|4396.84|0
1620128300000|2021-05-04 11:38:20|4396.75|4396.75|4396.4|4396.4|4396.75|4396.75|4396.4|4396.4|0
1620128310000|2021-05-04 11:38:30|4396.49|4396.49|4396.37|4396.37|4396.67|4396.67|4396.37|4396.37|0
1620128320000|2021-05-04 11:38:40|4396.07|4396.07|4396.37|4396.37|4396.37|4396.37|4396.07|4396.07|0
1620128330000|2021-05-04 11:38:50|4395.92|4395.92|4395.62|4395.62|4395.92|4395.92|4395.62|4395.62|0
1620128340000|2021-05-04 11:39:00|4395.32|4395.32|4395.3|4395.3|4395.32|4395.32|4395.3|4395.3|0
1620128360000|2021-05-04 11:39:20|4393.8|4393.8|4393.27|4393.27|4393.8|4393.8|4393.27|4393.27|0
1620128370000|2021-05-04 11:39:30|4393.24|4393.24|4392.62|4392.62|4393.24|4393.24|4392.62|4392.62|0
1620128380000|2021-05-04 11:39:40|4392.42|4392.42|4392.51|4392.51|4392.51|4392.51|4392.12|4392.12|0
1620128390000|2021-05-04 11:39:50|4392.55|4392.55|4392.2|4392.2|4392.55|4392.55|4392.2|4392.2|0
1620128400000|2021-05-04 11:40:00|4391.9|4391.9|4390.61|4390.61|4391.9|4391.9|4390.61|4390.61|0
1620128410000|2021-05-04 11:40:10|4390.22|4390.22|4387.89|4387.89|4390.52|4390.52|4387.89|4387.89|0
1620128420000|2021-05-04 11:40:20|4387.59|4387.59|4389.03|4389.03|4389.4|4389.4|4387.2|4387.2|0
1620128430000|2021-05-04 11:40:30|4388.73|4388.73|4387.68|4387.68|4389.03|4389.03|4387.44|4387.44|0
1620128440000|2021-05-04 11:40:40|4387.38|4387.38|4386|4386|4387.38|4387.38|4385.53|4385.53|0
1620128450000|2021-05-04 11:40:50|4385.91|4385.91|4385.01|4385.01|4385.91|4385.91|4384.32|4384.32|0
1620128460000|2021-05-04 11:41:00|4384.68|4384.68|4383.1|4383.1|4384.68|4384.68|4383.1|4383.1|0
1620128470000|2021-05-04 11:41:10|4382.95|4382.95|4380.1|4380.1|4383.1|4383.1|4380.1|4380.1|0
1620128480000|2021-05-04 11:41:20|4380.19|4380.19|4381.57|4381.57|4381.87|4381.87|4380.19|4380.19|0
1620128490000|2021-05-04 11:41:30|4381.27|4381.27|4381.18|4381.18|4381.27|4381.27|4380.77|4380.77|0
1620128500000|2021-05-04 11:41:40|4381.36|4381.36|4380.96|4380.96|4381.36|4381.36|4380.06|4380.06|0
1620128510000|2021-05-04 11:41:50|4381.11|4381.11|4380.71|4380.71|4381.26|4381.26|4380.3|4380.3|0
1620128520000|2021-05-04 11:42:00|4380.18|4380.18|4381.23|4381.23|4381.68|4381.68|4380.18|4380.18|0
1620128530000|2021-05-04 11:42:10|4381.53|4381.53|4381.67|4381.67|4381.94|4381.94|4380.18|4380.18|0
1620128540000|2021-05-04 11:42:20|4381.36|4381.36|4382.28|4382.28|4382.28|4382.28|4380.93|4380.93|0
1620128550000|2021-05-04 11:42:30|4381.38|4381.38|4381.68|4381.68|4381.68|4381.68|4381.38|4381.38|0
1620128560000|2021-05-04 11:42:40|4381.79|4381.79|4382.64|4382.64|4382.64|4382.64|4381.79|4381.79|0
1620128570000|2021-05-04 11:42:50|4383.85|4383.85|4384.38|4384.38|4384.38|4384.38|4383.85|4383.85|0
1620128580000|2021-05-04 11:43:00|4384.36|4384.36|4384.53|4384.53|4384.53|4384.53|4384.06|4384.06|0
1620128590000|2021-05-04 11:43:10|4384.42|4384.42|4385.12|4385.12|4385.12|4385.12|4384.38|4384.38|0
1620128600000|2021-05-04 11:43:20|4385.21|4385.21|4385.21|4385.21|4385.21|4385.21|4385.21|4385.21|0
1620128610000|2021-05-04 11:43:30|4385.12|4385.12|4385.4|4385.4|4385.44|4385.44|4385.12|4385.12|0
1620128620000|2021-05-04 11:43:40|4385.37|4385.37|4385.86|4385.86|4385.97|4385.97|4385.37|4385.37|0
1620128630000|2021-05-04 11:43:50|4386.04|4386.04|4386.02|4386.02|4386.09|4386.09|4386.02|4386.02|0
1620128640000|2021-05-04 11:44:00|4385.72|4385.72|4385.03|4385.03|4385.72|4385.72|4385.03|4385.03|0
1620128660000|2021-05-04 11:44:20|4384.42|4384.42|4384.73|4384.73|4384.73|4384.73|4384.42|4384.42|0
1620128670000|2021-05-04 11:44:30|4385.03|4385.03|4385.44|4385.44|4385.44|4385.44|4385.03|4385.03|0
1620128680000|2021-05-04 11:44:40|4385.74|4385.74|4385.74|4385.74|4385.74|4385.74|4385.74|4385.74|0
1620128690000|2021-05-04 11:44:50|4385.44|4385.44|4383.95|4383.95|4385.44|4385.44|4383.95|4383.95|0
1620128700000|2021-05-04 11:45:00|4383.65|4383.65|4380.1|4380.1|4383.95|4383.95|4380.1|4380.1|0
1620128710000|2021-05-04 11:45:10|4380.4|4380.4|4381.12|4381.12|4381.12|4381.12|4379.95|4379.95|0
1620128720000|2021-05-04 11:45:20|4381.42|4381.42|4381.87|4381.87|4381.87|4381.87|4379.47|4379.47|0
1620128730000|2021-05-04 11:45:30|4382.17|4382.17|4382.47|4382.47|4382.47|4382.47|4382.17|4382.17|0
1620128740000|2021-05-04 11:45:40|4383.07|4383.07|4381.75|4381.75|4383.07|4383.07|4381.75|4381.75|0
1620128750000|2021-05-04 11:45:50|4381.72|4381.72|4381.72|4381.72|4381.72|4381.72|4381.12|4381.12|0
1620128760000|2021-05-04 11:46:00|4381.42|4381.42|4381.27|4381.27|4381.42|4381.42|4381.27|4381.27|0
1620128770000|2021-05-04 11:46:10|4380.97|4380.97|4380.97|4380.97|4380.97|4380.97|4380.97|4380.97|0
1620128780000|2021-05-04 11:46:20|4380.82|4380.82|4380.41|4380.41|4380.82|4380.82|4380.41|4380.41|0
1620128790000|2021-05-04 11:46:30|4380.71|4380.71|4379.9|4379.9|4381.01|4381.01|4379.67|4379.67|0
1620128800000|2021-05-04 11:46:40|4380.5|4380.5|4379.9|4379.9|4380.5|4380.5|4379.75|4379.75|0
1620128810000|2021-05-04 11:46:50|4379.59|4379.59|4379.75|4379.75|4379.75|4379.75|4379|4379|0
1620128820000|2021-05-04 11:47:00|4379.86|4379.86|4380.24|4380.24|4380.46|4380.46|4379.86|4379.86|0
1620128830000|2021-05-04 11:47:10|4380.39|4380.39|4381.18|4381.18|4381.18|4381.18|4380.39|4380.39|0
1620128840000|2021-05-04 11:47:20|4381.16|4381.16|4381.04|4381.04|4381.16|4381.16|4380.74|4380.74|0
1620128850000|2021-05-04 11:47:30|4381.15|4381.15|4381.15|4381.15|4381.15|4381.15|4381.15|4381.15|0
1620128860000|2021-05-04 11:47:40|4381.3|4381.3|4380.58|4380.58|4381.48|4381.48|4380.58|4380.58|0
1620128870000|2021-05-04 11:47:50|4380.73|4380.73|4380.73|4380.73|4380.73|4380.73|4380.73|4380.73|0
1620128880000|2021-05-04 11:48:00|4380.58|4380.58|4380.58|4380.58|4380.58|4380.58|4380.58|4380.58|0
1620128890000|2021-05-04 11:48:10|4380.88|4380.88|4381.48|4381.48|4381.48|4381.48|4380.88|4380.88|0
1620128900000|2021-05-04 11:48:20|4381.4|4381.4|4381.22|4381.22|4381.4|4381.4|4381.22|4381.22|0
1620128910000|2021-05-04 11:48:30|4380.62|4380.62|4379.54|4379.54|4380.62|4380.62|4379.54|4379.54|0
1620128920000|2021-05-04 11:48:40|4379.24|4379.24|4379.24|4379.24|4379.24|4379.24|4379.24|4379.24|0
1620128930000|2021-05-04 11:48:50|4379.69|4379.69|4379.69|4379.69|4379.69|4379.69|4379.69|4379.69|0
1620128940000|2021-05-04 11:49:00|4379.66|4379.66|4379.96|4379.96|4379.96|4379.96|4379.66|4379.66|0
1620128950000|2021-05-04 11:49:10|4381.46|4381.46|4380.56|4380.56|4381.46|4381.46|4380.56|4380.56|0
1620128970000|2021-05-04 11:49:30|4381.16|4381.16|4382.21|4382.21|4382.21|4382.21|4381.16|4381.16|0
1620128980000|2021-05-04 11:49:40|4382.17|4382.17|4382.62|4382.62|4382.62|4382.62|4382.02|4382.02|0
1620128990000|2021-05-04 11:49:50|4382.96|4382.96|4383.53|4383.53|4383.53|4383.53|4382.96|4382.96|0
1620129000000|2021-05-04 11:50:00|4382.93|4382.93|4383.11|4383.11|4383.11|4383.11|4382.36|4382.36|0
1620129010000|2021-05-04 11:50:10|4382.51|4382.51|4382.24|4382.24|4382.84|4382.84|4381.91|4381.91|0
1620129020000|2021-05-04 11:50:20|4381.94|4381.94|4381.92|4381.92|4381.94|4381.94|4381.92|4381.92|0
1620129030000|2021-05-04 11:50:30|4381.77|4381.77|4381.47|4381.47|4381.77|4381.77|4381.47|4381.47|0
1620129040000|2021-05-04 11:50:40|4380.98|4380.98|4380.09|4380.09|4380.98|4380.98|4380.09|4380.09|0
1620129060000|2021-05-04 11:51:00|4380.13|4380.13|4379.31|4379.31|4380.13|4380.13|4379.09|4379.09|0
1620129070000|2021-05-04 11:51:10|4379.42|4379.42|4379.57|4379.57|4379.57|4379.57|4379.42|4379.42|0
1620129080000|2021-05-04 11:51:20|4379.72|4379.72|4381.35|4381.35|4381.37|4381.37|4379.72|4379.72|0
1620129090000|2021-05-04 11:51:30|4381.65|4381.65|4381.27|4381.27|4381.79|4381.79|4381.04|4381.04|0
1620129100000|2021-05-04 11:51:40|4381.57|4381.57|4382.91|4382.91|4382.91|4382.91|4381.57|4381.57|0
1620129110000|2021-05-04 11:51:50|4382.94|4382.94|4383.15|4383.15|4383.26|4383.26|4382.94|4382.94|0
1620129120000|2021-05-04 11:52:00|4383.17|4383.17|4382.98|4382.98|4383.29|4383.29|4382.98|4382.98|0
1620129140000|2021-05-04 11:52:20|4383.29|4383.29|4383.2|4383.2|4383.47|4383.47|4383.2|4383.2|0
1620129150000|2021-05-04 11:52:30|4383.32|4383.32|4383.09|4383.09|4383.32|4383.32|4383.09|4383.09|0
1620129160000|2021-05-04 11:52:40|4382.75|4382.75|4382.52|4382.52|4382.75|4382.75|4382.17|4382.17|0
1620129170000|2021-05-04 11:52:50|4382.4|4382.4|4382.77|4382.77|4382.77|4382.77|4382.4|4382.4|0
1620129180000|2021-05-04 11:53:00|4382.47|4382.47|4382.36|4382.36|4382.59|4382.59|4382.36|4382.36|0
1620129190000|2021-05-04 11:53:10|4382.96|4382.96|4382.24|4382.24|4382.96|4382.96|4382.2|4382.2|0
1620129200000|2021-05-04 11:53:20|4382.69|4382.69|4383.59|4383.59|4383.59|4383.59|4382.69|4382.69|0
1620129220000|2021-05-04 11:53:40|4383.24|4383.24|4383.54|4383.54|4383.54|4383.54|4383.24|4383.24|0
1620129240000|2021-05-04 11:54:00|4383.84|4383.84|4383.99|4383.99|4384.44|4384.44|4383.69|4383.69|0
1620129260000|2021-05-04 11:54:20|4383.84|4383.84|4382.79|4382.79|4383.84|4383.84|4382.79|4382.79|0
1620129290000|2021-05-04 11:54:50|4382.94|4382.94|4383.24|4383.24|4383.24|4383.24|4382.94|4382.94|0
1620129300000|2021-05-04 11:55:00|4383.09|4383.09|4382.79|4382.79|4383.09|4383.09|4382.79|4382.79|0
1620129310000|2021-05-04 11:55:10|4382.49|4382.49|4382.1|4382.1|4382.79|4382.79|4382.1|4382.1|0
1620129320000|2021-05-04 11:55:20|4381.95|4381.95|4381.65|4381.65|4381.95|4381.95|4381.65|4381.65|0
1620129330000|2021-05-04 11:55:30|4381.56|4381.56|4380.87|4380.87|4381.68|4381.68|4380.87|4380.87|0
1620129340000|2021-05-04 11:55:40|4380.57|4380.57|4380.45|4380.45|4380.66|4380.66|4380.36|4380.36|0
1620129360000|2021-05-04 11:56:00|4380.15|4380.15|4380.75|4380.75|4380.75|4380.75|4380.15|4380.15|0
1620129370000|2021-05-04 11:56:10|4380.86|4380.86|4382.48|4382.48|4382.48|4382.48|4380.86|4380.86|0
1620129380000|2021-05-04 11:56:20|4382.93|4382.93|4382.78|4382.78|4382.93|4382.93|4382.78|4382.78|0
1620129390000|2021-05-04 11:56:30|4382.48|4382.48|4382.57|4382.57|4382.57|4382.57|4382.48|4382.48|0
1620129400000|2021-05-04 11:56:40|4382.42|4382.42|4382.42|4382.42|4382.42|4382.42|4382.42|4382.42|0
1620129410000|2021-05-04 11:56:50|4381.67|4381.67|4381.97|4381.97|4381.97|4381.97|4381.67|4381.67|0
1620129420000|2021-05-04 11:57:00|4382.06|4382.06|4382.06|4382.06|4382.06|4382.06|4382.06|4382.06|0
1620129430000|2021-05-04 11:57:10|4381.16|4381.16|4381.39|4381.39|4381.39|4381.39|4381.16|4381.16|0
1620129440000|2021-05-04 11:57:20|4381.09|4381.09|4381.09|4381.09|4381.09|4381.09|4380.79|4380.79|0
1620129450000|2021-05-04 11:57:30|4381.04|4381.04|4381.27|4381.27|4381.27|4381.27|4381.04|4381.04|0
1620129460000|2021-05-04 11:57:40|4381.38|4381.38|4381.38|4381.38|4381.38|4381.38|4381.38|4381.38|0
1620129470000|2021-05-04 11:57:50|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|0
1620129480000|2021-05-04 11:58:00|4381.31|4381.31|4381.31|4381.31|4381.31|4381.31|4381.31|4381.31|0
1620129500000|2021-05-04 11:58:20|4381.01|4381.01|4381.01|4381.01|4381.01|4381.01|4381.01|4381.01|0
1620129520000|2021-05-04 11:58:40|4381.31|4381.31|4381.31|4381.31|4381.31|4381.31|4381.31|4381.31|0
1620129530000|2021-05-04 11:58:50|4381.08|4381.08|4381.12|4381.12|4381.12|4381.12|4381.08|4381.08|0
1620129540000|2021-05-04 11:59:00|4381.03|4381.03|4378.83|4378.83|4381.12|4381.12|4378.83|4378.83|0
1620129550000|2021-05-04 11:59:10|4379.43|4379.43|4379.41|4379.41|4379.43|4379.43|4379.41|4379.41|0
1620129560000|2021-05-04 11:59:20|4379.71|4379.71|4379.32|4379.32|4379.71|4379.71|4379.32|4379.32|0
1620129570000|2021-05-04 11:59:30|4379.92|4379.92|4379.09|4379.09|4379.92|4379.92|4379.09|4379.09|0
1620129590000|2021-05-04 11:59:50|4379.39|4379.39|4379.48|4379.48|4379.48|4379.48|4379.39|4379.39|0
1620129600000|2021-05-04 12:00:00|4379.39|4379.39|4379.66|4379.66|4379.85|4379.85|4379.09|4379.09|0
1620129610000|2021-05-04 12:00:10|4379.06|4379.06|4379.45|4379.45|4379.75|4379.75|4379.06|4379.06|0
1620129620000|2021-05-04 12:00:20|4379.15|4379.15|4378.55|4378.55|4379.15|4379.15|4378.25|4378.25|0
1620129630000|2021-05-04 12:00:30|4378.25|4378.25|4378.25|4378.25|4378.25|4378.25|4378.25|4378.25|0
1620129640000|2021-05-04 12:00:40|4378.55|4378.55|4378.55|4378.55|4378.55|4378.55|4378.55|4378.55|0
1620129650000|2021-05-04 12:00:50|4378.67|4378.67|4378.67|4378.67|4378.67|4378.67|4378.37|4378.37|0
1620129660000|2021-05-04 12:01:00|4378.64|4378.64|4379.54|4379.54|4379.69|4379.69|4378.64|4378.64|0
1620129670000|2021-05-04 12:01:10|4379.66|4379.66|4379.77|4379.77|4379.77|4379.77|4379.66|4379.66|0
1620129680000|2021-05-04 12:01:20|4379.47|4379.47|4379.47|4379.47|4379.47|4379.47|4379.47|4379.47|0
1620129690000|2021-05-04 12:01:30|4379.32|4379.32|4378.87|4378.87|4379.32|4379.32|4378.72|4378.72|0
1620129700000|2021-05-04 12:01:40|4379.17|4379.17|4379.77|4379.77|4379.77|4379.77|4379.17|4379.17|0
1620129710000|2021-05-04 12:01:50|4379.92|4379.92|4379.92|4379.92|4379.92|4379.92|4379.92|4379.92|0
1620129720000|2021-05-04 12:02:00|4379.88|4379.88|4380.79|4380.79|4380.79|4380.79|4379.88|4379.88|0
1620129730000|2021-05-04 12:02:10|4380.19|4380.19|4380.19|4380.19|4380.19|4380.19|4380.19|4380.19|0
1620129740000|2021-05-04 12:02:20|4380.21|4380.21|4381.44|4381.44|4381.44|4381.44|4380.19|4380.19|0
1620129750000|2021-05-04 12:02:30|4381.89|4381.89|4381.89|4381.89|4381.89|4381.89|4381.89|4381.89|0
1620129770000|2021-05-04 12:02:50|4380.69|4380.69|4380.56|4380.56|4380.69|4380.69|4380.56|4380.56|0
1620129780000|2021-05-04 12:03:00|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|0
1620129810000|2021-05-04 12:03:30|4380.77|4380.77|4380.88|4380.88|4380.88|4380.88|4380.77|4380.77|0
1620129820000|2021-05-04 12:03:40|4381|4381|4381|4381|4381|4381|4381|4381|0
1620129830000|2021-05-04 12:03:50|4380.88|4380.88|4380.28|4380.28|4380.88|4380.88|4380.28|4380.28|0
1620129850000|2021-05-04 12:04:10|4380.25|4380.25|4380.11|4380.11|4380.25|4380.25|4380.11|4380.11|0
1620129860000|2021-05-04 12:04:20|4380.13|4380.13|4380.42|4380.42|4380.42|4380.42|4380.13|4380.13|0
1620129880000|2021-05-04 12:04:40|4380.56|4380.56|4381.47|4381.47|4381.47|4381.47|4380.56|4380.56|0
1620129900000|2021-05-04 12:05:00|4382.07|4382.07|4381.17|4381.17|4382.07|4382.07|4380.86|4380.86|0
1620129910000|2021-05-04 12:05:10|4381.14|4381.14|4380.69|4380.69|4381.14|4381.14|4380.69|4380.69|0
1620129930000|2021-05-04 12:05:30|4380.39|4380.39|4380.69|4380.69|4380.69|4380.69|4380.39|4380.39|0
1620129940000|2021-05-04 12:05:40|4380.81|4380.81|4380.81|4380.81|4380.81|4380.81|4380.81|4380.81|0
1620129960000|2021-05-04 12:06:00|4381.11|4381.11|4381.25|4381.25|4381.25|4381.25|4381.11|4381.11|0
1620129970000|2021-05-04 12:06:10|4381.34|4381.34|4382.85|4382.85|4382.85|4382.85|4381.34|4381.34|0
1620129980000|2021-05-04 12:06:20|4383.29|4383.29|4383.44|4383.44|4383.44|4383.44|4383.29|4383.29|0
1620129990000|2021-05-04 12:06:30|4383.05|4383.05|4382.75|4382.75|4383.35|4383.35|4382.75|4382.75|0
1620130000000|2021-05-04 12:06:40|4383.05|4383.05|4382.96|4382.96|4383.05|4383.05|4382.96|4382.96|0
1620130010000|2021-05-04 12:06:50|4383.08|4383.08|4383.09|4383.09|4383.21|4383.21|4383.08|4383.08|0
1620130020000|2021-05-04 12:07:00|4382.79|4382.79|4382.72|4382.72|4383.02|4383.02|4382.72|4382.72|0
1620130030000|2021-05-04 12:07:10|4382.42|4382.42|4382.42|4382.42|4382.42|4382.42|4382.42|4382.42|0
1620130050000|2021-05-04 12:07:30|4382.39|4382.39|4381.64|4381.64|4382.39|4382.39|4381.64|4381.64|0
1620130060000|2021-05-04 12:07:40|4381.34|4381.34|4381.2|4381.2|4381.34|4381.34|4381.2|4381.2|0
1620130070000|2021-05-04 12:07:50|4380.9|4380.9|4380.8|4380.8|4380.9|4380.9|4380.8|4380.8|0
1620130080000|2021-05-04 12:08:00|4380.78|4380.78|4379.97|4379.97|4380.78|4380.78|4379.97|4379.97|0
1620130090000|2021-05-04 12:08:10|4380.27|4380.27|4380.27|4380.27|4380.27|4380.27|4380.27|4380.27|0
1620130100000|2021-05-04 12:08:20|4380.16|4380.16|4379.56|4379.56|4380.16|4380.16|4379.56|4379.56|0
1620130110000|2021-05-04 12:08:30|4379.86|4379.86|4379.56|4379.56|4379.86|4379.86|4379.56|4379.56|0
1620130120000|2021-05-04 12:08:40|4379.11|4379.11|4379.71|4379.71|4379.71|4379.71|4379.11|4379.11|0
1620130130000|2021-05-04 12:08:50|4379.41|4379.41|4378.53|4378.53|4379.41|4379.41|4378.3|4378.3|0
1620130140000|2021-05-04 12:09:00|4377.92|4377.92|4377.95|4377.95|4377.95|4377.95|4377.92|4377.92|0
1620130150000|2021-05-04 12:09:10|4378.07|4378.07|4378.25|4378.25|4378.25|4378.25|4377.95|4377.95|0
1620130160000|2021-05-04 12:09:20|4378.1|4378.1|4378.19|4378.19|4378.19|4378.19|4378.1|4378.1|0
1620130170000|2021-05-04 12:09:30|4378.34|4378.34|4378.34|4378.34|4378.34|4378.34|4378.34|4378.34|0
1620130180000|2021-05-04 12:09:40|4377.44|4377.44|4377.44|4377.44|4377.74|4377.74|4377.14|4377.14|0
1620130200000|2021-05-04 12:10:00|4378.04|4378.04|4377.1|4377.1|4378.04|4378.04|4376.84|4376.84|0
1620130220000|2021-05-04 12:10:20|4376.99|4376.99|4375.77|4375.77|4376.99|4376.99|4375.39|4375.39|0
1620130230000|2021-05-04 12:10:30|4376.07|4376.07|4375.14|4375.14|4376.07|4376.07|4374.84|4374.84|0
1620130240000|2021-05-04 12:10:40|4375.44|4375.44|4375.44|4375.44|4375.44|4375.44|4375.44|4375.44|0
1620130250000|2021-05-04 12:10:50|4375.89|4375.89|4373.78|4373.78|4375.89|4375.89|4373.46|4373.46|0
1620130260000|2021-05-04 12:11:00|4373.48|4373.48|4374.09|4374.09|4374.39|4374.39|4373.48|4373.48|0
1620130270000|2021-05-04 12:11:10|4374.18|4374.18|4373.65|4373.65|4374.25|4374.25|4373.65|4373.65|0
1620130280000|2021-05-04 12:11:20|4373.35|4373.35|4372.75|4372.75|4373.35|4373.35|4372.75|4372.75|0
1620130290000|2021-05-04 12:11:30|4372.7|4372.7|4372.04|4372.04|4372.7|4372.7|4371.99|4371.99|0
1620130300000|2021-05-04 12:11:40|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|0
1620130310000|2021-05-04 12:11:50|4372.66|4372.66|4373.11|4373.11|4373.11|4373.11|4372.66|4372.66|0
1620130320000|2021-05-04 12:12:00|4373.41|4373.41|4373.41|4373.41|4373.41|4373.41|4373.41|4373.41|0
1620130330000|2021-05-04 12:12:10|4373.5|4373.5|4373.29|4373.29|4373.89|4373.89|4373.29|4373.29|0
1620130340000|2021-05-04 12:12:20|4373.59|4373.59|4373.59|4373.59|4373.89|4373.89|4373.29|4373.29|0
1620130350000|2021-05-04 12:12:30|4373.29|4373.29|4373.59|4373.59|4373.59|4373.59|4372.99|4372.99|0
1620130360000|2021-05-04 12:12:40|4373.89|4373.89|4374.79|4374.79|4374.79|4374.79|4373.89|4373.89|0
1620130380000|2021-05-04 12:13:00|4374.65|4374.65|4374.97|4374.97|4374.97|4374.97|4374.65|4374.65|0
1620130390000|2021-05-04 12:13:10|4374.82|4374.82|4374.67|4374.67|4374.82|4374.82|4374.67|4374.67|0
1620130400000|2021-05-04 12:13:20|4374.76|4374.76|4374.97|4374.97|4374.97|4374.97|4374.76|4374.76|0
1620130410000|2021-05-04 12:13:30|4375.23|4375.23|4374.79|4374.79|4375.23|4375.23|4374.64|4374.64|0
1620130430000|2021-05-04 12:13:50|4374.34|4374.34|4373.46|4373.46|4374.34|4374.34|4373.46|4373.46|0
1620130440000|2021-05-04 12:14:00|4373.58|4373.58|4372.19|4372.19|4373.58|4373.58|4372.19|4372.19|0
1620130470000|2021-05-04 12:14:30|4372.49|4372.49|4372.19|4372.19|4372.49|4372.49|4372.19|4372.19|0
1620130480000|2021-05-04 12:14:40|4372.79|4372.79|4372.49|4372.49|4372.79|4372.79|4372.49|4372.49|0
1620130490000|2021-05-04 12:14:50|4372.79|4372.79|4372.64|4372.64|4372.79|4372.79|4372.49|4372.49|0
1620130500000|2021-05-04 12:15:00|4372.04|4372.04|4372.01|4372.01|4372.04|4372.04|4372.01|4372.01|0
1620130510000|2021-05-04 12:15:10|4371.99|4371.99|4371.27|4371.27|4371.99|4371.99|4370.7|4370.7|0
1620130520000|2021-05-04 12:15:20|4371.57|4371.57|4371.6|4371.6|4371.6|4371.6|4371.57|4371.57|0
1620130530000|2021-05-04 12:15:30|4372.2|4372.2|4371.62|4371.62|4372.52|4372.52|4371.62|4371.62|0
1620130540000|2021-05-04 12:15:40|4371.32|4371.32|4370.09|4370.09|4371.62|4371.62|4369.79|4369.79|0
1620130550000|2021-05-04 12:15:50|4370.39|4370.39|4369.76|4369.76|4370.69|4370.69|4369.76|4369.76|0
1620130560000|2021-05-04 12:16:00|4370.06|4370.06|4370.06|4370.06|4370.06|4370.06|4370.06|4370.06|0
1620130570000|2021-05-04 12:16:10|4370.66|4370.66|4371.05|4371.05|4371.05|4371.05|4370.66|4370.66|0
1620130580000|2021-05-04 12:16:20|4371.35|4371.35|4371.35|4371.35|4371.35|4371.35|4371.35|4371.35|0
1620130590000|2021-05-04 12:16:30|4371.95|4371.95|4371.05|4371.05|4372.25|4372.25|4370.75|4370.75|0
1620130610000|2021-05-04 12:16:50|4371.35|4371.35|4369.25|4369.25|4371.35|4371.35|4369.25|4369.25|0
1620130620000|2021-05-04 12:17:00|4368.95|4368.95|4368.82|4368.82|4369.25|4369.25|4368.65|4368.65|0
1620130630000|2021-05-04 12:17:10|4369.12|4369.12|4370.05|4370.05|4370.65|4370.65|4369.12|4369.12|0
1620130640000|2021-05-04 12:17:20|4370.35|4370.35|4370.4|4370.4|4370.44|4370.44|4370.35|4370.35|0
1620130650000|2021-05-04 12:17:30|4370.7|4370.7|4370.4|4370.4|4370.7|4370.7|4370.4|4370.4|0
1620130660000|2021-05-04 12:17:40|4369.65|4369.65|4369.35|4369.35|4369.65|4369.65|4369.35|4369.35|0
1620130670000|2021-05-04 12:17:50|4369.33|4369.33|4368.72|4368.72|4369.33|4369.33|4368.72|4368.72|0
1620130680000|2021-05-04 12:18:00|4368.61|4368.61|4368.68|4368.68|4368.68|4368.68|4368.38|4368.38|0
1620130690000|2021-05-04 12:18:10|4369.28|4369.28|4369.28|4369.28|4369.28|4369.28|4369.28|4369.28|0
1620130700000|2021-05-04 12:18:20|4368.68|4368.68|4368.68|4368.68|4368.68|4368.68|4368.68|4368.68|0
1620130710000|2021-05-04 12:18:30|4369.28|4369.28|4369.54|4369.54|4369.54|4369.54|4369.24|4369.24|0
1620130720000|2021-05-04 12:18:40|4369.69|4369.69|4369.69|4369.69|4369.69|4369.69|4369.69|4369.69|0
1620130740000|2021-05-04 12:19:00|4369.67|4369.67|4369.48|4369.48|4369.67|4369.67|4369.18|4369.18|0
1620130750000|2021-05-04 12:19:10|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|0
1620130760000|2021-05-04 12:19:20|4368.88|4368.88|4369.48|4369.48|4369.48|4369.48|4368.58|4368.58|0
1620130770000|2021-05-04 12:19:30|4369.33|4369.33|4369.33|4369.33|4369.33|4369.33|4369.33|4369.33|0
1620130780000|2021-05-04 12:19:40|4369.22|4369.22|4369.37|4369.37|4369.37|4369.37|4369.22|4369.22|0
1620130790000|2021-05-04 12:19:50|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|0
1620130800000|2021-05-04 12:20:00|4370.71|4370.71|4370.27|4370.27|4370.71|4370.71|4370.27|4370.27|0
1620130830000|2021-05-04 12:20:30|4370.18|4370.18|4370.18|4370.18|4370.18|4370.18|4370.18|4370.18|0
1620130860000|2021-05-04 12:21:00|4370.93|4370.93|4370.61|4370.61|4370.93|4370.93|4370.47|4370.47|0
1620130870000|2021-05-04 12:21:10|4370.47|4370.47|4370.14|4370.14|4370.47|4370.47|4370.14|4370.14|0
1620130880000|2021-05-04 12:21:20|4370.1|4370.1|4370.4|4370.4|4370.4|4370.4|4370.1|4370.1|0
1620130920000|2021-05-04 12:22:00|4370.7|4370.7|4371.6|4371.6|4371.9|4371.9|4370.7|4370.7|0
1620130940000|2021-05-04 12:22:20|4371.78|4371.78|4371.84|4371.84|4371.93|4371.93|4371.78|4371.78|0
1620130950000|2021-05-04 12:22:30|4371.24|4371.24|4370.94|4370.94|4371.24|4371.24|4370.64|4370.64|0
1620130960000|2021-05-04 12:22:40|4370.34|4370.34|4369.74|4369.74|4370.34|4370.34|4369.74|4369.74|0
1620130980000|2021-05-04 12:23:00|4369.59|4369.59|4369.14|4369.14|4369.59|4369.59|4369.14|4369.14|0
1620130990000|2021-05-04 12:23:10|4369.29|4369.29|4367.94|4367.94|4369.29|4369.29|4367.94|4367.94|0
1620131000000|2021-05-04 12:23:20|4367.89|4367.89|4368.54|4368.54|4368.54|4368.54|4367.89|4367.89|0
1620131010000|2021-05-04 12:23:30|4368.63|4368.63|4368.63|4368.63|4368.63|4368.63|4368.63|4368.63|0
1620131020000|2021-05-04 12:23:40|4368.54|4368.54|4368.54|4368.54|4368.54|4368.54|4368.54|4368.54|0
1620131030000|2021-05-04 12:23:50|4368.66|4368.66|4368.66|4368.66|4368.66|4368.66|4368.66|4368.66|0
1620131050000|2021-05-04 12:24:10|4368.96|4368.96|4368.96|4368.96|4368.96|4368.96|4368.96|4368.96|0
1620131060000|2021-05-04 12:24:20|4369.56|4369.56|4369.71|4369.71|4369.71|4369.71|4369.56|4369.56|0
1620131080000|2021-05-04 12:24:40|4370.61|4370.61|4370.31|4370.31|4370.61|4370.61|4370.31|4370.31|0
1620131100000|2021-05-04 12:25:00|4370.58|4370.58|4369.98|4369.98|4370.58|4370.58|4369.98|4369.98|0
1620131110000|2021-05-04 12:25:10|4369.86|4369.86|4370.05|4370.05|4370.16|4370.16|4369.86|4369.86|0
1620131120000|2021-05-04 12:25:20|4369.75|4369.75|4369.75|4369.75|4369.75|4369.75|4369.6|4369.6|0
1620131130000|2021-05-04 12:25:30|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|0
1620131140000|2021-05-04 12:25:40|4369.36|4369.36|4369.36|4369.36|4369.36|4369.36|4369.36|4369.36|0
1620131150000|2021-05-04 12:25:50|4369.4|4369.4|4368.28|4368.28|4369.4|4369.4|4368.28|4368.28|0
1620131160000|2021-05-04 12:26:00|4367.98|4367.98|4367.98|4367.98|4367.98|4367.98|4367.98|4367.98|0
1620131170000|2021-05-04 12:26:10|4367.8|4367.8|4367.8|4367.8|4367.8|4367.8|4367.8|4367.8|0
1620131180000|2021-05-04 12:26:20|4367.65|4367.65|4367.92|4367.92|4367.92|4367.92|4367.65|4367.65|0
1620131200000|2021-05-04 12:26:40|4367.83|4367.83|4367.83|4367.83|4367.83|4367.83|4367.83|4367.83|0
1620131210000|2021-05-04 12:26:50|4367.81|4367.81|4369.28|4369.28|4369.28|4369.28|4367.78|4367.78|0
1620131220000|2021-05-04 12:27:00|4369.25|4369.25|4368.54|4368.54|4369.56|4369.56|4368.54|4368.54|0
1620131240000|2021-05-04 12:27:20|4368.84|4368.84|4369.14|4369.14|4369.44|4369.44|4368.84|4368.84|0
1620131250000|2021-05-04 12:27:30|4369.44|4369.44|4369.59|4369.59|4369.59|4369.59|4369.44|4369.44|0
1620131270000|2021-05-04 12:27:50|4369.74|4369.74|4369.74|4369.74|4369.74|4369.74|4369.74|4369.74|0
1620131280000|2021-05-04 12:28:00|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|0
1620131290000|2021-05-04 12:28:10|4369.41|4369.41|4369.41|4369.41|4369.41|4369.41|4369.11|4369.11|0
1620131300000|2021-05-04 12:28:20|4369.5|4369.5|4369.8|4369.8|4369.8|4369.8|4369.5|4369.5|0
1620131310000|2021-05-04 12:28:30|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|0
1620131340000|2021-05-04 12:29:00|4369.5|4369.5|4368.55|4368.55|4369.5|4369.5|4368.55|4368.55|0
1620131350000|2021-05-04 12:29:10|4368.25|4368.25|4368.25|4368.25|4368.25|4368.25|4368.25|4368.25|0
1620131360000|2021-05-04 12:29:20|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|0
1620131370000|2021-05-04 12:29:30|4368.06|4368.06|4368.06|4368.06|4368.06|4368.06|4368.06|4368.06|0
1620131380000|2021-05-04 12:29:40|4368.96|4368.96|4368.96|4368.96|4368.96|4368.96|4368.96|4368.96|0
1620131410000|2021-05-04 12:30:10|4369|4369|4369|4369|4369|4369|4368.96|4368.96|0
1620131420000|2021-05-04 12:30:20|4369.04|4369.04|4370.28|4370.28|4370.28|4370.28|4369.04|4369.04|0
1620131430000|2021-05-04 12:30:30|4370.33|4370.33|4371.6|4371.6|4371.6|4371.6|4370.33|4370.33|0
1620131440000|2021-05-04 12:30:40|4371.62|4371.62|4372.52|4372.52|4372.52|4372.52|4371.62|4371.62|0
1620131450000|2021-05-04 12:30:50|4371.92|4371.92|4372.22|4372.22|4372.22|4372.22|4371.92|4371.92|0
1620131480000|2021-05-04 12:31:20|4372.37|4372.37|4372.37|4372.37|4372.37|4372.37|4372.37|4372.37|0
1620131490000|2021-05-04 12:31:30|4372.18|4372.18|4372.28|4372.28|4372.28|4372.28|4371.88|4371.88|0
1620131520000|2021-05-04 12:32:00|4372.37|4372.37|4372.28|4372.28|4372.37|4372.37|4372.28|4372.28|0
1620131530000|2021-05-04 12:32:10|4372.88|4372.88|4372.88|4372.88|4372.88|4372.88|4372.88|4372.88|0
1620131540000|2021-05-04 12:32:20|4373|4373|4373|4373|4373|4373|4373|4373|0
1620131550000|2021-05-04 12:32:30|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|0
1620131560000|2021-05-04 12:32:40|4373.6|4373.6|4374.55|4374.55|4374.55|4374.55|4373.6|4373.6|0
1620131570000|2021-05-04 12:32:50|4374.46|4374.46|4374.44|4374.44|4374.49|4374.49|4373.75|4373.75|0
1620131580000|2021-05-04 12:33:00|4374.14|4374.14|4374.14|4374.14|4374.14|4374.14|4374.14|4374.14|0
1620131590000|2021-05-04 12:33:10|4374.19|4374.19|4374.13|4374.13|4374.19|4374.19|4374.13|4374.13|0
1620131600000|2021-05-04 12:33:20|4374.88|4374.88|4374.88|4374.88|4374.88|4374.88|4374.88|4374.88|0
1620131610000|2021-05-04 12:33:30|4374.28|4374.28|4373.68|4373.68|4374.28|4374.28|4373.68|4373.68|0
1620131630000|2021-05-04 12:33:50|4373.53|4373.53|4373.57|4373.57|4373.6|4373.6|4373.42|4373.42|0
1620131640000|2021-05-04 12:34:00|4373.42|4373.42|4372.82|4372.82|4373.42|4373.42|4372.82|4372.82|0
1620131670000|2021-05-04 12:34:30|4372.84|4372.84|4372.88|4372.88|4372.88|4372.88|4372.84|4372.84|0
1620131680000|2021-05-04 12:34:40|4372.97|4372.97|4372.52|4372.52|4372.97|4372.97|4372.52|4372.52|0
1620131700000|2021-05-04 12:35:00|4372.37|4372.37|4371.32|4371.32|4372.37|4372.37|4371.32|4371.32|0
1620131710000|2021-05-04 12:35:10|4371.02|4371.02|4370.99|4370.99|4371.02|4371.02|4370.99|4370.99|0
1620131720000|2021-05-04 12:35:20|4370.69|4370.69|4370.66|4370.66|4370.69|4370.69|4370.66|4370.66|0
1620131730000|2021-05-04 12:35:30|4370.06|4370.06|4370.06|4370.06|4370.06|4370.06|4370.06|4370.06|0
1620131740000|2021-05-04 12:35:40|4370.21|4370.21|4370.66|4370.66|4370.66|4370.66|4370.21|4370.21|0
1620131760000|2021-05-04 12:36:00|4370.96|4370.96|4371|4371|4371|4371|4370.96|4370.96|0
1620131770000|2021-05-04 12:36:10|4371.03|4371.03|4372.41|4372.41|4372.41|4372.41|4371.03|4371.03|0
1620131780000|2021-05-04 12:36:20|4372.3|4372.3|4372.3|4372.3|4372.3|4372.3|4372.3|4372.3|0
1620131790000|2021-05-04 12:36:30|4372.45|4372.45|4372.45|4372.45|4372.45|4372.45|4372.45|4372.45|0
1620131800000|2021-05-04 12:36:40|4371.84|4371.84|4372.15|4372.15|4372.15|4372.15|4371.84|4371.84|0
1620131810000|2021-05-04 12:36:50|4371.84|4371.84|4372.45|4372.45|4372.45|4372.45|4371.84|4371.84|0
1620131820000|2021-05-04 12:37:00|4371.84|4371.84|4371.84|4371.84|4371.84|4371.84|4371.84|4371.84|0
1620131850000|2021-05-04 12:37:30|4371.54|4371.54|4371.25|4371.25|4371.54|4371.54|4371.25|4371.25|0
1620131870000|2021-05-04 12:37:50|4370.9|4370.9|4370.9|4370.9|4370.9|4370.9|4370.9|4370.9|0
1620131880000|2021-05-04 12:38:00|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|0
1620131890000|2021-05-04 12:38:10|4370.56|4370.56|4370.1|4370.1|4370.91|4370.91|4370.01|4370.01|0
1620131910000|2021-05-04 12:38:30|4370.21|4370.21|4370.21|4370.21|4370.21|4370.21|4370.21|4370.21|0
1620131920000|2021-05-04 12:38:40|4370.3|4370.3|4370.71|4370.71|4370.86|4370.86|4370.3|4370.3|0
1620131930000|2021-05-04 12:38:50|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|0
1620131940000|2021-05-04 12:39:00|4370.45|4370.45|4371.05|4371.05|4371.05|4371.05|4370.45|4370.45|0
1620131960000|2021-05-04 12:39:20|4370.94|4370.94|4370.94|4370.94|4370.94|4370.94|4370.94|4370.94|0
1620131970000|2021-05-04 12:39:30|4371.84|4371.84|4371.61|4371.61|4371.84|4371.84|4371.61|4371.61|0
1620131980000|2021-05-04 12:39:40|4371.91|4371.91|4371.91|4371.91|4371.91|4371.91|4371.91|4371.91|0
1620131990000|2021-05-04 12:39:50|4371.93|4371.93|4371.68|4371.68|4371.93|4371.93|4371.68|4371.68|0
1620132010000|2021-05-04 12:40:10|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|0
1620132020000|2021-05-04 12:40:20|4371.86|4371.86|4371.56|4371.56|4371.86|4371.86|4371.56|4371.56|0
1620132030000|2021-05-04 12:40:30|4371.52|4371.52|4370.19|4370.19|4371.52|4371.52|4370.19|4370.19|0
1620132050000|2021-05-04 12:40:50|4369.89|4369.89|4369.51|4369.51|4369.89|4369.89|4369.51|4369.51|0
1620132060000|2021-05-04 12:41:00|4369.42|4369.42|4369.46|4369.46|4369.46|4369.46|4369.42|4369.42|0
1620132070000|2021-05-04 12:41:10|4369.57|4369.57|4369.46|4369.46|4369.57|4369.57|4369.46|4369.46|0
1620132080000|2021-05-04 12:41:20|4369.37|4369.37|4369.25|4369.25|4369.37|4369.37|4369.25|4369.25|0
1620132100000|2021-05-04 12:41:40|4368.65|4368.65|4368.65|4368.65|4368.65|4368.65|4368.65|4368.65|0
1620132130000|2021-05-04 12:42:10|4368.77|4368.77|4368.37|4368.37|4368.77|4368.77|4368.37|4368.37|0
1620132140000|2021-05-04 12:42:20|4368.07|4368.07|4367.83|4367.83|4368.37|4368.37|4367.68|4367.68|0
1620132150000|2021-05-04 12:42:30|4367.74|4367.74|4367.44|4367.44|4367.74|4367.74|4367.44|4367.44|0
1620132160000|2021-05-04 12:42:40|4367.67|4367.67|4368.12|4368.12|4368.12|4368.12|4367.67|4367.67|0
1620132170000|2021-05-04 12:42:50|4368|4368|4367.55|4367.55|4368|4368|4367.55|4367.55|0
1620132190000|2021-05-04 12:43:10|4367.78|4367.78|4368.05|4368.05|4368.4|4368.4|4367.78|4367.78|0
1620132200000|2021-05-04 12:43:20|4367.45|4367.45|4367.64|4367.64|4367.64|4367.64|4367.34|4367.34|0
1620132220000|2021-05-04 12:43:40|4367.82|4367.82|4368.09|4368.09|4368.69|4368.69|4367.82|4367.82|0
1620132230000|2021-05-04 12:43:50|4368|4368|4368|4368|4368|4368|4368|4368|0
1620132250000|2021-05-04 12:44:10|4368.3|4368.3|4368.3|4368.3|4368.3|4368.3|4368.3|4368.3|0
1620132260000|2021-05-04 12:44:20|4368.6|4368.6|4368.9|4368.9|4369.2|4369.2|4368.6|4368.6|0
1620132270000|2021-05-04 12:44:30|4368.79|4368.79|4368.92|4368.92|4368.92|4368.92|4368.79|4368.79|0
1620132280000|2021-05-04 12:44:40|4368.62|4368.62|4367.81|4367.81|4368.62|4368.62|4367.81|4367.81|0
1620132290000|2021-05-04 12:44:50|4367.86|4367.86|4367.75|4367.75|4367.86|4367.86|4367.75|4367.75|0
1620132300000|2021-05-04 12:45:00|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|4367.93|4367.93|0
1620132310000|2021-05-04 12:45:10|4367.75|4367.75|4367.75|4367.75|4367.9|4367.9|4367.75|4367.75|0
1620132320000|2021-05-04 12:45:20|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|0
1620132330000|2021-05-04 12:45:30|4368.65|4368.65|4369.57|4369.57|4369.57|4369.57|4368.65|4368.65|0
1620132340000|2021-05-04 12:45:40|4369.46|4369.46|4369.11|4369.11|4369.46|4369.46|4369.11|4369.11|0
1620132350000|2021-05-04 12:45:50|4369.26|4369.26|4369.38|4369.38|4369.38|4369.38|4369.26|4369.26|0
1620132360000|2021-05-04 12:46:00|4369.49|4369.49|4369.61|4369.61|4369.61|4369.61|4369.49|4369.49|0
1620132370000|2021-05-04 12:46:10|4369.91|4369.91|4370.32|4370.32|4370.51|4370.51|4369.91|4369.91|0
1620132390000|2021-05-04 12:46:30|4369.72|4369.72|4368.82|4368.82|4369.72|4369.72|4368.82|4368.82|0
1620132400000|2021-05-04 12:46:40|4368.94|4368.94|4368.88|4368.88|4368.94|4368.94|4368.88|4368.88|0
1620132420000|2021-05-04 12:47:00|4369.03|4369.03|4369.63|4369.63|4369.63|4369.63|4369.03|4369.03|0
1620132430000|2021-05-04 12:47:10|4369.33|4369.33|4369.03|4369.03|4369.33|4369.33|4369.03|4369.03|0
1620132440000|2021-05-04 12:47:20|4368.66|4368.66|4368.52|4368.52|4368.66|4368.66|4368.04|4368.04|0
1620132450000|2021-05-04 12:47:30|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|0
1620132460000|2021-05-04 12:47:40|4369.24|4369.24|4369.12|4369.12|4369.24|4369.24|4369.12|4369.12|0
1620132480000|2021-05-04 12:48:00|4369.72|4369.72|4370.07|4370.07|4370.07|4370.07|4369.72|4369.72|0
1620132500000|2021-05-04 12:48:20|4369.84|4369.84|4369.84|4369.84|4369.84|4369.84|4369.84|4369.84|0
1620132510000|2021-05-04 12:48:30|4370.14|4370.14|4370.14|4370.14|4370.14|4370.14|4370.14|4370.14|0
1620132520000|2021-05-04 12:48:40|4370.37|4370.37|4370.37|4370.37|4370.37|4370.37|4370.37|4370.37|0
1620132530000|2021-05-04 12:48:50|4370.67|4370.67|4370.97|4370.97|4370.97|4370.97|4370.67|4370.67|0
1620132540000|2021-05-04 12:49:00|4371.08|4371.08|4371.2|4371.2|4371.2|4371.2|4371.08|4371.08|0
1620132550000|2021-05-04 12:49:10|4371.17|4371.17|4371.17|4371.17|4371.17|4371.17|4371.17|4371.17|0
1620132560000|2021-05-04 12:49:20|4371.14|4371.14|4370.54|4370.54|4371.14|4371.14|4370.54|4370.54|0
1620132580000|2021-05-04 12:49:40|4371.14|4371.14|4372|4372|4372|4372|4371.14|4371.14|0
1620132590000|2021-05-04 12:49:50|4372.11|4372.11|4372.07|4372.07|4372.11|4372.11|4372|4372|0
1620132600000|2021-05-04 12:50:00|4371.77|4371.77|4371.7|4371.7|4371.77|4371.77|4371.7|4371.7|0
1620132610000|2021-05-04 12:50:10|4371.81|4371.81|4371.47|4371.47|4371.81|4371.81|4371.47|4371.47|0
1620132620000|2021-05-04 12:50:20|4371.52|4371.52|4370.34|4370.34|4371.52|4371.52|4370.34|4370.34|0
1620132630000|2021-05-04 12:50:30|4370.29|4370.29|4370.5|4370.5|4370.5|4370.5|4370.29|4370.29|0
1620132640000|2021-05-04 12:50:40|4370.8|4370.8|4371.19|4371.19|4371.19|4371.19|4370.8|4370.8|0
1620132650000|2021-05-04 12:50:50|4370.89|4370.89|4371.19|4371.19|4371.19|4371.19|4370.89|4370.89|0
1620132660000|2021-05-04 12:51:00|4371.22|4371.22|4370.5|4370.5|4371.22|4371.22|4370.5|4370.5|0
1620132670000|2021-05-04 12:51:10|4370.62|4370.62|4370.32|4370.32|4370.62|4370.62|4370.32|4370.32|0
1620132680000|2021-05-04 12:51:20|4370.09|4370.09|4370.17|4370.17|4370.32|4370.32|4370.09|4370.09|0
1620132700000|2021-05-04 12:51:40|4370.2|4370.2|4370.22|4370.22|4370.22|4370.22|4370.2|4370.2|0
1620132710000|2021-05-04 12:51:50|4370.19|4370.19|4369.88|4369.88|4370.19|4370.19|4369.88|4369.88|0
1620132720000|2021-05-04 12:52:00|4369.99|4369.99|4369.78|4369.78|4369.99|4369.99|4369.69|4369.69|0
1620132730000|2021-05-04 12:52:10|4369.48|4369.48|4369.18|4369.18|4369.48|4369.48|4369.18|4369.18|0
1620132740000|2021-05-04 12:52:20|4369.03|4369.03|4369.03|4369.03|4369.03|4369.03|4369.03|4369.03|0
1620132760000|2021-05-04 12:52:40|4368.92|4368.92|4368.92|4368.92|4368.92|4368.92|4368.92|4368.92|0
1620132770000|2021-05-04 12:52:50|4368.62|4368.62|4369.71|4369.71|4370.01|4370.01|4368.32|4368.32|0
1620132780000|2021-05-04 12:53:00|4370.01|4370.01|4369.41|4369.41|4370.01|4370.01|4369.41|4369.41|0
1620132810000|2021-05-04 12:53:30|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|0
1620132820000|2021-05-04 12:53:40|4369.54|4369.54|4369.54|4369.54|4369.54|4369.54|4369.54|4369.54|0
1620132830000|2021-05-04 12:53:50|4369.57|4369.57|4369.66|4369.66|4369.66|4369.66|4369.57|4369.57|0
1620132840000|2021-05-04 12:54:00|4369.75|4369.75|4370.4|4370.4|4370.4|4370.4|4369.69|4369.69|0
1620132850000|2021-05-04 12:54:10|4370.31|4370.31|4369.84|4369.84|4370.82|4370.82|4369.84|4369.84|0
1620132860000|2021-05-04 12:54:20|4369.81|4369.81|4368.91|4368.91|4369.81|4369.81|4368.91|4368.91|0
1620132870000|2021-05-04 12:54:30|4368.82|4368.82|4368.82|4368.82|4368.82|4368.82|4368.82|4368.82|0
1620132890000|2021-05-04 12:54:50|4368.37|4368.37|4368.37|4368.37|4368.37|4368.37|4368.37|4368.37|0
1620132900000|2021-05-04 12:55:00|4368.67|4368.67|4368.67|4368.67|4368.67|4368.67|4368.07|4368.07|0
1620132910000|2021-05-04 12:55:10|4368.97|4368.97|4368.56|4368.56|4369.09|4369.09|4368.56|4368.56|0
1620132920000|2021-05-04 12:55:20|4368.26|4368.26|4368.56|4368.56|4368.56|4368.56|4368.26|4368.26|0
1620132930000|2021-05-04 12:55:30|4368.58|4368.58|4368.4|4368.4|4368.79|4368.79|4368.4|4368.4|0
1620132940000|2021-05-04 12:55:40|4368.7|4368.7|4368.4|4368.4|4368.7|4368.7|4368.4|4368.4|0
1620132950000|2021-05-04 12:55:50|4368.1|4368.1|4368.1|4368.1|4368.1|4368.1|4368.1|4368.1|0
1620132960000|2021-05-04 12:56:00|4368.17|4368.17|4368.47|4368.47|4368.47|4368.47|4368.17|4368.17|0
1620132980000|2021-05-04 12:56:20|4368.56|4368.56|4368.47|4368.47|4368.56|4368.56|4368.47|4368.47|0
1620132990000|2021-05-04 12:56:30|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|0
1620133020000|2021-05-04 12:57:00|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|0
1620133030000|2021-05-04 12:57:10|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|0
1620133040000|2021-05-04 12:57:20|4367.75|4367.75|4367.78|4367.78|4368.08|4368.08|4367.75|4367.75|0
1620133050000|2021-05-04 12:57:30|4367.48|4367.48|4368.01|4368.01|4368.01|4368.01|4367.48|4367.48|0
1620133060000|2021-05-04 12:57:40|4368.31|4368.31|4368.28|4368.28|4368.4|4368.4|4368.28|4368.28|0
1620133070000|2021-05-04 12:57:50|4368.17|4368.17|4368.28|4368.28|4368.28|4368.28|4368.17|4368.17|0
1620133080000|2021-05-04 12:58:00|4368.32|4368.32|4368.32|4368.32|4368.32|4368.32|4368.32|4368.32|0
1620133090000|2021-05-04 12:58:10|4368.02|4368.02|4368.02|4368.02|4368.06|4368.06|4368.02|4368.02|0
1620133110000|2021-05-04 12:58:30|4368.1|4368.1|4368.1|4368.1|4368.1|4368.1|4368.1|4368.1|0
1620133120000|2021-05-04 12:58:40|4368.55|4368.55|4368.42|4368.42|4368.55|4368.55|4368.4|4368.4|0
1620133130000|2021-05-04 12:58:50|4368.45|4368.45|4368.45|4368.45|4368.45|4368.45|4368.45|4368.45|0
1620133140000|2021-05-04 12:59:00|4368.48|4368.48|4368.48|4368.48|4368.48|4368.48|4368.48|4368.48|0
1620133160000|2021-05-04 12:59:20|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|0
1620133180000|2021-05-04 12:59:40|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|0
1620133190000|2021-05-04 12:59:50|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|0
1620133200000|2021-05-04 13:00:00|4368.14|4368.14|4367.86|4367.86|4368.14|4368.14|4367.84|4367.84|0
1620133220000|2021-05-04 13:00:20|4367.56|4367.56|4367.71|4367.71|4367.71|4367.71|4367.56|4367.56|0
1620133230000|2021-05-04 13:00:30|4367.41|4367.41|4367.36|4367.36|4367.41|4367.41|4367.11|4367.11|0
1620133240000|2021-05-04 13:00:40|4367.66|4367.66|4367.96|4367.96|4367.96|4367.96|4367.66|4367.66|0
1620133250000|2021-05-04 13:00:50|4368.56|4368.56|4368.56|4368.56|4368.56|4368.56|4368.56|4368.56|0
1620133260000|2021-05-04 13:01:00|4368.26|4368.26|4367.66|4367.66|4368.56|4368.56|4367.66|4367.66|0
1620133270000|2021-05-04 13:01:10|4367.36|4367.36|4367.66|4367.66|4367.66|4367.66|4367.36|4367.36|0
1620133280000|2021-05-04 13:01:20|4367.36|4367.36|4367.36|4367.36|4367.36|4367.36|4367.06|4367.06|0
1620133300000|2021-05-04 13:01:40|4367.06|4367.06|4367.06|4367.06|4367.06|4367.06|4367.06|4367.06|0
1620133310000|2021-05-04 13:01:50|4367.04|4367.04|4367.04|4367.04|4367.04|4367.04|4366.99|4366.99|0
1620133340000|2021-05-04 13:02:20|4366.44|4366.44|4365.84|4365.84|4366.74|4366.74|4365.84|4365.84|0
1620133360000|2021-05-04 13:02:40|4365.54|4365.54|4365.31|4365.31|4365.54|4365.54|4365.31|4365.31|0
1620133370000|2021-05-04 13:02:50|4365.16|4365.16|4365.16|4365.16|4365.16|4365.16|4365.16|4365.16|0
1620133380000|2021-05-04 13:03:00|4365.46|4365.46|4365.16|4365.16|4365.46|4365.46|4365.16|4365.16|0
1620133390000|2021-05-04 13:03:10|4365.13|4365.13|4364.81|4364.81|4365.13|4365.13|4364.81|4364.81|0
1620133400000|2021-05-04 13:03:20|4365.71|4365.71|4366.76|4366.76|4366.76|4366.76|4365.71|4365.71|0
1620133410000|2021-05-04 13:03:30|4367.2|4367.2|4367.18|4367.18|4367.2|4367.2|4367.18|4367.18|0
1620133420000|2021-05-04 13:03:40|4367.2|4367.2|4366.91|4366.91|4367.2|4367.2|4366.91|4366.91|0
1620133440000|2021-05-04 13:04:00|4366.31|4366.31|4365.43|4365.43|4366.31|4366.31|4365.43|4365.43|0
1620133450000|2021-05-04 13:04:10|4365.28|4365.28|4365.15|4365.15|4365.28|4365.28|4365.13|4365.13|0
1620133460000|2021-05-04 13:04:20|4365.45|4365.45|4364.82|4364.82|4365.45|4365.45|4364.82|4364.82|0
1620133480000|2021-05-04 13:04:40|4364.96|4364.96|4364.69|4364.69|4365.29|4365.29|4364.69|4364.69|0
1620133490000|2021-05-04 13:04:50|4364.39|4364.39|4364.34|4364.34|4364.39|4364.39|4364.34|4364.34|0
1620133500000|2021-05-04 13:05:00|4364.04|4364.04|4363.74|4363.74|4364.04|4364.04|4363.44|4363.44|0
1620133510000|2021-05-04 13:05:10|4363.44|4363.44|4362.96|4362.96|4363.56|4363.56|4362.96|4362.96|0
1620133520000|2021-05-04 13:05:20|4362.73|4362.73|4362.77|4362.77|4362.77|4362.77|4362.73|4362.73|0
1620133530000|2021-05-04 13:05:30|4363.37|4363.37|4363.67|4363.67|4363.67|4363.67|4363.37|4363.37|0
1620133540000|2021-05-04 13:05:40|4365.17|4365.17|4365.47|4365.47|4365.78|4365.78|4365.17|4365.17|0
1620133550000|2021-05-04 13:05:50|4364.87|4364.87|4364.9|4364.9|4364.9|4364.9|4364.87|4364.87|0
1620133560000|2021-05-04 13:06:00|4365.01|4365.01|4365.04|4365.04|4365.34|4365.34|4364.74|4364.74|0
1620133570000|2021-05-04 13:06:10|4364.74|4364.74|4364.44|4364.44|4364.74|4364.74|4364.44|4364.44|0
1620133580000|2021-05-04 13:06:20|4364.14|4364.14|4364.43|4364.43|4364.74|4364.74|4364.14|4364.14|0
1620133590000|2021-05-04 13:06:30|4364.46|4364.46|4364.43|4364.43|4364.46|4364.46|4364.43|4364.43|0
1620133600000|2021-05-04 13:06:40|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|0
1620133610000|2021-05-04 13:06:50|4364.51|4364.51|4364.36|4364.36|4364.51|4364.51|4364.36|4364.36|0
1620133620000|2021-05-04 13:07:00|4364.33|4364.33|4364.48|4364.48|4364.48|4364.48|4364.33|4364.33|0
1620133630000|2021-05-04 13:07:10|4364.78|4364.78|4364.39|4364.39|4364.78|4364.78|4364.39|4364.39|0
1620133640000|2021-05-04 13:07:20|4364.09|4364.09|4364.09|4364.09|4364.09|4364.09|4364.09|4364.09|0
1620133650000|2021-05-04 13:07:30|4364.39|4364.39|4364.55|4364.55|4364.55|4364.55|4364.39|4364.39|0
1620133660000|2021-05-04 13:07:40|4364.64|4364.64|4364.85|4364.85|4365.15|4365.15|4364.55|4364.55|0
1620133680000|2021-05-04 13:08:00|4364.71|4364.71|4363.75|4363.75|4364.71|4364.71|4363.75|4363.75|0
1620133690000|2021-05-04 13:08:10|4364.05|4364.05|4363.89|4363.89|4364.05|4364.05|4363.75|4363.75|0
1620133700000|2021-05-04 13:08:20|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|0
1620133710000|2021-05-04 13:08:30|4363.89|4363.89|4363.91|4363.91|4363.91|4363.91|4363.89|4363.89|0
1620133720000|2021-05-04 13:08:40|4364.21|4364.21|4364.39|4364.39|4364.69|4364.69|4364.21|4364.21|0
1620133730000|2021-05-04 13:08:50|4364.09|4364.09|4364.09|4364.09|4364.09|4364.09|4364.09|4364.09|0
1620133740000|2021-05-04 13:09:00|4364.2|4364.2|4364.3|4364.3|4364.3|4364.3|4364.2|4364.2|0
1620133750000|2021-05-04 13:09:10|4364.18|4364.18|4364.18|4364.18|4364.18|4364.18|4363.88|4363.88|0
1620133760000|2021-05-04 13:09:20|4363.88|4363.88|4362.83|4362.83|4363.88|4363.88|4362.83|4362.83|0
1620133770000|2021-05-04 13:09:30|4362.92|4362.92|4363.47|4363.47|4363.51|4363.51|4362.83|4362.83|0
1620133780000|2021-05-04 13:09:40|4363.17|4363.17|4363.2|4363.2|4363.2|4363.2|4363.17|4363.17|0
1620133790000|2021-05-04 13:09:50|4362.9|4362.9|4362.6|4362.6|4362.9|4362.9|4362.6|4362.6|0
1620133800000|2021-05-04 13:10:00|4362.9|4362.9|4362.9|4362.9|4362.9|4362.9|4362.9|4362.9|0
1620133810000|2021-05-04 13:10:10|4362.3|4362.3|4362.23|4362.23|4362.3|4362.3|4362.23|4362.23|0
1620133820000|2021-05-04 13:10:20|4362.14|4362.14|4362.44|4362.44|4362.44|4362.44|4362.14|4362.14|0
1620133830000|2021-05-04 13:10:30|4362.29|4362.29|4362.29|4362.29|4362.29|4362.29|4362.29|4362.29|0
1620133840000|2021-05-04 13:10:40|4362.59|4362.59|4362.29|4362.29|4362.59|4362.59|4362.29|4362.29|0
1620133860000|2021-05-04 13:11:00|4362.33|4362.33|4362.54|4362.54|4362.68|4362.68|4362.24|4362.24|0
1620133870000|2021-05-04 13:11:10|4362.43|4362.43|4362.24|4362.24|4362.43|4362.43|4362.01|4362.01|0
1620133880000|2021-05-04 13:11:20|4361.94|4361.94|4362.2|4362.2|4362.22|4362.22|4361.92|4361.92|0
1620133890000|2021-05-04 13:11:30|4362.8|4362.8|4362.8|4362.8|4362.8|4362.8|4362.8|4362.8|0
1620133900000|2021-05-04 13:11:40|4362.5|4362.5|4361.89|4361.89|4362.5|4362.5|4361.89|4361.89|0
1620133910000|2021-05-04 13:11:50|4361.75|4361.75|4362.29|4362.29|4362.35|4362.35|4361.75|4361.75|0
1620133920000|2021-05-04 13:12:00|4362.2|4362.2|4362.54|4362.54|4362.54|4362.54|4362.2|4362.2|0
1620133940000|2021-05-04 13:12:20|4362.24|4362.24|4362.15|4362.15|4362.24|4362.24|4362.15|4362.15|0
1620133950000|2021-05-04 13:12:30|4362.19|4362.19|4362.49|4362.49|4362.49|4362.49|4362.19|4362.19|0
1620133960000|2021-05-04 13:12:40|4363.39|4363.39|4363|4363|4363.39|4363.39|4363|4363|0
1620133970000|2021-05-04 13:12:50|4363.3|4363.3|4363.6|4363.6|4363.6|4363.6|4363|4363|0
1620134000000|2021-05-04 13:13:20|4363|4363|4363.28|4363.28|4363.28|4363.28|4363|4363|0
1620134010000|2021-05-04 13:13:30|4362.98|4362.98|4362.98|4362.98|4362.98|4362.98|4362.98|4362.98|0
1620134020000|2021-05-04 13:13:40|4362.68|4362.68|4362.38|4362.38|4362.68|4362.68|4362.38|4362.38|0
1620134040000|2021-05-04 13:14:00|4363.28|4363.28|4363.03|4363.03|4363.33|4363.33|4363.03|4363.03|0
1620134060000|2021-05-04 13:14:20|4363.12|4363.12|4362.72|4362.72|4363.12|4363.12|4362.6|4362.6|0
1620134070000|2021-05-04 13:14:30|4362.83|4362.83|4363.25|4363.25|4363.25|4363.25|4362.83|4362.83|0
1620134080000|2021-05-04 13:14:40|4363.54|4363.54|4363.98|4363.98|4363.98|4363.98|4363.54|4363.54|0
1620134090000|2021-05-04 13:14:50|4364.28|4364.28|4363.98|4363.98|4364.28|4364.28|4363.98|4363.98|0
1620134100000|2021-05-04 13:15:00|4363.68|4363.68|4364|4364|4364|4364|4363.68|4363.68|0
1620134110000|2021-05-04 13:15:10|4363.96|4363.96|4363.76|4363.76|4363.96|4363.96|4363.76|4363.76|0
1620134120000|2021-05-04 13:15:20|4364.06|4364.06|4363.76|4363.76|4364.06|4364.06|4363.76|4363.76|0
1620134130000|2021-05-04 13:15:30|4364.06|4364.06|4363.76|4363.76|4364.06|4364.06|4363.46|4363.46|0
1620134140000|2021-05-04 13:15:40|4363.64|4363.64|4363.64|4363.64|4363.64|4363.64|4363.64|4363.64|0
1620134160000|2021-05-04 13:16:00|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|0
1620134170000|2021-05-04 13:16:10|4363.1|4363.1|4363.1|4363.1|4363.1|4363.1|4363.1|4363.1|0
1620134180000|2021-05-04 13:16:20|4363.4|4363.4|4363.7|4363.7|4363.7|4363.7|4363.4|4363.4|0
1620134210000|2021-05-04 13:16:50|4363.55|4363.55|4363.55|4363.55|4363.55|4363.55|4363.55|4363.55|0
1620134220000|2021-05-04 13:17:00|4363.58|4363.58|4363.88|4363.88|4363.88|4363.88|4363.58|4363.58|0
1620134230000|2021-05-04 13:17:10|4364.18|4364.18|4364.03|4364.03|4364.18|4364.18|4364.03|4364.03|0
1620134240000|2021-05-04 13:17:20|4364|4364|4364|4364|4364|4364|4364|4364|0
1620134250000|2021-05-04 13:17:30|4364.3|4364.3|4364.6|4364.6|4364.6|4364.6|4364.3|4364.3|0
1620134270000|2021-05-04 13:17:50|4364.91|4364.91|4364.91|4364.91|4364.91|4364.91|4364.91|4364.91|0
1620134280000|2021-05-04 13:18:00|4365.21|4365.21|4365.95|4365.95|4365.95|4365.95|4365.21|4365.21|0
1620134290000|2021-05-04 13:18:10|4366.06|4366.06|4366.48|4366.48|4366.48|4366.48|4366.06|4366.06|0
1620134300000|2021-05-04 13:18:20|4366.45|4366.45|4366.43|4366.43|4366.45|4366.45|4366.43|4366.43|0
1620134310000|2021-05-04 13:18:30|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|0
1620134330000|2021-05-04 13:18:50|4366.24|4366.24|4366.13|4366.13|4366.24|4366.24|4366.13|4366.13|0
1620134340000|2021-05-04 13:19:00|4365.98|4365.98|4367.92|4367.92|4367.92|4367.92|4365.98|4365.98|0
1620134350000|2021-05-04 13:19:10|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|0
1620134360000|2021-05-04 13:19:20|4367.85|4367.85|4367.78|4367.78|4367.85|4367.85|4367.78|4367.78|0
1620134370000|2021-05-04 13:19:30|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|0
1620134380000|2021-05-04 13:19:40|4367.89|4367.89|4367.5|4367.5|4368.1|4368.1|4367.5|4367.5|0
1620134390000|2021-05-04 13:19:50|4367.48|4367.48|4367.07|4367.07|4367.48|4367.48|4366.92|4366.92|0
1620134400000|2021-05-04 13:20:00|4366.96|4366.96|4367.27|4367.27|4367.27|4367.27|4366.96|4366.96|0
1620134410000|2021-05-04 13:20:10|4367.29|4367.29|4367.29|4367.29|4367.29|4367.29|4367.29|4367.29|0
1620134420000|2021-05-04 13:20:20|4367.59|4367.59|4367.63|4367.63|4367.63|4367.63|4367.18|4367.18|0
1620134430000|2021-05-04 13:20:30|4367.52|4367.52|4367.36|4367.36|4367.66|4367.66|4367.36|4367.36|0
1620134440000|2021-05-04 13:20:40|4367.66|4367.66|4367.66|4367.66|4367.78|4367.78|4367.36|4367.36|0
1620134450000|2021-05-04 13:20:50|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|0
1620134460000|2021-05-04 13:21:00|4367.04|4367.04|4367.34|4367.34|4367.34|4367.34|4367.04|4367.04|0
1620134470000|2021-05-04 13:21:10|4367.36|4367.36|4367.06|4367.06|4367.36|4367.36|4367.06|4367.06|0
1620134480000|2021-05-04 13:21:20|4366.76|4366.76|4365.91|4365.91|4366.76|4366.76|4365.91|4365.91|0
1620134490000|2021-05-04 13:21:30|4365.61|4365.61|4365.75|4365.75|4366.01|4366.01|4365.11|4365.11|0
1620134500000|2021-05-04 13:21:40|4365.9|4365.9|4365.85|4365.85|4365.9|4365.9|4365.85|4365.85|0
1620134510000|2021-05-04 13:21:50|4365.55|4365.55|4365.55|4365.55|4365.55|4365.55|4365.55|4365.55|0
1620134520000|2021-05-04 13:22:00|4365.52|4365.52|4366.05|4366.05|4366.05|4366.05|4365.45|4365.45|0
1620134530000|2021-05-04 13:22:10|4366.36|4366.36|4366.5|4366.5|4366.5|4366.5|4366.36|4366.36|0
1620134540000|2021-05-04 13:22:20|4366.2|4366.2|4366.22|4366.22|4366.52|4366.52|4365.92|4365.92|0
1620134550000|2021-05-04 13:22:30|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|0
1620134560000|2021-05-04 13:22:40|4366.55|4366.55|4366.82|4366.82|4366.93|4366.93|4366.52|4366.52|0
1620134580000|2021-05-04 13:23:00|4366.84|4366.84|4364.92|4364.92|4366.84|4366.84|4364.92|4364.92|0
1620134590000|2021-05-04 13:23:10|4364.18|4364.18|4364.18|4364.18|4364.18|4364.18|4364.18|4364.18|0
1620134600000|2021-05-04 13:23:20|4363.88|4363.88|4363.88|4363.88|4363.88|4363.88|4363.88|4363.88|0
1620134620000|2021-05-04 13:23:40|4363.9|4363.9|4363.22|4363.22|4363.9|4363.9|4363.22|4363.22|0
1620134630000|2021-05-04 13:23:50|4363.13|4363.13|4362.65|4362.65|4363.25|4363.25|4362.65|4362.65|0
1620134650000|2021-05-04 13:24:10|4362.57|4362.57|4362.57|4362.57|4362.57|4362.57|4362.57|4362.57|0
1620134660000|2021-05-04 13:24:20|4362.46|4362.46|4362.34|4362.34|4362.46|4362.46|4362.34|4362.34|0
1620134670000|2021-05-04 13:24:30|4362.46|4362.46|4362.54|4362.54|4362.57|4362.57|4362.46|4362.46|0
1620134680000|2021-05-04 13:24:40|4361.64|4361.64|4362.54|4362.54|4362.54|4362.54|4361.64|4361.64|0
1620134690000|2021-05-04 13:24:50|4363.14|4363.14|4363.14|4363.14|4363.14|4363.14|4363.14|4363.14|0
1620134700000|2021-05-04 13:25:00|4363.75|4363.75|4363.94|4363.94|4363.94|4363.94|4363.75|4363.75|0
1620134710000|2021-05-04 13:25:10|4363.34|4363.34|4363.52|4363.52|4363.52|4363.52|4363.34|4363.34|0
1620134720000|2021-05-04 13:25:20|4363.22|4363.22|4363.27|4363.27|4363.42|4363.42|4362.97|4362.97|0
1620134730000|2021-05-04 13:25:30|4363.42|4363.42|4363.72|4363.72|4363.72|4363.72|4363.42|4363.42|0
1620134740000|2021-05-04 13:25:40|4363.81|4363.81|4363.85|4363.85|4363.85|4363.85|4363.81|4363.81|0
1620134750000|2021-05-04 13:25:50|4363.7|4363.7|4364.15|4364.15|4364.15|4364.15|4363.7|4363.7|0
1620134760000|2021-05-04 13:26:00|4363.85|4363.85|4363.96|4363.96|4363.96|4363.96|4363.85|4363.85|0
1620134770000|2021-05-04 13:26:10|4364.26|4364.26|4364.43|4364.43|4364.43|4364.43|4364.26|4364.26|0
1620134790000|2021-05-04 13:26:30|4364.39|4364.39|4364.78|4364.78|4364.78|4364.78|4364.09|4364.09|0
1620134800000|2021-05-04 13:26:40|4364.83|4364.83|4364.83|4364.83|4364.83|4364.83|4364.83|4364.83|0
1620134810000|2021-05-04 13:26:50|4365.13|4365.13|4365.36|4365.36|4365.36|4365.36|4365.13|4365.13|0
1620134820000|2021-05-04 13:27:00|4365.32|4365.32|4365.05|4365.05|4365.32|4365.32|4365.02|4365.02|0
1620134830000|2021-05-04 13:27:10|4364.75|4364.75|4365.05|4365.05|4365.05|4365.05|4364.75|4364.75|0
1620134840000|2021-05-04 13:27:20|4364.14|4364.14|4364.42|4364.42|4364.42|4364.42|4364.12|4364.12|0
1620134850000|2021-05-04 13:27:30|4364.53|4364.53|4364.53|4364.53|4364.53|4364.53|4364.53|4364.53|0
1620134860000|2021-05-04 13:27:40|4364.65|4364.65|4364.76|4364.76|4364.76|4364.76|4364.65|4364.65|0
1620134870000|2021-05-04 13:27:50|4364.91|4364.91|4364.61|4364.61|4364.91|4364.91|4364.61|4364.61|0
1620134880000|2021-05-04 13:28:00|4364.31|4364.31|4364.27|4364.27|4364.57|4364.57|4364.01|4364.01|0
1620134890000|2021-05-04 13:28:10|4363.97|4363.97|4363.82|4363.82|4363.97|4363.97|4363.82|4363.82|0
1620134900000|2021-05-04 13:28:20|4364.12|4364.12|4364.42|4364.42|4364.42|4364.42|4364.12|4364.12|0
1620134910000|2021-05-04 13:28:30|4364.72|4364.72|4364.72|4364.72|4364.72|4364.72|4364.72|4364.72|0
1620134920000|2021-05-04 13:28:40|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|0
1620134930000|2021-05-04 13:28:50|4365.92|4365.92|4365|4365|4365.92|4365.92|4364.79|4364.79|0
1620134940000|2021-05-04 13:29:00|4364.7|4364.7|4365.12|4365.12|4365.12|4365.12|4364.7|4364.7|0
1620134950000|2021-05-04 13:29:10|4365.27|4365.27|4364.97|4364.97|4365.27|4365.27|4364.97|4364.97|0
1620134960000|2021-05-04 13:29:20|4364.67|4364.67|4363.77|4363.77|4364.67|4364.67|4363.77|4363.77|0
1620134970000|2021-05-04 13:29:30|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|4363.17|4363.17|0
1620134980000|2021-05-04 13:29:40|4363.77|4363.77|4364.97|4364.97|4364.97|4364.97|4363.77|4363.77|0
1620134990000|2021-05-04 13:29:50|4364.37|4364.37|4365.54|4365.54|4365.54|4365.54|4363.69|4363.69|0
1620135000000|2021-05-04 13:30:00|4365.23|4365.23|4369.02|4369.02|4369.02|4369.02|4365.23|4365.23|0
1620135010000|2021-05-04 13:30:10|4368.72|4368.72|4368.31|4368.31|4368.72|4368.72|4366.44|4366.44|0
1620135020000|2021-05-04 13:30:20|4368.61|4368.61|4369.37|4369.37|4369.37|4369.37|4367.43|4367.43|0
1620135030000|2021-05-04 13:30:30|4369.28|4369.28|4369.7|4369.7|4370.15|4370.15|4369.28|4369.28|0
1620135040000|2021-05-04 13:30:40|4370|4370|4371.41|4371.41|4371.41|4371.41|4370|4370|0
1620135050000|2021-05-04 13:30:50|4371.11|4371.11|4371.26|4371.26|4371.26|4371.26|4370.39|4370.39|0
1620135060000|2021-05-04 13:31:00|4371.57|4371.57|4372.11|4372.11|4372.11|4372.11|4371.29|4371.29|0
1620135070000|2021-05-04 13:31:10|4372.13|4372.13|4372.43|4372.43|4372.43|4372.43|4372.13|4372.13|0
1620135080000|2021-05-04 13:31:20|4372.73|4372.73|4372.29|4372.29|4372.94|4372.94|4371.99|4371.99|0
1620135090000|2021-05-04 13:31:30|4372.14|4372.14|4372.63|4372.63|4372.63|4372.63|4372.03|4372.03|0
1620135100000|2021-05-04 13:31:40|4372.93|4372.93|4371.81|4371.81|4372.93|4372.93|4371.81|4371.81|0
1620135110000|2021-05-04 13:31:50|4371.51|4371.51|4371.06|4371.06|4371.81|4371.81|4371.06|4371.06|0
1620135120000|2021-05-04 13:32:00|4371.36|4371.36|4372.93|4372.93|4372.93|4372.93|4371.36|4371.36|0
1620135130000|2021-05-04 13:32:10|4373.02|4373.02|4373.02|4373.02|4373.02|4373.02|4373.02|4373.02|0
1620135140000|2021-05-04 13:32:20|4372.72|4372.72|4372.72|4372.72|4373.02|4373.02|4372.72|4372.72|0
1620135150000|2021-05-04 13:32:30|4372.42|4372.42|4372.16|4372.16|4372.42|4372.42|4372.12|4372.12|0
1620135160000|2021-05-04 13:32:40|4371.93|4371.93|4372.13|4372.13|4372.13|4372.13|4371.93|4371.93|0
1620135170000|2021-05-04 13:32:50|4372.74|4372.74|4371.92|4371.92|4372.74|4372.74|4371.92|4371.92|0
1620135180000|2021-05-04 13:33:00|4371.83|4371.83|4371.9|4371.9|4372.13|4372.13|4371.6|4371.6|0
1620135190000|2021-05-04 13:33:10|4371.78|4371.78|4371.78|4371.78|4371.78|4371.78|4371.78|4371.78|0
1620135200000|2021-05-04 13:33:20|4372.08|4372.08|4372.76|4372.76|4372.91|4372.91|4372.08|4372.08|0
1620135210000|2021-05-04 13:33:30|4372.91|4372.91|4372.21|4372.21|4372.91|4372.91|4372.01|4372.01|0
1620135220000|2021-05-04 13:33:40|4372.81|4372.81|4372.93|4372.93|4372.93|4372.93|4372.81|4372.81|0
1620135230000|2021-05-04 13:33:50|4372.63|4372.63|4371.24|4371.24|4372.63|4372.63|4371.24|4371.24|0
1620135240000|2021-05-04 13:34:00|4370.94|4370.94|4370.94|4370.94|4370.94|4370.94|4370.94|4370.94|0
1620135250000|2021-05-04 13:34:10|4371.3|4371.3|4371.3|4371.3|4371.6|4371.6|4371.3|4371.3|0
1620135260000|2021-05-04 13:34:20|4372.2|4372.2|4372.17|4372.17|4372.2|4372.2|4372.17|4372.17|0
1620135270000|2021-05-04 13:34:30|4371.87|4371.87|4372.32|4372.32|4372.32|4372.32|4371.57|4371.57|0
1620135280000|2021-05-04 13:34:40|4372.02|4372.02|4373.76|4373.76|4374.09|4374.09|4372.02|4372.02|0
1620135290000|2021-05-04 13:34:50|4373.46|4373.46|4371.96|4371.96|4373.46|4373.46|4371.96|4371.96|0
1620135300000|2021-05-04 13:35:00|4371.85|4371.85|4371.85|4371.85|4371.85|4371.85|4371.85|4371.85|0
1620135310000|2021-05-04 13:35:10|4372.03|4372.03|4371.99|4371.99|4372.63|4372.63|4371.99|4371.99|0
1620135320000|2021-05-04 13:35:20|4372.1|4372.1|4372.33|4372.33|4372.33|4372.33|4372.1|4372.1|0
1620135330000|2021-05-04 13:35:30|4372.45|4372.45|4372.75|4372.75|4372.75|4372.75|4372.45|4372.45|0
1620135340000|2021-05-04 13:35:40|4372.45|4372.45|4372.75|4372.75|4372.75|4372.75|4372.36|4372.36|0
1620135350000|2021-05-04 13:35:50|4373.05|4373.05|4371.62|4371.62|4373.05|4373.05|4371.5|4371.5|0
1620135360000|2021-05-04 13:36:00|4371.53|4371.53|4371.08|4371.08|4371.53|4371.53|4371.08|4371.08|0
1620135370000|2021-05-04 13:36:10|4371.05|4371.05|4371.81|4371.81|4371.81|4371.81|4371.05|4371.05|0
1620135380000|2021-05-04 13:36:20|4371.78|4371.78|4373.17|4373.17|4373.17|4373.17|4371.78|4371.78|0
1620135390000|2021-05-04 13:36:30|4373.61|4373.61|4373.32|4373.32|4373.76|4373.76|4373.32|4373.32|0
1620135400000|2021-05-04 13:36:40|4373.17|4373.17|4374.61|4374.61|4374.65|4374.65|4373.14|4373.14|0
1620135410000|2021-05-04 13:36:50|4375.21|4375.21|4374.78|4374.78|4375.21|4375.21|4374.78|4374.78|0
1620135420000|2021-05-04 13:37:00|4374.48|4374.48|4374.5|4374.5|4374.5|4374.5|4374.48|4374.48|0
1620135440000|2021-05-04 13:37:20|4374.47|4374.47|4374.43|4374.43|4374.47|4374.47|4374.43|4374.43|0
1620135450000|2021-05-04 13:37:30|4375.03|4375.03|4375.1|4375.1|4375.1|4375.1|4374.44|4374.44|0
1620135460000|2021-05-04 13:37:40|4375.7|4375.7|4376.16|4376.16|4376.16|4376.16|4375.68|4375.68|0
1620135470000|2021-05-04 13:37:50|4376.77|4376.77|4377.49|4377.49|4377.49|4377.49|4376.77|4376.77|0
1620135480000|2021-05-04 13:38:00|4377.51|4377.51|4378.5|4378.5|4378.5|4378.5|4377.51|4377.51|0
1620135490000|2021-05-04 13:38:10|4378.2|4378.2|4376.7|4376.7|4378.2|4378.2|4376.4|4376.4|0
1620135500000|2021-05-04 13:38:20|4376.58|4376.58|4376.47|4376.47|4376.58|4376.58|4376.47|4376.47|0
1620135510000|2021-05-04 13:38:30|4376.77|4376.77|4377|4377|4377|4377|4376.62|4376.62|0
1620135520000|2021-05-04 13:38:40|4376.92|4376.92|4376.8|4376.8|4376.92|4376.92|4376.62|4376.62|0
1620135530000|2021-05-04 13:38:50|4376.5|4376.5|4374.34|4374.34|4376.5|4376.5|4374.34|4374.34|0
1620135540000|2021-05-04 13:39:00|4374.23|4374.23|4374.53|4374.53|4374.83|4374.83|4374.23|4374.23|0
1620135550000|2021-05-04 13:39:10|4374.49|4374.49|4374.22|4374.22|4374.49|4374.49|4374.07|4374.07|0
1620135560000|2021-05-04 13:39:20|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|0
1620135570000|2021-05-04 13:39:30|4373.47|4373.47|4373.03|4373.03|4373.47|4373.47|4373.03|4373.03|0
1620135580000|2021-05-04 13:39:40|4372.88|4372.88|4373.48|4373.48|4374.08|4374.08|4372.88|4372.88|0
1620135590000|2021-05-04 13:39:50|4373.33|4373.33|4371.98|4371.98|4373.33|4373.33|4371.98|4371.98|0
1620135600000|2021-05-04 13:40:00|4371.68|4371.68|4371.79|4371.79|4372.05|4372.05|4371.68|4371.68|0
1620135610000|2021-05-04 13:40:10|4371.94|4371.94|4371.64|4371.64|4371.94|4371.94|4371.34|4371.34|0
1620135630000|2021-05-04 13:40:30|4371.61|4371.61|4370.27|4370.27|4371.61|4371.61|4370.27|4370.27|0
1620135640000|2021-05-04 13:40:40|4370.2|4370.2|4369.47|4369.47|4370.2|4370.2|4369.47|4369.47|0
1620135650000|2021-05-04 13:40:50|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|0
1620135660000|2021-05-04 13:41:00|4368.87|4368.87|4368.97|4368.97|4368.97|4368.97|4368.67|4368.67|0
1620135670000|2021-05-04 13:41:10|4369.12|4369.12|4368.67|4368.67|4369.27|4369.27|4368.67|4368.67|0
1620135680000|2021-05-04 13:41:20|4368.37|4368.37|4368.37|4368.37|4368.37|4368.37|4368.37|4368.37|0
1620135690000|2021-05-04 13:41:30|4368.97|4368.97|4368.18|4368.18|4369.09|4369.09|4368.18|4368.18|0
1620135700000|2021-05-04 13:41:40|4368.03|4368.03|4368.03|4368.03|4368.03|4368.03|4368.03|4368.03|0
1620135710000|2021-05-04 13:41:50|4368.13|4368.13|4366.74|4366.74|4368.13|4368.13|4366.74|4366.74|0
1620135720000|2021-05-04 13:42:00|4366.88|4366.88|4367.49|4367.49|4367.49|4367.49|4366.88|4366.88|0
1620135730000|2021-05-04 13:42:10|4367.58|4367.58|4367.88|4367.88|4367.88|4367.88|4367.58|4367.58|0
1620135740000|2021-05-04 13:42:20|4368.48|4368.48|4368.5|4368.5|4368.5|4368.5|4368.48|4368.48|0
1620135750000|2021-05-04 13:42:30|4368.59|4368.59|4369.19|4369.19|4369.19|4369.19|4368.59|4368.59|0
1620135760000|2021-05-04 13:42:40|4369.04|4369.04|4369.32|4369.32|4369.32|4369.32|4369.02|4369.02|0
1620135770000|2021-05-04 13:42:50|4369.21|4369.21|4370.31|4370.31|4370.31|4370.31|4369.21|4369.21|0
1620135780000|2021-05-04 13:43:00|4370.22|4370.22|4370.41|4370.41|4370.56|4370.56|4370.22|4370.22|0
1620135790000|2021-05-04 13:43:10|4370.71|4370.71|4371.91|4371.91|4371.91|4371.91|4370.71|4370.71|0
1620135800000|2021-05-04 13:43:20|4371.87|4371.87|4371.51|4371.51|4371.96|4371.96|4371.51|4371.51|0
1620135810000|2021-05-04 13:43:30|4371.36|4371.36|4371.39|4371.39|4371.39|4371.39|4371.36|4371.36|0
1620135830000|2021-05-04 13:43:50|4372.29|4372.29|4372.22|4372.22|4372.52|4372.52|4372.22|4372.22|0
1620135840000|2021-05-04 13:44:00|4372.83|4372.83|4372.75|4372.75|4372.83|4372.83|4372.75|4372.75|0
1620135860000|2021-05-04 13:44:20|4372.61|4372.61|4372|4372|4372.61|4372.61|4372|4372|0
1620135870000|2021-05-04 13:44:30|4371.7|4371.7|4371.42|4371.42|4372.16|4372.16|4371.42|4371.42|0
1620135880000|2021-05-04 13:44:40|4371.71|4371.71|4371.42|4371.42|4371.71|4371.71|4371.42|4371.42|0
1620135890000|2021-05-04 13:44:50|4371.27|4371.27|4371.18|4371.18|4371.27|4371.27|4371.18|4371.18|0
1620135900000|2021-05-04 13:45:00|4370.84|4370.84|4370.27|4370.27|4370.84|4370.84|4370.24|4370.24|0
1620135910000|2021-05-04 13:45:10|4370.23|4370.23|4370.28|4370.28|4370.28|4370.28|4369.94|4369.94|0
1620135920000|2021-05-04 13:45:20|4370.13|4370.13|4370.76|4370.76|4370.91|4370.91|4370.13|4370.13|0
1620135930000|2021-05-04 13:45:30|4370.91|4370.91|4371.51|4371.51|4371.51|4371.51|4370.91|4370.91|0
1620135940000|2021-05-04 13:45:40|4371.21|4371.21|4371.21|4371.21|4371.21|4371.21|4371.21|4371.21|0
1620135950000|2021-05-04 13:45:50|4371.51|4371.51|4372.11|4372.11|4372.11|4372.11|4371.51|4371.51|0
1620135960000|2021-05-04 13:46:00|4372.08|4372.08|4372.57|4372.57|4372.65|4372.65|4371.81|4371.81|0
1620135970000|2021-05-04 13:46:10|4372.87|4372.87|4373.77|4373.77|4373.77|4373.77|4372.87|4372.87|0
1620135980000|2021-05-04 13:46:20|4373.92|4373.92|4374.94|4374.94|4374.94|4374.94|4373.92|4373.92|0
1620135990000|2021-05-04 13:46:30|4374.64|4374.64|4374.75|4374.75|4374.75|4374.75|4374.64|4374.64|0
1620136000000|2021-05-04 13:46:40|4374.73|4374.73|4374.64|4374.64|4375.33|4375.33|4374.34|4374.34|0
1620136010000|2021-05-04 13:46:50|4374.94|4374.94|4374.94|4374.94|4374.94|4374.94|4374.94|4374.94|0
1620136020000|2021-05-04 13:47:00|4374.64|4374.64|4374.64|4374.64|4374.64|4374.64|4374.64|4374.64|0
1620136030000|2021-05-04 13:47:10|4374.34|4374.34|4374.34|4374.34|4374.34|4374.34|4374.34|4374.34|0
1620136040000|2021-05-04 13:47:20|4374.04|4374.04|4373.44|4373.44|4374.04|4374.04|4373.44|4373.44|0
1620136050000|2021-05-04 13:47:30|4373.29|4373.29|4373.29|4373.29|4373.29|4373.29|4372.39|4372.39|0
1620136060000|2021-05-04 13:47:40|4373.59|4373.59|4373.7|4373.7|4373.7|4373.7|4373.59|4373.59|0
1620136070000|2021-05-04 13:47:50|4373.82|4373.82|4373.33|4373.33|4373.82|4373.82|4373.22|4373.22|0
1620136080000|2021-05-04 13:48:00|4373.63|4373.63|4373.19|4373.19|4374.35|4374.35|4373.1|4373.1|0
1620136090000|2021-05-04 13:48:10|4373.04|4373.04|4371.96|4371.96|4373.12|4373.12|4371.96|4371.96|0
1620136100000|2021-05-04 13:48:20|4371.36|4371.36|4371.89|4371.89|4372.31|4372.31|4370.88|4370.88|0
1620136120000|2021-05-04 13:48:40|4371.74|4371.74|4371.74|4371.74|4372.04|4372.04|4371.74|4371.74|0
1620136130000|2021-05-04 13:48:50|4371.83|4371.83|4371.55|4371.55|4371.83|4371.83|4371.55|4371.55|0
1620136140000|2021-05-04 13:49:00|4371.84|4371.84|4371.84|4371.84|4371.84|4371.84|4371.75|4371.75|0
1620136150000|2021-05-04 13:49:10|4371.7|4371.7|4370.52|4370.52|4371.7|4371.7|4370.52|4370.52|0
1620136160000|2021-05-04 13:49:20|4370.49|4370.49|4369.89|4369.89|4370.49|4370.49|4369.89|4369.89|0
1620136170000|2021-05-04 13:49:30|4369.59|4369.59|4368.67|4368.67|4369.59|4369.59|4368.67|4368.67|0
1620136180000|2021-05-04 13:49:40|4368.79|4368.79|4368.11|4368.11|4369.09|4369.09|4368.11|4368.11|0
1620136190000|2021-05-04 13:49:50|4368.26|4368.26|4368.53|4368.53|4368.53|4368.53|4368.24|4368.24|0
1620136200000|2021-05-04 13:50:00|4369.14|4369.14|4368.84|4368.84|4369.14|4369.14|4368.84|4368.84|0
1620136210000|2021-05-04 13:50:10|4369.44|4369.44|4369.44|4369.44|4369.44|4369.44|4369.44|4369.44|0
1620136220000|2021-05-04 13:50:20|4369.14|4369.14|4369.8|4369.8|4369.8|4369.8|4368.39|4368.39|0
1620136230000|2021-05-04 13:50:30|4370.1|4370.1|4371.6|4371.6|4371.6|4371.6|4370.1|4370.1|0
1620136240000|2021-05-04 13:50:40|4371.3|4371.3|4369.5|4369.5|4371.3|4371.3|4368.9|4368.9|0
1620136250000|2021-05-04 13:50:50|4369.35|4369.35|4368.72|4368.72|4369.35|4369.35|4368.72|4368.72|0
1620136260000|2021-05-04 13:51:00|4368.61|4368.61|4367.37|4367.37|4368.61|4368.61|4367.37|4367.37|0
1620136270000|2021-05-04 13:51:10|4367.49|4367.49|4367.79|4367.79|4367.79|4367.79|4367.49|4367.49|0
1620136280000|2021-05-04 13:51:20|4367.49|4367.49|4369.38|4369.38|4369.38|4369.38|4367.49|4367.49|0
1620136290000|2021-05-04 13:51:30|4369.98|4369.98|4370.47|4370.47|4370.77|4370.77|4369.98|4369.98|0
1620136310000|2021-05-04 13:51:50|4369.87|4369.87|4370.29|4370.29|4370.29|4370.29|4369.87|4369.87|0
1620136320000|2021-05-04 13:52:00|4370.38|4370.38|4370.65|4370.65|4370.65|4370.65|4370.05|4370.05|0
1620136330000|2021-05-04 13:52:10|4370.63|4370.63|4371.36|4371.36|4371.36|4371.36|4370.15|4370.15|0
1620136340000|2021-05-04 13:52:20|4371.8|4371.8|4371.78|4371.78|4371.83|4371.83|4371.78|4371.78|0
1620136350000|2021-05-04 13:52:30|4372.68|4372.68|4373.84|4373.84|4374.44|4374.44|4372.68|4372.68|0
1620136360000|2021-05-04 13:52:40|4373.54|4373.54|4373.96|4373.96|4373.96|4373.96|4373.54|4373.54|0
1620136370000|2021-05-04 13:52:50|4374.56|4374.56|4374.47|4374.47|4374.56|4374.56|4374.47|4374.47|0
1620136380000|2021-05-04 13:53:00|4373.87|4373.87|4373.57|4373.57|4373.87|4373.87|4373.27|4373.27|0
1620136390000|2021-05-04 13:53:10|4373.72|4373.72|4373.25|4373.25|4374.15|4374.15|4373.25|4373.25|0
1620136400000|2021-05-04 13:53:20|4373.16|4373.16|4371.72|4371.72|4373.16|4373.16|4371.72|4371.72|0
1620136410000|2021-05-04 13:53:30|4371.7|4371.7|4371.67|4371.67|4371.72|4371.72|4371.67|4371.67|0
1620136420000|2021-05-04 13:53:40|4371.37|4371.37|4371.37|4371.37|4371.37|4371.37|4371.37|4371.37|0
1620136430000|2021-05-04 13:53:50|4371.07|4371.07|4370.77|4370.77|4371.07|4371.07|4370.77|4370.77|0
1620136440000|2021-05-04 13:54:00|4371.07|4371.07|4372.05|4372.05|4372.35|4372.35|4371.07|4371.07|0
1620136460000|2021-05-04 13:54:20|4372.65|4372.65|4372.8|4372.8|4372.8|4372.8|4372.65|4372.65|0
1620136470000|2021-05-04 13:54:30|4372.95|4372.95|4372.27|4372.27|4372.95|4372.95|4372.27|4372.27|0
1620136480000|2021-05-04 13:54:40|4371.97|4371.97|4371.32|4371.32|4371.97|4371.97|4370.88|4370.88|0
1620136490000|2021-05-04 13:54:50|4371.02|4371.02|4371.62|4371.62|4371.62|4371.62|4370.72|4370.72|0
1620136500000|2021-05-04 13:55:00|4371.74|4371.74|4370.5|4370.5|4371.76|4371.76|4370.5|4370.5|0
1620136510000|2021-05-04 13:55:10|4370.39|4370.39|4370.9|4370.9|4370.9|4370.9|4370|4370|0
1620136520000|2021-05-04 13:55:20|4370.6|4370.6|4369.35|4369.35|4370.6|4370.6|4369.35|4369.35|0
1620136530000|2021-05-04 13:55:30|4369.33|4369.33|4369.03|4369.03|4369.33|4369.33|4369.03|4369.03|0
1620136540000|2021-05-04 13:55:40|4369.14|4369.14|4368.96|4368.96|4369.14|4369.14|4368.96|4368.96|0
1620136550000|2021-05-04 13:55:50|4368.66|4368.66|4368.06|4368.06|4368.96|4368.96|4368.06|4368.06|0
1620136560000|2021-05-04 13:56:00|4368.96|4368.96|4369.11|4369.11|4369.11|4369.11|4368.96|4368.96|0
1620136570000|2021-05-04 13:56:10|4369.2|4369.2|4367.86|4367.86|4369.38|4369.38|4367.68|4367.68|0
1620136580000|2021-05-04 13:56:20|4367.56|4367.56|4367.56|4367.56|4367.56|4367.56|4367.56|4367.56|0
1620136590000|2021-05-04 13:56:30|4367.86|4367.86|4367.87|4367.87|4368.05|4368.05|4367.75|4367.75|0
1620136600000|2021-05-04 13:56:40|4368.31|4368.31|4367.86|4367.86|4368.31|4368.31|4367.41|4367.41|0
1620136610000|2021-05-04 13:56:50|4366.36|4366.36|4367.56|4367.56|4367.56|4367.56|4366.06|4366.06|0
1620136620000|2021-05-04 13:57:00|4366.96|4366.96|4366.74|4366.74|4367.19|4367.19|4366.59|4366.59|0
1620136630000|2021-05-04 13:57:10|4367.04|4367.04|4366.89|4366.89|4367.34|4367.34|4366.89|4366.89|0
1620136640000|2021-05-04 13:57:20|4366.98|4366.98|4366.86|4366.86|4366.98|4366.98|4366.86|4366.86|0
1620136660000|2021-05-04 13:57:40|4366.26|4366.26|4367.41|4367.41|4367.41|4367.41|4365.52|4365.52|0
1620136670000|2021-05-04 13:57:50|4367.11|4367.11|4367.53|4367.53|4367.53|4367.53|4366.51|4366.51|0
1620136680000|2021-05-04 13:58:00|4367.83|4367.83|4368.58|4368.58|4368.88|4368.88|4367.53|4367.53|0
1620136690000|2021-05-04 13:58:10|4368.28|4368.28|4368.88|4368.88|4368.88|4368.88|4368.28|4368.28|0
1620136700000|2021-05-04 13:58:20|4369.02|4369.02|4372.28|4372.28|4372.28|4372.28|4369.02|4369.02|0
1620136710000|2021-05-04 13:58:30|4372.43|4372.43|4372.39|4372.39|4372.43|4372.43|4371.98|4371.98|0
1620136720000|2021-05-04 13:58:40|4372.99|4372.99|4373.8|4373.8|4373.8|4373.8|4372.99|4372.99|0
1620136730000|2021-05-04 13:58:50|4373.83|4373.83|4374.68|4374.68|4374.68|4374.68|4373.35|4373.35|0
1620136740000|2021-05-04 13:59:00|4374.71|4374.71|4374.48|4374.48|4374.71|4374.71|4374.48|4374.48|0
1620136760000|2021-05-04 13:59:20|4375.08|4375.08|4374.42|4374.42|4375.08|4375.08|4373.73|4373.73|0
1620136770000|2021-05-04 13:59:30|4374.72|4374.72|4373.54|4373.54|4374.72|4374.72|4373.54|4373.54|0
1620136780000|2021-05-04 13:59:40|4373.58|4373.58|4372.62|4372.62|4373.58|4373.58|4372.62|4372.62|0
1620136790000|2021-05-04 13:59:50|4372.66|4372.66|4372.36|4372.36|4372.66|4372.66|4372.06|4372.06|0
1620136800000|2021-05-04 14:00:00|4372.32|4372.32|4372.62|4372.62|4372.92|4372.92|4372.32|4372.32|0
1620136810000|2021-05-04 14:00:10|4372.51|4372.51|4370.77|4370.77|4372.51|4372.51|4370.77|4370.77|0
1620136820000|2021-05-04 14:00:20|4370.8|4370.8|4370.8|4370.8|4370.82|4370.82|4370.8|4370.8|0
1620136830000|2021-05-04 14:00:30|4370.2|4370.2|4371.63|4371.63|4371.63|4371.63|4370.2|4370.2|0
1620136840000|2021-05-04 14:00:40|4371.74|4371.74|4373.04|4373.04|4373.39|4373.39|4371.74|4371.74|0
1620136850000|2021-05-04 14:00:50|4372.74|4372.74|4372.55|4372.55|4372.74|4372.74|4372.55|4372.55|0
1620136860000|2021-05-04 14:01:00|4372.59|4372.59|4372.72|4372.72|4372.72|4372.72|4372.59|4372.59|0
1620136870000|2021-05-04 14:01:10|4372.87|4372.87|4374.42|4374.42|4374.42|4374.42|4372.87|4372.87|0
1620136880000|2021-05-04 14:01:20|4375.63|4375.63|4374.01|4374.01|4375.78|4375.78|4374.01|4374.01|0
1620136890000|2021-05-04 14:01:30|4373.86|4373.86|4373.24|4373.24|4373.86|4373.86|4373.24|4373.24|0
1620136900000|2021-05-04 14:01:40|4373.54|4373.54|4373.06|4373.06|4373.54|4373.54|4372.58|4372.58|0
1620136910000|2021-05-04 14:01:50|4373.15|4373.15|4373.15|4373.15|4373.75|4373.75|4373.15|4373.15|0
1620136920000|2021-05-04 14:02:00|4373.45|4373.45|4373.06|4373.06|4374.05|4374.05|4373.06|4373.06|0
1620136930000|2021-05-04 14:02:10|4372.76|4372.76|4371.27|4371.27|4372.91|4372.91|4371.27|4371.27|0
1620136940000|2021-05-04 14:02:20|4371.42|4371.42|4372.41|4372.41|4372.71|4372.71|4371.42|4371.42|0
1620136950000|2021-05-04 14:02:30|4372.71|4372.71|4372.86|4372.86|4372.86|4372.86|4372.71|4372.71|0
1620136960000|2021-05-04 14:02:40|4372.71|4372.71|4372.78|4372.78|4372.78|4372.78|4372.71|4372.71|0
1620136970000|2021-05-04 14:02:50|4372.76|4372.76|4372.76|4372.76|4372.76|4372.76|4372.76|4372.76|0
1620136980000|2021-05-04 14:03:00|4372.74|4372.74|4374.66|4374.66|4374.96|4374.96|4372.74|4372.74|0
1620136990000|2021-05-04 14:03:10|4374.7|4374.7|4374.7|4374.7|4375.3|4375.3|4374.7|4374.7|0
1620137000000|2021-05-04 14:03:20|4375|4375|4374.7|4374.7|4376.2|4376.2|4374.55|4374.55|0
1620137010000|2021-05-04 14:03:30|4374.81|4374.81|4375.29|4375.29|4375.99|4375.99|4374.81|4374.81|0
1620137020000|2021-05-04 14:03:40|4375.31|4375.31|4375.31|4375.31|4375.31|4375.31|4375.31|4375.31|0
1620137030000|2021-05-04 14:03:50|4375.4|4375.4|4376.03|4376.03|4376.12|4376.12|4375.4|4375.4|0
1620137040000|2021-05-04 14:04:00|4375.94|4375.94|4375.48|4375.48|4375.94|4375.94|4375.33|4375.33|0
1620137050000|2021-05-04 14:04:10|4375.78|4375.78|4376.23|4376.23|4376.23|4376.23|4375.78|4375.78|0
1620137060000|2021-05-04 14:04:20|4376.27|4376.27|4376.57|4376.57|4376.57|4376.57|4376.23|4376.23|0
1620137070000|2021-05-04 14:04:30|4376.27|4376.27|4376.41|4376.41|4376.41|4376.41|4375.67|4375.67|0
1620137080000|2021-05-04 14:04:40|4376.27|4376.27|4375.65|4375.65|4376.27|4376.27|4375.36|4375.36|0
1620137090000|2021-05-04 14:04:50|4375.54|4375.54|4376.99|4376.99|4377.01|4377.01|4375.54|4375.54|0
1620137100000|2021-05-04 14:05:00|4376.84|4376.84|4376.45|4376.45|4376.84|4376.84|4376.45|4376.45|0
1620137110000|2021-05-04 14:05:10|4376.3|4376.3|4377.2|4377.2|4377.2|4377.2|4376.3|4376.3|0
1620137120000|2021-05-04 14:05:20|4376.9|4376.9|4376.54|4376.54|4376.9|4376.9|4376.15|4376.15|0
1620137140000|2021-05-04 14:05:40|4376.51|4376.51|4375.38|4375.38|4376.51|4376.51|4375.38|4375.38|0
1620137150000|2021-05-04 14:05:50|4375.29|4375.29|4374.25|4374.25|4375.29|4375.29|4374.25|4374.25|0
1620137160000|2021-05-04 14:06:00|4374.27|4374.27|4373.81|4373.81|4374.39|4374.39|4373.45|4373.45|0
1620137170000|2021-05-04 14:06:10|4373.79|4373.79|4375.44|4375.44|4375.74|4375.74|4373.79|4373.79|0
1620137180000|2021-05-04 14:06:20|4376.34|4376.34|4375.62|4375.62|4376.67|4376.67|4375.62|4375.62|0
1620137190000|2021-05-04 14:06:30|4375.92|4375.92|4376.69|4376.69|4376.69|4376.69|4375.62|4375.62|0
1620137200000|2021-05-04 14:06:40|4376.84|4376.84|4378.64|4378.64|4378.64|4378.64|4376.84|4376.84|0
1620137210000|2021-05-04 14:06:50|4378.94|4378.94|4379.45|4379.45|4379.45|4379.45|4378.94|4378.94|0
1620137220000|2021-05-04 14:07:00|4379.56|4379.56|4378.85|4378.85|4379.56|4379.56|4378.85|4378.85|0
1620137230000|2021-05-04 14:07:10|4379.03|4379.03|4379.03|4379.03|4379.03|4379.03|4379.03|4379.03|0
1620137240000|2021-05-04 14:07:20|4379.33|4379.33|4379.38|4379.38|4379.38|4379.38|4379.33|4379.33|0
1620137250000|2021-05-04 14:07:30|4378.78|4378.78|4376.84|4376.84|4378.78|4378.78|4376.54|4376.54|0
1620137260000|2021-05-04 14:07:40|4376.87|4376.87|4376.5|4376.5|4376.87|4376.87|4376.43|4376.43|0
1620137270000|2021-05-04 14:07:50|4376.53|4376.53|4377.13|4377.13|4377.13|4377.13|4376.53|4376.53|0
1620137280000|2021-05-04 14:08:00|4376.83|4376.83|4377.04|4377.04|4377.08|4377.08|4376.83|4376.83|0
1620137290000|2021-05-04 14:08:10|4377|4377|4377.58|4377.58|4377.58|4377.58|4376.93|4376.93|0
1620137300000|2021-05-04 14:08:20|4377.28|4377.28|4377.58|4377.58|4377.58|4377.58|4377.28|4377.28|0
1620137310000|2021-05-04 14:08:30|4377.67|4377.67|4377.67|4377.67|4377.67|4377.67|4377.67|4377.67|0
1620137320000|2021-05-04 14:08:40|4377.76|4377.76|4377.52|4377.52|4377.76|4377.76|4377.52|4377.52|0
1620137330000|2021-05-04 14:08:50|4376.92|4376.92|4376.77|4376.77|4376.92|4376.92|4376.77|4376.77|0
1620137340000|2021-05-04 14:09:00|4376.47|4376.47|4376.33|4376.33|4376.77|4376.77|4376.33|4376.33|0
1620137350000|2021-05-04 14:09:10|4376.63|4376.63|4377.46|4377.46|4377.46|4377.46|4376.54|4376.54|0
1620137360000|2021-05-04 14:09:20|4377.61|4377.61|4377.61|4377.61|4377.61|4377.61|4377.46|4377.46|0
1620137370000|2021-05-04 14:09:30|4377.57|4377.57|4377.24|4377.24|4377.57|4377.57|4377.24|4377.24|0
1620137380000|2021-05-04 14:09:40|4376.94|4376.94|4376.94|4376.94|4376.94|4376.94|4376.79|4376.79|0
1620137390000|2021-05-04 14:09:50|4377.09|4377.09|4376.61|4376.61|4377.09|4377.09|4376.61|4376.61|0
1620137400000|2021-05-04 14:10:00|4376.65|4376.65|4375.75|4375.75|4376.69|4376.69|4375.75|4375.75|0
1620137410000|2021-05-04 14:10:10|4375.45|4375.45|4376.92|4376.92|4376.92|4376.92|4375.45|4375.45|0
1620137420000|2021-05-04 14:10:20|4377.07|4377.07|4374.74|4374.74|4377.07|4377.07|4374.74|4374.74|0
1620137430000|2021-05-04 14:10:30|4374.14|4374.14|4373.53|4373.53|4374.14|4374.14|4373.53|4373.53|0
1620137440000|2021-05-04 14:10:40|4373.98|4373.98|4374.25|4374.25|4374.4|4374.4|4373.98|4373.98|0
1620137450000|2021-05-04 14:10:50|4374.43|4374.43|4375.15|4375.15|4375.18|4375.18|4374.43|4374.43|0
1620137460000|2021-05-04 14:11:00|4374.86|4374.86|4375.31|4375.31|4375.61|4375.61|4374.86|4374.86|0
1620137470000|2021-05-04 14:11:10|4375.02|4375.02|4375.58|4375.58|4375.58|4375.58|4374.87|4374.87|0
1620137480000|2021-05-04 14:11:20|4375.67|4375.67|4374.77|4374.77|4375.67|4375.67|4374.47|4374.47|0
1620137490000|2021-05-04 14:11:30|4374.47|4374.47|4373.27|4373.27|4374.47|4374.47|4373.27|4373.27|0
1620137500000|2021-05-04 14:11:40|4373.42|4373.42|4370.87|4370.87|4373.42|4373.42|4370.87|4370.87|0
1620137510000|2021-05-04 14:11:50|4370.85|4370.85|4371.32|4371.32|4371.32|4371.32|4369.94|4369.94|0
1620137520000|2021-05-04 14:12:00|4371.02|4371.02|4372.68|4372.68|4372.68|4372.68|4371.02|4371.02|0
1620137530000|2021-05-04 14:12:10|4372.38|4372.38|4371.78|4371.78|4372.38|4372.38|4371.48|4371.48|0
1620137540000|2021-05-04 14:12:20|4372.08|4372.08|4371.39|4371.39|4372.08|4372.08|4371.39|4371.39|0
1620137550000|2021-05-04 14:12:30|4371.09|4371.09|4370.88|4370.88|4371.09|4371.09|4370.88|4370.88|0
1620137560000|2021-05-04 14:12:40|4370.58|4370.58|4370.73|4370.73|4370.73|4370.73|4370.58|4370.58|0
1620137570000|2021-05-04 14:12:50|4370.13|4370.13|4369.68|4369.68|4370.13|4370.13|4369.68|4369.68|0
1620137580000|2021-05-04 14:13:00|4370.13|4370.13|4370.29|4370.29|4370.58|4370.58|4369.98|4369.98|0
1620137590000|2021-05-04 14:13:10|4369.65|4369.65|4369.8|4369.8|4370.19|4370.19|4369.29|4369.29|0
1620137600000|2021-05-04 14:13:20|4369.5|4369.5|4369.5|4369.5|4369.5|4369.5|4369.5|4369.5|0
1620137610000|2021-05-04 14:13:30|4369.61|4369.61|4368.69|4368.69|4369.61|4369.61|4368.69|4368.69|0
1620137620000|2021-05-04 14:13:40|4368.46|4368.46|4369.06|4369.06|4369.06|4369.06|4368.46|4368.46|0
1620137630000|2021-05-04 14:13:50|4368.97|4368.97|4368.37|4368.37|4369.27|4369.27|4368.37|4368.37|0
1620137640000|2021-05-04 14:14:00|4367.77|4367.77|4368.43|4368.43|4368.43|4368.43|4367.72|4367.72|0
1620137650000|2021-05-04 14:14:10|4368.13|4368.13|4367.83|4367.83|4368.13|4368.13|4367.83|4367.83|0
1620137660000|2021-05-04 14:14:20|4367.19|4367.19|4368.29|4368.29|4368.29|4368.29|4367.01|4367.01|0
1620137670000|2021-05-04 14:14:30|4368.38|4368.38|4369.01|4369.01|4369.01|4369.01|4368.38|4368.38|0
1620137680000|2021-05-04 14:14:40|4369.76|4369.76|4370.08|4370.08|4370.08|4370.08|4369.76|4369.76|0
1620137690000|2021-05-04 14:14:50|4370.38|4370.38|4370.86|4370.86|4370.86|4370.86|4370.38|4370.38|0
1620137700000|2021-05-04 14:15:00|4371.16|4371.16|4369.92|4369.92|4371.16|4371.16|4369.92|4369.92|0
1620137710000|2021-05-04 14:15:10|4369.62|4369.62|4370.12|4370.12|4370.19|4370.19|4369.62|4369.62|0
1620137730000|2021-05-04 14:15:30|4369.68|4369.68|4369.37|4369.37|4369.68|4369.68|4369.37|4369.37|0
1620137740000|2021-05-04 14:15:40|4369.07|4369.07|4369.07|4369.07|4369.07|4369.07|4369.07|4369.07|0
1620137750000|2021-05-04 14:15:50|4368.47|4368.47|4368|4368|4369.37|4369.37|4368|4368|0
1620137760000|2021-05-04 14:16:00|4367.7|4367.7|4369.07|4369.07|4369.07|4369.07|4367.55|4367.55|0
1620137770000|2021-05-04 14:16:10|4369.22|4369.22|4368.71|4368.71|4369.31|4369.31|4368.71|4368.71|0
1620137780000|2021-05-04 14:16:20|4368.62|4368.62|4369.97|4369.97|4369.97|4369.97|4368.62|4368.62|0
1620137790000|2021-05-04 14:16:30|4369.07|4369.07|4371.93|4371.93|4371.93|4371.93|4369.07|4369.07|0
1620137800000|2021-05-04 14:16:40|4372.23|4372.23|4372.56|4372.56|4372.56|4372.56|4371.93|4371.93|0
1620137810000|2021-05-04 14:16:50|4372.65|4372.65|4373.75|4373.75|4373.75|4373.75|4372.65|4372.65|0
1620137820000|2021-05-04 14:17:00|4373.66|4373.66|4373.43|4373.43|4373.7|4373.7|4373.4|4373.4|0
1620137830000|2021-05-04 14:17:10|4373.12|4373.12|4373.24|4373.24|4373.24|4373.24|4373.12|4373.12|0
1620137840000|2021-05-04 14:17:20|4373.54|4373.54|4373.84|4373.84|4373.84|4373.84|4373.54|4373.54|0
1620137850000|2021-05-04 14:17:30|4373.93|4373.93|4373.8|4373.8|4373.93|4373.93|4373.32|4373.32|0
1620137860000|2021-05-04 14:17:40|4373.89|4373.89|4374.76|4374.76|4374.76|4374.76|4373.89|4373.89|0
1620137870000|2021-05-04 14:17:50|4374.46|4374.46|4375.29|4375.29|4375.29|4375.29|4374.46|4374.46|0
1620137880000|2021-05-04 14:18:00|4375.33|4375.33|4375.78|4375.78|4375.78|4375.78|4375.33|4375.33|0
1620137890000|2021-05-04 14:18:10|4375.87|4375.87|4374.85|4374.85|4375.87|4375.87|4374.65|4374.65|0
1620137900000|2021-05-04 14:18:20|4374.55|4374.55|4374.94|4374.94|4374.94|4374.94|4374.55|4374.55|0
1620137910000|2021-05-04 14:18:30|4374.96|4374.96|4375.11|4375.11|4375.11|4375.11|4374.96|4374.96|0
1620137920000|2021-05-04 14:18:40|4375.02|4375.02|4374.84|4374.84|4375.02|4375.02|4374.84|4374.84|0
1620137930000|2021-05-04 14:18:50|4374.54|4374.54|4374.54|4374.54|4374.54|4374.54|4374.54|4374.54|0
1620137940000|2021-05-04 14:19:00|4374.36|4374.36|4374.36|4374.36|4374.36|4374.36|4374.36|4374.36|0
1620137950000|2021-05-04 14:19:10|4374.66|4374.66|4374.45|4374.45|4374.66|4374.66|4374.45|4374.45|0
1620137960000|2021-05-04 14:19:20|4374.54|4374.54|4376.34|4376.34|4376.34|4376.34|4374.54|4374.54|0
1620137970000|2021-05-04 14:19:30|4376.64|4376.64|4375.71|4375.71|4376.64|4376.64|4375.71|4375.71|0
1620137980000|2021-05-04 14:19:40|4375.41|4375.41|4375.41|4375.41|4375.71|4375.71|4375.41|4375.41|0
1620137990000|2021-05-04 14:19:50|4375.32|4375.32|4375.45|4375.45|4375.52|4375.52|4375.07|4375.07|0
1620138000000|2021-05-04 14:20:00|4375.15|4375.15|4374.14|4374.14|4375.15|4375.15|4374.14|4374.14|0
1620138010000|2021-05-04 14:20:10|4374.05|4374.05|4374.05|4374.05|4374.05|4374.05|4374.05|4374.05|0
1620138020000|2021-05-04 14:20:20|4374.1|4374.1|4373.68|4373.68|4374.1|4374.1|4373.65|4373.65|0
1620138030000|2021-05-04 14:20:30|4373.56|4373.56|4373.45|4373.45|4373.56|4373.56|4373.45|4373.45|0
1620138040000|2021-05-04 14:20:40|4373.36|4373.36|4372.69|4372.69|4373.36|4373.36|4372.54|4372.54|0
1620138050000|2021-05-04 14:20:50|4373.02|4373.02|4373.24|4373.24|4373.54|4373.54|4372.81|4372.81|0
1620138060000|2021-05-04 14:21:00|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|0
1620138070000|2021-05-04 14:21:10|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|0
1620138080000|2021-05-04 14:21:20|4373.4|4373.4|4373.38|4373.38|4373.49|4373.49|4373.38|4373.38|0
1620138090000|2021-05-04 14:21:30|4373.53|4373.53|4373.58|4373.58|4373.58|4373.58|4373.53|4373.53|0
1620138100000|2021-05-04 14:21:40|4373.6|4373.6|4373.18|4373.18|4373.62|4373.62|4373.18|4373.18|0
1620138110000|2021-05-04 14:21:50|4373.21|4373.21|4373.32|4373.32|4373.32|4373.32|4373.21|4373.21|0
1620138120000|2021-05-04 14:22:00|4373.02|4373.02|4372.77|4372.77|4373.02|4373.02|4372.73|4372.73|0
1620138130000|2021-05-04 14:22:10|4372.74|4372.74|4372.63|4372.63|4372.74|4372.74|4372.63|4372.63|0
1620138140000|2021-05-04 14:22:20|4372.48|4372.48|4372.44|4372.44|4372.53|4372.53|4372.44|4372.44|0
1620138150000|2021-05-04 14:22:30|4372.46|4372.46|4372.78|4372.78|4372.78|4372.78|4372.46|4372.46|0
1620138160000|2021-05-04 14:22:40|4372.81|4372.81|4373.15|4373.15|4373.45|4373.45|4372.81|4372.81|0
1620138170000|2021-05-04 14:22:50|4373.75|4373.75|4373.75|4373.75|4373.75|4373.75|4373.75|4373.75|0
1620138180000|2021-05-04 14:23:00|4374.05|4374.05|4374.08|4374.08|4374.08|4374.08|4373.75|4373.75|0
1620138190000|2021-05-04 14:23:10|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|0
1620138200000|2021-05-04 14:23:20|4374.12|4374.12|4373.66|4373.66|4374.12|4374.12|4373.66|4373.66|0
1620138210000|2021-05-04 14:23:30|4373.57|4373.57|4373.57|4373.57|4373.57|4373.57|4373.57|4373.57|0
1620138220000|2021-05-04 14:23:40|4373.52|4373.52|4372.75|4372.75|4373.52|4373.52|4372.75|4372.75|0
1620138230000|2021-05-04 14:23:50|4372.45|4372.45|4373.11|4373.11|4373.11|4373.11|4372.3|4372.3|0
1620138240000|2021-05-04 14:24:00|4373.14|4373.14|4373.36|4373.36|4373.72|4373.72|4373.14|4373.14|0
1620138250000|2021-05-04 14:24:10|4373.32|4373.32|4373.29|4373.29|4373.32|4373.32|4373.29|4373.29|0
1620138260000|2021-05-04 14:24:20|4372.85|4372.85|4372.7|4372.7|4372.85|4372.85|4372.7|4372.7|0
1620138270000|2021-05-04 14:24:30|4372.85|4372.85|4373.15|4373.15|4373.29|4373.29|4372.85|4372.85|0
1620138280000|2021-05-04 14:24:40|4373.45|4373.45|4373.15|4373.15|4373.45|4373.45|4373.15|4373.15|0
1620138290000|2021-05-04 14:24:50|4372.85|4372.85|4372.85|4372.85|4373.15|4373.15|4372.7|4372.7|0
1620138300000|2021-05-04 14:25:00|4372.82|4372.82|4372.67|4372.67|4373.12|4373.12|4372.67|4372.67|0
1620138310000|2021-05-04 14:25:10|4372.65|4372.65|4373.09|4373.09|4373.09|4373.09|4372.65|4372.65|0
1620138320000|2021-05-04 14:25:20|4372.65|4372.65|4372.5|4372.5|4372.94|4372.94|4372.5|4372.5|0
1620138330000|2021-05-04 14:25:30|4372.52|4372.52|4372.29|4372.29|4372.52|4372.52|4372.29|4372.29|0
1620138340000|2021-05-04 14:25:40|4372.38|4372.38|4372.29|4372.29|4372.38|4372.38|4371.99|4371.99|0
1620138350000|2021-05-04 14:25:50|4372.38|4372.38|4371.93|4371.93|4372.38|4372.38|4371.93|4371.93|0
1620138360000|2021-05-04 14:26:00|4372.23|4372.23|4372.09|4372.09|4372.23|4372.23|4371.79|4371.79|0
1620138370000|2021-05-04 14:26:10|4371.98|4371.98|4373.06|4373.06|4373.06|4373.06|4371.98|4371.98|0
1620138380000|2021-05-04 14:26:20|4373.36|4373.36|4373.63|4373.63|4373.63|4373.63|4373.24|4373.24|0
1620138390000|2021-05-04 14:26:30|4373.93|4373.93|4373.72|4373.72|4374.02|4374.02|4373.72|4373.72|0
1620138400000|2021-05-04 14:26:40|4373.87|4373.87|4374.9|4374.9|4374.92|4374.92|4373.87|4373.87|0
1620138410000|2021-05-04 14:26:50|4374.6|4374.6|4374.75|4374.75|4374.75|4374.75|4374.3|4374.3|0
1620138420000|2021-05-04 14:27:00|4374.84|4374.84|4374.84|4374.84|4374.84|4374.84|4374.84|4374.84|0
1620138430000|2021-05-04 14:27:10|4374.75|4374.75|4374.75|4374.75|4374.75|4374.75|4374.75|4374.75|0
1620138440000|2021-05-04 14:27:20|4374.86|4374.86|4374.71|4374.71|4374.86|4374.86|4374.11|4374.11|0
1620138450000|2021-05-04 14:27:30|4374.86|4374.86|4375.19|4375.19|4375.25|4375.25|4374.86|4374.86|0
1620138460000|2021-05-04 14:27:40|4375.49|4375.49|4375.94|4375.94|4375.94|4375.94|4375.34|4375.34|0
1620138470000|2021-05-04 14:27:50|4375.83|4375.83|4376.19|4376.19|4376.19|4376.19|4375.71|4375.71|0
1620138480000|2021-05-04 14:28:00|4376.24|4376.24|4374.99|4374.99|4376.44|4376.44|4374.99|4374.99|0
1620138490000|2021-05-04 14:28:10|4374.84|4374.84|4374.9|4374.9|4374.9|4374.9|4374.3|4374.3|0
1620138500000|2021-05-04 14:28:20|4375.34|4375.34|4374.15|4374.15|4375.34|4375.34|4374.15|4374.15|0
1620138510000|2021-05-04 14:28:30|4374.06|4374.06|4374.06|4374.06|4374.36|4374.36|4373.94|4373.94|0
1620138520000|2021-05-04 14:28:40|4374.36|4374.36|4374.75|4374.75|4374.75|4374.75|4374.36|4374.36|0
1620138530000|2021-05-04 14:28:50|4374.15|4374.15|4374|4374|4374.15|4374.15|4374|4374|0
1620138540000|2021-05-04 14:29:00|4373.91|4373.91|4374.66|4374.66|4374.66|4374.66|4373.91|4373.91|0
1620138560000|2021-05-04 14:29:20|4374.84|4374.84|4374.28|4374.28|4374.84|4374.84|4374.24|4374.24|0
1620138570000|2021-05-04 14:29:30|4374.5|4374.5|4374.81|4374.81|4374.81|4374.81|4374.5|4374.5|0
1620138580000|2021-05-04 14:29:40|4374.95|4374.95|4374.66|4374.66|4374.95|4374.95|4374.66|4374.66|0
1620138590000|2021-05-04 14:29:50|4374.36|4374.36|4374.39|4374.39|4374.39|4374.39|4374.21|4374.21|0
1620138600000|2021-05-04 14:30:00|4374.3|4374.3|4373.96|4373.96|4374.3|4374.3|4373.96|4373.96|0
1620138610000|2021-05-04 14:30:10|4373.87|4373.87|4373.81|4373.81|4373.87|4373.87|4373.81|4373.81|0
1620138620000|2021-05-04 14:30:20|4373.84|4373.84|4373.84|4373.84|4373.84|4373.84|4373.81|4373.81|0
1620138630000|2021-05-04 14:30:30|4374.14|4374.14|4374.03|4374.03|4374.14|4374.14|4374.03|4374.03|0
1620138640000|2021-05-04 14:30:40|4373.99|4373.99|4373.99|4373.99|4373.99|4373.99|4373.99|4373.99|0
1620138650000|2021-05-04 14:30:50|4374.14|4374.14|4373.66|4373.66|4374.44|4374.44|4373.66|4373.66|0
1620138660000|2021-05-04 14:31:00|4373.62|4373.62|4373.56|4373.56|4373.7|4373.7|4373.43|4373.43|0
1620138670000|2021-05-04 14:31:10|4374|4374|4374.18|4374.18|4374.18|4374.18|4373.7|4373.7|0
1620138690000|2021-05-04 14:31:30|4373.73|4373.73|4373.73|4373.73|4373.73|4373.73|4373.55|4373.55|0
1620138700000|2021-05-04 14:31:40|4373.55|4373.55|4373.55|4373.55|4373.55|4373.55|4373.55|4373.55|0
1620138710000|2021-05-04 14:31:50|4373.46|4373.46|4373.46|4373.46|4373.46|4373.46|4373.46|4373.46|0
1620138720000|2021-05-04 14:32:00|4373.35|4373.35|4373.35|4373.35|4373.35|4373.35|4373.35|4373.35|0
1620138730000|2021-05-04 14:32:10|4373.65|4373.65|4373.8|4373.8|4373.8|4373.8|4373.65|4373.65|0
1620138740000|2021-05-04 14:32:20|4373.71|4373.71|4373.71|4373.71|4373.71|4373.71|4373.71|4373.71|0
1620138750000|2021-05-04 14:32:30|4373.41|4373.41|4373.03|4373.03|4373.41|4373.41|4373.03|4373.03|0
1620138760000|2021-05-04 14:32:40|4372.91|4372.91|4372.91|4372.91|4373.21|4373.21|4372.91|4372.91|0
1620138770000|2021-05-04 14:32:50|4372.89|4372.89|4372.65|4372.65|4372.89|4372.89|4372.49|4372.49|0
1620138780000|2021-05-04 14:33:00|4372.47|4372.47|4372.52|4372.52|4372.52|4372.52|4372.32|4372.32|0
1620138790000|2021-05-04 14:33:10|4372.43|4372.43|4372.43|4372.43|4372.43|4372.43|4372.43|4372.43|0
1620138800000|2021-05-04 14:33:20|4372.55|4372.55|4372.64|4372.64|4372.64|4372.64|4372.55|4372.55|0
1620138810000|2021-05-04 14:33:30|4372.73|4372.73|4372.7|4372.7|4372.73|4372.73|4372.7|4372.7|0
1620138830000|2021-05-04 14:33:50|4372.61|4372.61|4372.61|4372.61|4372.91|4372.91|4372.61|4372.61|0
1620138840000|2021-05-04 14:34:00|4372.85|4372.85|4373.02|4373.02|4373.02|4373.02|4372.85|4372.85|0
1620138850000|2021-05-04 14:34:10|4373.05|4373.05|4373.29|4373.29|4373.29|4373.29|4373.05|4373.05|0
1620138860000|2021-05-04 14:34:20|4373.24|4373.24|4373.24|4373.24|4373.24|4373.24|4373.24|4373.24|0
1620138870000|2021-05-04 14:34:30|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|0
1620138880000|2021-05-04 14:34:40|4373.18|4373.18|4373.11|4373.11|4373.24|4373.24|4373.09|4373.09|0
1620138890000|2021-05-04 14:34:50|4373.02|4373.02|4373.02|4373.02|4373.02|4373.02|4373.02|4373.02|0
1620138900000|2021-05-04 14:35:00|4372.96|4372.96|4372.34|4372.34|4372.96|4372.96|4372.34|4372.34|0
1620138920000|2021-05-04 14:35:20|4372.22|4372.22|4372.9|4372.9|4372.9|4372.9|4372.17|4372.17|0
1620138930000|2021-05-04 14:35:30|4372.92|4372.92|4372.71|4372.71|4373.11|4373.11|4372.71|4372.71|0
1620138940000|2021-05-04 14:35:40|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|0
1620138960000|2021-05-04 14:36:00|4372.86|4372.86|4373.31|4373.31|4373.31|4373.31|4372.86|4372.86|0
1620138970000|2021-05-04 14:36:10|4373.33|4373.33|4373.06|4373.06|4373.33|4373.33|4373.06|4373.06|0
1620138980000|2021-05-04 14:36:20|4373.02|4373.02|4372.87|4372.87|4373.02|4373.02|4372.87|4372.87|0
1620138990000|2021-05-04 14:36:30|4372.72|4372.72|4372.72|4372.72|4372.72|4372.72|4372.72|4372.72|0
1620139000000|2021-05-04 14:36:40|4372.81|4372.81|4372.72|4372.72|4372.81|4372.81|4372.72|4372.72|0
1620139010000|2021-05-04 14:36:50|4372.74|4372.74|4373.07|4373.07|4373.07|4373.07|4372.74|4372.74|0
1620139020000|2021-05-04 14:37:00|4372.77|4372.77|4373.07|4373.07|4373.07|4373.07|4372.77|4372.77|0
1620139030000|2021-05-04 14:37:10|4372.77|4372.77|4373.06|4373.06|4373.06|4373.06|4372.63|4372.63|0
1620139040000|2021-05-04 14:37:20|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|0
1620139050000|2021-05-04 14:37:30|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|0
1620139060000|2021-05-04 14:37:40|4373.32|4373.32|4373.21|4373.21|4373.32|4373.32|4373.21|4373.21|0
1620139080000|2021-05-04 14:38:00|4373.12|4373.12|4372.82|4372.82|4373.12|4373.12|4372.82|4372.82|0
1620139100000|2021-05-04 14:38:20|4372.79|4372.79|4372.79|4372.79|4372.79|4372.79|4372.79|4372.79|0
1620139120000|2021-05-04 14:38:40|4372.65|4372.65|4372.65|4372.65|4372.65|4372.65|4372.65|4372.65|0
1620139140000|2021-05-04 14:39:00|4372.42|4372.42|4372.21|4372.21|4372.6|4372.6|4372.21|4372.21|0
1620139160000|2021-05-04 14:39:20|4372.3|4372.3|4372.65|4372.65|4372.65|4372.65|4372.3|4372.3|0
1620139170000|2021-05-04 14:39:30|4372.7|4372.7|4372.6|4372.6|4372.9|4372.9|4372.6|4372.6|0
1620139180000|2021-05-04 14:39:40|4372.51|4372.51|4372.51|4372.51|4372.51|4372.51|4372.51|4372.51|0
1620139200000|2021-05-04 14:40:00|4372.36|4372.36|4372.39|4372.39|4372.39|4372.39|4372.32|4372.32|0
1620139210000|2021-05-04 14:40:10|4372.48|4372.48|4372.34|4372.34|4372.48|4372.48|4372.34|4372.34|0
1620139220000|2021-05-04 14:40:20|4372.36|4372.36|4372.69|4372.69|4372.83|4372.83|4372.36|4372.36|0
1620139230000|2021-05-04 14:40:30|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|0
1620139240000|2021-05-04 14:40:40|4372.59|4372.59|4372.59|4372.59|4372.59|4372.59|4372.59|4372.59|0
1620139250000|2021-05-04 14:40:50|4372.68|4372.68|4372.61|4372.61|4372.68|4372.68|4372.61|4372.61|0
1620139270000|2021-05-04 14:41:10|4372.91|4372.91|4372.91|4372.91|4372.91|4372.91|4372.91|4372.91|0
1620139280000|2021-05-04 14:41:20|4372.88|4372.88|4372.64|4372.64|4372.88|4372.88|4372.64|4372.64|0
1620139290000|2021-05-04 14:41:30|4372.4|4372.4|4372.4|4372.4|4372.4|4372.4|4372.1|4372.1|0
1620139300000|2021-05-04 14:41:40|4372.38|4372.38|4372.38|4372.38|4372.38|4372.38|4372.38|4372.38|0
1620139310000|2021-05-04 14:41:50|4372.68|4372.68|4372.05|4372.05|4372.68|4372.68|4372.05|4372.05|0
1620139320000|2021-05-04 14:42:00|4372.17|4372.17|4371.74|4371.74|4372.2|4372.2|4371.74|4371.74|0
1620139330000|2021-05-04 14:42:10|4371.85|4371.85|4372.2|4372.2|4372.2|4372.2|4371.85|4371.85|0
1620139340000|2021-05-04 14:42:20|4372.11|4372.11|4371.86|4371.86|4372.11|4372.11|4371.86|4371.86|0
1620139350000|2021-05-04 14:42:30|4371.95|4371.95|4371.82|4371.82|4371.95|4371.95|4371.33|4371.33|0
1620139360000|2021-05-04 14:42:40|4371.7|4371.7|4369.3|4369.3|4371.7|4371.7|4369.3|4369.3|0
1620139370000|2021-05-04 14:42:50|4369.15|4369.15|4369|4369|4369.3|4369.3|4369|4369|0
1620139380000|2021-05-04 14:43:00|4369.15|4369.15|4368.92|4368.92|4369.15|4369.15|4368.92|4368.92|0
1620139390000|2021-05-04 14:43:10|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|0
1620139400000|2021-05-04 14:43:20|4369.2|4369.2|4369.2|4369.2|4369.2|4369.2|4369.2|4369.2|0
1620139410000|2021-05-04 14:43:30|4368.9|4368.9|4368.95|4368.95|4368.99|4368.99|4368.84|4368.84|0
1620139420000|2021-05-04 14:43:40|4368.8|4368.8|4368.2|4368.2|4368.8|4368.8|4368.2|4368.2|0
1620139430000|2021-05-04 14:43:50|4367.9|4367.9|4367.88|4367.88|4367.9|4367.9|4367.88|4367.88|0
1620139440000|2021-05-04 14:44:00|4367.85|4367.85|4367.6|4367.6|4367.9|4367.9|4367.6|4367.6|0
1620139450000|2021-05-04 14:44:10|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|0
1620139460000|2021-05-04 14:44:20|4367.42|4367.42|4367.72|4367.72|4367.72|4367.72|4367.42|4367.42|0
1620139470000|2021-05-04 14:44:30|4367.83|4367.83|4367.83|4367.83|4367.83|4367.83|4367.83|4367.83|0
1620139480000|2021-05-04 14:44:40|4368.13|4368.13|4368.69|4368.69|4368.73|4368.73|4368.13|4368.13|0
1620139490000|2021-05-04 14:44:50|4368.39|4368.39|4368|4368|4368.39|4368.39|4368|4368|0
1620139510000|2021-05-04 14:45:10|4367.1|4367.1|4366.25|4366.25|4367.1|4367.1|4366.25|4366.25|0
1620139520000|2021-05-04 14:45:20|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|0
1620139530000|2021-05-04 14:45:30|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|0
1620139540000|2021-05-04 14:45:40|4366.16|4366.16|4365.98|4365.98|4366.16|4366.16|4365.98|4365.98|0
1620139550000|2021-05-04 14:45:50|4364.78|4364.78|4364.46|4364.46|4364.78|4364.78|4364.46|4364.46|0
1620139560000|2021-05-04 14:46:00|4364.31|4364.31|4364.47|4364.47|4364.91|4364.91|4364.31|4364.31|0
1620139570000|2021-05-04 14:46:10|4364.56|4364.56|4364.7|4364.7|4364.7|4364.7|4364.56|4364.56|0
1620139580000|2021-05-04 14:46:20|4364.1|4364.1|4363.48|4363.48|4364.1|4364.1|4363.48|4363.48|0
1620139590000|2021-05-04 14:46:30|4363.18|4363.18|4363.48|4363.48|4363.48|4363.48|4363.18|4363.18|0
1620139600000|2021-05-04 14:46:40|4363.36|4363.36|4363.36|4363.36|4363.36|4363.36|4363.36|4363.36|0
1620139620000|2021-05-04 14:47:00|4363.27|4363.27|4363.27|4363.27|4363.27|4363.27|4363.27|4363.27|0
1620139630000|2021-05-04 14:47:10|4362.97|4362.97|4362.05|4362.05|4362.97|4362.97|4362.05|4362.05|0
1620139640000|2021-05-04 14:47:20|4362.16|4362.16|4362.61|4362.61|4362.61|4362.61|4362.16|4362.16|0
1620139650000|2021-05-04 14:47:30|4362.58|4362.58|4363.16|4363.16|4363.16|4363.16|4362.56|4362.56|0
1620139660000|2021-05-04 14:47:40|4363.27|4363.27|4363.22|4363.22|4363.27|4363.27|4363.13|4363.13|0
1620139680000|2021-05-04 14:48:00|4363.37|4363.37|4363.88|4363.88|4363.88|4363.88|4363.28|4363.28|0
1620139690000|2021-05-04 14:48:10|4363.91|4363.91|4363.54|4363.54|4363.95|4363.95|4363.54|4363.54|0
1620139700000|2021-05-04 14:48:20|4363.63|4363.63|4363.51|4363.51|4363.63|4363.63|4363.51|4363.51|0
1620139710000|2021-05-04 14:48:30|4363.4|4363.4|4363.31|4363.31|4363.4|4363.4|4363.31|4363.31|0
1620139720000|2021-05-04 14:48:40|4363.22|4363.22|4363.79|4363.79|4363.82|4363.82|4363.22|4363.22|0
1620139730000|2021-05-04 14:48:50|4363.7|4363.7|4363.44|4363.44|4363.7|4363.7|4363.36|4363.36|0
1620139740000|2021-05-04 14:49:00|4363.48|4363.48|4364.06|4364.06|4364.06|4364.06|4363.44|4363.44|0
1620139750000|2021-05-04 14:49:10|4364.36|4364.36|4364.64|4364.64|4364.66|4364.66|4364.36|4364.36|0
1620139760000|2021-05-04 14:49:20|4364.93|4364.93|4364.93|4364.93|4364.93|4364.93|4364.93|4364.93|0
1620139770000|2021-05-04 14:49:30|4365.03|4365.03|4364.9|4364.9|4365.2|4365.2|4364.9|4364.9|0
1620139780000|2021-05-04 14:49:40|4364.81|4364.81|4364.88|4364.88|4364.92|4364.92|4364.81|4364.81|0
1620139790000|2021-05-04 14:49:50|4364.9|4364.9|4364.9|4364.9|4364.9|4364.9|4364.6|4364.6|0
1620139800000|2021-05-04 14:50:00|4365.2|4365.2|4364.87|4364.87|4365.5|4365.5|4364.75|4364.75|0
1620139810000|2021-05-04 14:50:10|4365.02|4365.02|4365.1|4365.1|4365.32|4365.32|4365.02|4365.02|0
1620139820000|2021-05-04 14:50:20|4363.9|4363.9|4363.94|4363.94|4363.94|4363.94|4363.9|4363.9|0
1620139830000|2021-05-04 14:50:30|4363.65|4363.65|4363.65|4363.65|4363.65|4363.65|4363.65|4363.65|0
1620139840000|2021-05-04 14:50:40|4363.61|4363.61|4363.91|4363.91|4363.91|4363.91|4363.61|4363.61|0
1620139850000|2021-05-04 14:50:50|4363.68|4363.68|4363.68|4363.68|4363.68|4363.68|4363.68|4363.68|0
1620139860000|2021-05-04 14:51:00|4363.98|4363.98|4365.07|4365.07|4365.07|4365.07|4363.98|4363.98|0
1620139870000|2021-05-04 14:51:10|4365.04|4365.04|4365.04|4365.04|4365.04|4365.04|4365.04|4365.04|0
1620139880000|2021-05-04 14:51:20|4365.19|4365.19|4364.9|4364.9|4365.19|4365.19|4364.9|4364.9|0
1620139890000|2021-05-04 14:51:30|4364.81|4364.81|4365.7|4365.7|4365.7|4365.7|4364.81|4364.81|0
1620139900000|2021-05-04 14:51:40|4365.4|4365.4|4365.31|4365.31|4365.4|4365.4|4365.31|4365.31|0
1620139910000|2021-05-04 14:51:50|4365.01|4365.01|4365.31|4365.31|4365.31|4365.31|4365.01|4365.01|0
1620139920000|2021-05-04 14:52:00|4365.4|4365.4|4365.96|4365.96|4365.96|4365.96|4365.4|4365.4|0
1620139930000|2021-05-04 14:52:10|4365.84|4365.84|4365.82|4365.82|4365.84|4365.84|4365.73|4365.73|0
1620139940000|2021-05-04 14:52:20|4365.93|4365.93|4365.98|4365.98|4365.98|4365.98|4365.93|4365.93|0
1620139950000|2021-05-04 14:52:30|4366.13|4366.13|4365.38|4365.38|4366.13|4366.13|4365.38|4365.38|0
1620139960000|2021-05-04 14:52:40|4365.23|4365.23|4365.05|4365.05|4365.5|4365.5|4365.05|4365.05|0
1620139970000|2021-05-04 14:52:50|4365.35|4365.35|4366.23|4366.23|4366.23|4366.23|4365.2|4365.2|0
1620139990000|2021-05-04 14:53:10|4366.32|4366.32|4365.88|4365.88|4366.32|4366.32|4365.88|4365.88|0
1620140000000|2021-05-04 14:53:20|4365.97|4365.97|4365.97|4365.97|4366.27|4366.27|4365.97|4365.97|0
1620140010000|2021-05-04 14:53:30|4365.67|4365.67|4365.67|4365.67|4365.67|4365.67|4365.67|4365.67|0
1620140020000|2021-05-04 14:53:40|4365.97|4365.97|4365.84|4365.84|4365.97|4365.97|4365.84|4365.84|0
1620140030000|2021-05-04 14:53:50|4365.81|4365.81|4366.11|4366.11|4366.11|4366.11|4365.81|4365.81|0
1620140040000|2021-05-04 14:54:00|4366.14|4366.14|4366.07|4366.07|4366.14|4366.14|4366.07|4366.07|0
1620140050000|2021-05-04 14:54:10|4366.16|4366.16|4365.86|4365.86|4366.16|4366.16|4365.86|4365.86|0
1620140060000|2021-05-04 14:54:20|4365.95|4365.95|4365.57|4365.57|4365.95|4365.95|4365.57|4365.57|0
1620140070000|2021-05-04 14:54:30|4364.96|4364.96|4364.96|4364.96|4364.96|4364.96|4364.96|4364.96|0
1620140080000|2021-05-04 14:54:40|4364.66|4364.66|4364.65|4364.65|4364.74|4364.74|4364.51|4364.51|0
1620140090000|2021-05-04 14:54:50|4364.51|4364.51|4364.13|4364.13|4364.51|4364.51|4364.09|4364.09|0
1620140100000|2021-05-04 14:55:00|4364.31|4364.31|4364.08|4364.08|4364.31|4364.31|4364.08|4364.08|0
1620140110000|2021-05-04 14:55:10|4364.38|4364.38|4363.87|4363.87|4364.38|4364.38|4363.82|4363.82|0
1620140120000|2021-05-04 14:55:20|4363.72|4363.72|4363.61|4363.61|4363.72|4363.72|4363.61|4363.61|0
1620140130000|2021-05-04 14:55:30|4362.41|4362.41|4362.41|4362.41|4362.41|4362.41|4362.41|4362.41|0
1620140140000|2021-05-04 14:55:40|4362.71|4362.71|4363.3|4363.3|4363.3|4363.3|4362.71|4362.71|0
1620140150000|2021-05-04 14:55:50|4362.1|4362.1|4362.7|4362.7|4362.7|4362.7|4362.1|4362.1|0
1620140160000|2021-05-04 14:56:00|4362.73|4362.73|4363.17|4363.17|4363.17|4363.17|4362.73|4362.73|0
1620140170000|2021-05-04 14:56:10|4363.48|4363.48|4363.48|4363.48|4363.48|4363.48|4363.48|4363.48|0
1620140180000|2021-05-04 14:56:20|4363.57|4363.57|4363.87|4363.87|4363.87|4363.87|4363.57|4363.57|0
1620140190000|2021-05-04 14:56:30|4364.17|4364.17|4364.47|4364.47|4364.77|4364.77|4364.17|4364.17|0
1620140200000|2021-05-04 14:56:40|4364.49|4364.49|4363.59|4363.59|4364.61|4364.61|4363.59|4363.59|0
1620140210000|2021-05-04 14:56:50|4363.57|4363.57|4363.3|4363.3|4363.6|4363.6|4363.3|4363.3|0
1620140220000|2021-05-04 14:57:00|4363.42|4363.42|4363.12|4363.12|4363.42|4363.42|4363.12|4363.12|0
1620140230000|2021-05-04 14:57:10|4363.1|4363.1|4363.01|4363.01|4363.1|4363.1|4363.01|4363.01|0
1620140240000|2021-05-04 14:57:20|4363.3|4363.3|4363.6|4363.6|4363.6|4363.6|4363.3|4363.3|0
1620140250000|2021-05-04 14:57:30|4363.72|4363.72|4363.72|4363.72|4363.72|4363.72|4363.72|4363.72|0
1620140260000|2021-05-04 14:57:40|4363.87|4363.87|4363.87|4363.87|4363.87|4363.87|4363.87|4363.87|0
1620140270000|2021-05-04 14:57:50|4363.57|4363.57|4363.53|4363.53|4363.57|4363.57|4363.53|4363.53|0
1620140280000|2021-05-04 14:58:00|4363.5|4363.5|4364.47|4364.47|4364.47|4364.47|4363.5|4363.5|0
1620140290000|2021-05-04 14:58:10|4364.24|4364.24|4364.45|4364.45|4364.45|4364.45|4364.24|4364.24|0
1620140300000|2021-05-04 14:58:20|4364.22|4364.22|4364.48|4364.48|4364.48|4364.48|4364.22|4364.22|0
1620140310000|2021-05-04 14:58:30|4364.83|4364.83|4364.71|4364.71|4364.83|4364.83|4364.71|4364.71|0
1620140320000|2021-05-04 14:58:40|4364.6|4364.6|4364.71|4364.71|4364.71|4364.71|4364.6|4364.6|0
1620140330000|2021-05-04 14:58:50|4365.01|4365.01|4365.48|4365.48|4365.5|4365.5|4365.01|4365.01|0
1620140340000|2021-05-04 14:59:00|4365.52|4365.52|4365.22|4365.22|4365.52|4365.52|4365.22|4365.22|0
1620140350000|2021-05-04 14:59:10|4365.31|4365.31|4366.21|4366.21|4366.3|4366.3|4365.31|4365.31|0
1620140360000|2021-05-04 14:59:20|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|0
1620140370000|2021-05-04 14:59:30|4366.21|4366.21|4366.21|4366.21|4366.21|4366.21|4366.21|4366.21|0
1620140380000|2021-05-04 14:59:40|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|0
1620140390000|2021-05-04 14:59:50|4365.93|4365.93|4365.72|4365.72|4365.93|4365.93|4365.61|4365.61|0
1620140400000|2021-05-04 15:00:00|4366.02|4366.02|4367.07|4367.07|4367.07|4367.07|4366.02|4366.02|0
1620140410000|2021-05-04 15:00:10|4366.77|4366.77|4366.47|4366.47|4366.77|4366.77|4366.47|4366.47|0
1620140420000|2021-05-04 15:00:20|4366.17|4366.17|4366.08|4366.08|4366.17|4366.17|4366.08|4366.08|0
1620140430000|2021-05-04 15:00:30|4365.78|4365.78|4364.56|4364.56|4365.78|4365.78|4364.56|4364.56|0
1620140450000|2021-05-04 15:00:50|4364.65|4364.65|4364.83|4364.83|4364.83|4364.83|4364.35|4364.35|0
1620140460000|2021-05-04 15:01:00|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|0
1620140470000|2021-05-04 15:01:10|4364.44|4364.44|4364.82|4364.82|4364.91|4364.91|4364.44|4364.44|0
1620140480000|2021-05-04 15:01:20|4365.12|4365.12|4365.42|4365.42|4365.42|4365.42|4365.12|4365.12|0
1620140490000|2021-05-04 15:01:30|4365.72|4365.72|4366.62|4366.62|4366.62|4366.62|4365.72|4365.72|0
1620140500000|2021-05-04 15:01:40|4366.92|4366.92|4367.46|4367.46|4367.46|4367.46|4366.92|4366.92|0
1620140510000|2021-05-04 15:01:50|4367.5|4367.5|4368.08|4368.08|4368.08|4368.08|4367.5|4367.5|0
1620140520000|2021-05-04 15:02:00|4368.38|4368.38|4367.78|4367.78|4368.38|4368.38|4367.78|4367.78|0
1620140530000|2021-05-04 15:02:10|4368.38|4368.38|4368.47|4368.47|4368.47|4368.47|4368.38|4368.38|0
1620140540000|2021-05-04 15:02:20|4368.51|4368.51|4368.62|4368.62|4368.62|4368.62|4368.51|4368.51|0
1620140550000|2021-05-04 15:02:30|4368.77|4368.77|4368.81|4368.81|4368.81|4368.81|4368.77|4368.77|0
1620140560000|2021-05-04 15:02:40|4368.78|4368.78|4369.68|4369.68|4369.86|4369.86|4368.78|4368.78|0
1620140570000|2021-05-04 15:02:50|4369.59|4369.59|4369.16|4369.16|4369.61|4369.61|4369.16|4369.16|0
1620140580000|2021-05-04 15:03:00|4369.14|4369.14|4369.14|4369.14|4369.14|4369.14|4369.14|4369.14|0
1620140590000|2021-05-04 15:03:10|4369.29|4369.29|4369.44|4369.44|4369.44|4369.44|4369.29|4369.29|0
1620140600000|2021-05-04 15:03:20|4370.04|4370.04|4370.04|4370.04|4370.34|4370.34|4370.04|4370.04|0
1620140610000|2021-05-04 15:03:30|4369.74|4369.74|4369.29|4369.29|4369.74|4369.74|4369.29|4369.29|0
1620140620000|2021-05-04 15:03:40|4369.59|4369.59|4369.59|4369.59|4369.59|4369.59|4369.59|4369.59|0
1620140630000|2021-05-04 15:03:50|4370.04|4370.04|4369.4|4369.4|4370.04|4370.04|4369.4|4369.4|0
1620140640000|2021-05-04 15:04:00|4369.29|4369.29|4369.29|4369.29|4369.29|4369.29|4369.29|4369.29|0
1620140650000|2021-05-04 15:04:10|4369.44|4369.44|4369.29|4369.29|4369.59|4369.59|4369.29|4369.29|0
1620140660000|2021-05-04 15:04:20|4368.39|4368.39|4368.35|4368.35|4368.39|4368.39|4368.35|4368.35|0
1620140670000|2021-05-04 15:04:30|4368.05|4368.05|4368.39|4368.39|4368.7|4368.7|4368.05|4368.05|0
1620140680000|2021-05-04 15:04:40|4368.3|4368.3|4369.42|4369.42|4369.42|4369.42|4368.03|4368.03|0
1620140690000|2021-05-04 15:04:50|4369.57|4369.57|4368.46|4368.46|4369.57|4369.57|4368.46|4368.46|0
1620140700000|2021-05-04 15:05:00|4368.37|4368.37|4368.76|4368.76|4368.85|4368.85|4368.37|4368.37|0
1620140710000|2021-05-04 15:05:10|4368.73|4368.73|4368.25|4368.25|4368.73|4368.73|4368.25|4368.25|0
1620140720000|2021-05-04 15:05:20|4368.27|4368.27|4368.55|4368.55|4368.55|4368.55|4368.25|4368.25|0
1620140730000|2021-05-04 15:05:30|4368.85|4368.85|4367.86|4367.86|4368.85|4368.85|4367.86|4367.86|0
1620140740000|2021-05-04 15:05:40|4367.83|4367.83|4367.55|4367.55|4367.83|4367.83|4367.35|4367.35|0
1620140750000|2021-05-04 15:05:50|4367.21|4367.21|4367.64|4367.64|4367.67|4367.67|4367.21|4367.21|0
1620140760000|2021-05-04 15:06:00|4367.55|4367.55|4367.55|4367.55|4367.55|4367.55|4367.55|4367.55|0
1620140770000|2021-05-04 15:06:10|4367.25|4367.25|4367.1|4367.1|4367.25|4367.25|4367.1|4367.1|0
1620140780000|2021-05-04 15:06:20|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|0
1620140790000|2021-05-04 15:06:30|4367.07|4367.07|4366.9|4366.9|4367.37|4367.37|4366.9|4366.9|0
1620140800000|2021-05-04 15:06:40|4367.2|4367.2|4367.46|4367.46|4367.46|4367.46|4367.2|4367.2|0
1620140810000|2021-05-04 15:06:50|4367.43|4367.43|4366.95|4366.95|4367.73|4367.73|4366.95|4366.95|0
1620140820000|2021-05-04 15:07:00|4366.91|4366.91|4367.6|4367.6|4367.6|4367.6|4366.91|4366.91|0
1620140830000|2021-05-04 15:07:10|4367.75|4367.75|4367.51|4367.51|4367.75|4367.75|4367.51|4367.51|0
1620140840000|2021-05-04 15:07:20|4368.11|4368.11|4369.01|4369.01|4369.01|4369.01|4368.09|4368.09|0
1620140850000|2021-05-04 15:07:30|4368.41|4368.41|4368.41|4368.41|4368.41|4368.41|4368.41|4368.41|0
1620140860000|2021-05-04 15:07:40|4368.45|4368.45|4368.77|4368.77|4368.77|4368.77|4368.45|4368.45|0
1620140870000|2021-05-04 15:07:50|4369.37|4369.37|4369.03|4369.03|4369.63|4369.63|4369.03|4369.03|0
1620140880000|2021-05-04 15:08:00|4369.63|4369.63|4369.67|4369.67|4370.27|4370.27|4369.63|4369.63|0
1620140890000|2021-05-04 15:08:10|4369.79|4369.79|4370.09|4370.09|4370.09|4370.09|4369.79|4369.79|0
1620140900000|2021-05-04 15:08:20|4370.39|4370.39|4370.09|4370.09|4370.39|4370.39|4370.09|4370.09|0
1620140910000|2021-05-04 15:08:30|4369.79|4369.79|4371.14|4371.14|4371.14|4371.14|4369.79|4369.79|0
1620140920000|2021-05-04 15:08:40|4371.44|4371.44|4371.94|4371.94|4371.94|4371.94|4371.44|4371.44|0
1620140930000|2021-05-04 15:08:50|4372.24|4372.24|4373.26|4373.26|4373.7|4373.7|4372.24|4372.24|0
1620140940000|2021-05-04 15:09:00|4373.28|4373.28|4372.96|4372.96|4373.28|4373.28|4372.93|4372.93|0
1620140950000|2021-05-04 15:09:10|4372.81|4372.81|4372.96|4372.96|4372.96|4372.96|4372.81|4372.81|0
1620140960000|2021-05-04 15:09:20|4373.07|4373.07|4373.63|4373.63|4374.26|4374.26|4373.07|4373.07|0
1620140970000|2021-05-04 15:09:30|4373.93|4373.93|4374.32|4374.32|4374.35|4374.35|4373.93|4373.93|0
1620140980000|2021-05-04 15:09:40|4374.34|4374.34|4374.73|4374.73|4374.73|4374.73|4374.34|4374.34|0
1620140990000|2021-05-04 15:09:50|4375.34|4375.34|4375|4375|4375.34|4375.34|4374.7|4374.7|0
1620141000000|2021-05-04 15:10:00|4374.85|4374.85|4373.51|4373.51|4374.85|4374.85|4373.51|4373.51|0
1620141010000|2021-05-04 15:10:10|4373.21|4373.21|4372.97|4372.97|4373.27|4373.27|4372.97|4372.97|0
1620141020000|2021-05-04 15:10:20|4373.27|4373.27|4374.02|4374.02|4374.02|4374.02|4373.27|4373.27|0
1620141030000|2021-05-04 15:10:30|4374.32|4374.32|4373.42|4373.42|4374.32|4374.32|4373.3|4373.3|0
1620141040000|2021-05-04 15:10:40|4373.6|4373.6|4372.16|4372.16|4373.6|4373.6|4372.16|4372.16|0
1620141050000|2021-05-04 15:10:50|4372.46|4372.46|4373.04|4373.04|4373.04|4373.04|4372.44|4372.44|0
1620141060000|2021-05-04 15:11:00|4372.95|4372.95|4372.25|4372.25|4372.95|4372.95|4371.11|4371.11|0
1620141070000|2021-05-04 15:11:10|4371.65|4371.65|4371.61|4371.61|4371.65|4371.65|4371.61|4371.61|0
1620141080000|2021-05-04 15:11:20|4371.91|4371.91|4372.84|4372.84|4372.84|4372.84|4371.85|4371.85|0
1620141090000|2021-05-04 15:11:30|4372.54|4372.54|4372.81|4372.81|4372.81|4372.81|4372.54|4372.54|0
1620141100000|2021-05-04 15:11:40|4372.51|4372.51|4372.25|4372.25|4372.66|4372.66|4372.25|4372.25|0
1620141110000|2021-05-04 15:11:50|4372.13|4372.13|4373.55|4373.55|4373.55|4373.55|4371.81|4371.81|0
1620141120000|2021-05-04 15:12:00|4374.15|4374.15|4372.83|4372.83|4374.3|4374.3|4372.83|4372.83|0
1620141130000|2021-05-04 15:12:10|4372.53|4372.53|4372.23|4372.23|4372.53|4372.53|4372.23|4372.23|0
1620141140000|2021-05-04 15:12:20|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|0
1620141150000|2021-05-04 15:12:30|4372.55|4372.55|4371.48|4371.48|4372.55|4372.55|4371.48|4371.48|0
1620141160000|2021-05-04 15:12:40|4370.58|4370.58|4370.73|4370.73|4370.73|4370.73|4369.98|4369.98|0
1620141170000|2021-05-04 15:12:50|4370.71|4370.71|4370.56|4370.56|4371.01|4371.01|4370.26|4370.26|0
1620141180000|2021-05-04 15:13:00|4370.26|4370.26|4370.65|4370.65|4370.86|4370.86|4370.26|4370.26|0
1620141190000|2021-05-04 15:13:10|4370.95|4370.95|4371.05|4371.05|4371.05|4371.05|4370.9|4370.9|0
1620141200000|2021-05-04 15:13:20|4370.75|4370.75|4369.55|4369.55|4370.75|4370.75|4369.55|4369.55|0
1620141210000|2021-05-04 15:13:30|4369.51|4369.51|4368.42|4368.42|4369.51|4369.51|4368.42|4368.42|0
1620141220000|2021-05-04 15:13:40|4368.57|4368.57|4369.28|4369.28|4369.46|4369.46|4367.59|4367.59|0
1620141230000|2021-05-04 15:13:50|4368.68|4368.68|4368.38|4368.38|4368.68|4368.68|4368.38|4368.38|0
1620141240000|2021-05-04 15:14:00|4368.68|4368.68|4368.2|4368.2|4368.72|4368.72|4368.2|4368.2|0
1620141250000|2021-05-04 15:14:10|4368.17|4368.17|4367.3|4367.3|4368.17|4368.17|4367.3|4367.3|0
1620141260000|2021-05-04 15:14:20|4367.28|4367.28|4368.71|4368.71|4368.71|4368.71|4367.28|4367.28|0
1620141270000|2021-05-04 15:14:30|4368.74|4368.74|4368.77|4368.77|4369.08|4369.08|4368.17|4368.17|0
1620141280000|2021-05-04 15:14:40|4368.24|4368.24|4367.01|4367.01|4368.24|4368.24|4366.3|4366.3|0
1620141290000|2021-05-04 15:14:50|4366.41|4366.41|4367.41|4367.41|4367.41|4367.41|4366.21|4366.21|0
1620141300000|2021-05-04 15:15:00|4367.56|4367.56|4368.17|4368.17|4368.17|4368.17|4367.26|4367.26|0
1620141310000|2021-05-04 15:15:10|4368.32|4368.32|4368.62|4368.62|4368.62|4368.62|4368.32|4368.32|0
1620141320000|2021-05-04 15:15:20|4368.92|4368.92|4368.24|4368.24|4368.92|4368.92|4368.24|4368.24|0
1620141330000|2021-05-04 15:15:30|4368.54|4368.54|4368.37|4368.37|4368.82|4368.82|4368.22|4368.22|0
1620141340000|2021-05-04 15:15:40|4368.07|4368.07|4368.13|4368.13|4368.39|4368.39|4367.65|4367.65|0
1620141350000|2021-05-04 15:15:50|4367.83|4367.83|4368.36|4368.36|4368.36|4368.36|4367.83|4367.83|0
1620141360000|2021-05-04 15:16:00|4368.34|4368.34|4368.06|4368.06|4368.66|4368.66|4367.76|4367.76|0
1620141370000|2021-05-04 15:16:10|4367.91|4367.91|4368.23|4368.23|4368.23|4368.23|4367.91|4367.91|0
1620141380000|2021-05-04 15:16:20|4367.93|4367.93|4367.54|4367.54|4367.93|4367.93|4367.24|4367.24|0
1620141390000|2021-05-04 15:16:30|4367.52|4367.52|4367.38|4367.38|4367.52|4367.52|4367.37|4367.37|0
1620141400000|2021-05-04 15:16:40|4367.36|4367.36|4367.36|4367.36|4367.36|4367.36|4367.36|4367.36|0
1620141410000|2021-05-04 15:16:50|4367.5|4367.5|4367.31|4367.31|4367.5|4367.5|4366.76|4366.76|0
1620141420000|2021-05-04 15:17:00|4367.22|4367.22|4367.22|4367.22|4367.22|4367.22|4367.22|4367.22|0
1620141430000|2021-05-04 15:17:10|4367.27|4367.27|4367.68|4367.68|4367.68|4367.68|4367.27|4367.27|0
1620141440000|2021-05-04 15:17:20|4367.66|4367.66|4367.48|4367.48|4367.81|4367.81|4367.48|4367.48|0
1620141450000|2021-05-04 15:17:30|4367.53|4367.53|4367.64|4367.64|4367.64|4367.64|4367.53|4367.53|0
1620141460000|2021-05-04 15:17:40|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|0
1620141470000|2021-05-04 15:17:50|4367.73|4367.73|4365.63|4365.63|4367.73|4367.73|4365.63|4365.63|0
1620141480000|2021-05-04 15:18:00|4365.93|4365.93|4365.93|4365.93|4365.93|4365.93|4365.93|4365.93|0
1620141490000|2021-05-04 15:18:10|4366.38|4366.38|4367.24|4367.24|4367.37|4367.37|4366.38|4366.38|0
1620141500000|2021-05-04 15:18:20|4367.13|4367.13|4367.18|4367.18|4367.18|4367.18|4366.83|4366.83|0
1620141510000|2021-05-04 15:18:30|4366.88|4366.88|4366.05|4366.05|4366.88|4366.88|4366.05|4366.05|0
1620141520000|2021-05-04 15:18:40|4365.94|4365.94|4364.93|4364.93|4365.94|4365.94|4364.93|4364.93|0
1620141530000|2021-05-04 15:18:50|4364.97|4364.97|4365.35|4365.35|4365.53|4365.53|4364.93|4364.93|0
1620141540000|2021-05-04 15:19:00|4365.44|4365.44|4365.15|4365.15|4365.44|4365.44|4364.21|4364.21|0
1620141550000|2021-05-04 15:19:10|4365|4365|4365.45|4365.45|4365.45|4365.45|4364.55|4364.55|0
1620141560000|2021-05-04 15:19:20|4365.42|4365.42|4365.31|4365.31|4365.42|4365.42|4365.03|4365.03|0
1620141570000|2021-05-04 15:19:30|4365.45|4365.45|4366.77|4366.77|4366.77|4366.77|4365.45|4365.45|0
1620141580000|2021-05-04 15:19:40|4367.37|4367.37|4367.67|4367.67|4367.67|4367.67|4367.37|4367.37|0
1620141590000|2021-05-04 15:19:50|4367.97|4367.97|4369.02|4369.02|4369.02|4369.02|4367.97|4367.97|0
1620141600000|2021-05-04 15:20:00|4368.72|4368.72|4369.21|4369.21|4369.21|4369.21|4368.72|4368.72|0
1620141610000|2021-05-04 15:20:10|4369.36|4369.36|4369|4369|4369.36|4369.36|4369|4369|0
1620141620000|2021-05-04 15:20:20|4368.4|4368.4|4368.7|4368.7|4368.7|4368.7|4368.4|4368.4|0
1620141640000|2021-05-04 15:20:40|4368.62|4368.62|4367.99|4367.99|4368.62|4368.62|4367.99|4367.99|0
1620141650000|2021-05-04 15:20:50|4368.29|4368.29|4368.44|4368.44|4368.44|4368.44|4368.29|4368.29|0
1620141660000|2021-05-04 15:21:00|4368.03|4368.03|4367.55|4367.55|4368.03|4368.03|4367.55|4367.55|0
1620141670000|2021-05-04 15:21:10|4367.46|4367.46|4367.33|4367.33|4367.46|4367.46|4366.37|4366.37|0
1620141680000|2021-05-04 15:21:20|4367.37|4367.37|4368.05|4368.05|4368.05|4368.05|4367.37|4367.37|0
1620141690000|2021-05-04 15:21:30|4368.03|4368.03|4368.12|4368.12|4368.21|4368.21|4368.03|4368.03|0
1620141700000|2021-05-04 15:21:40|4368.42|4368.42|4367.86|4367.86|4368.51|4368.51|4367.86|4367.86|0
1620141710000|2021-05-04 15:21:50|4368.46|4368.46|4368.67|4368.67|4368.67|4368.67|4368.22|4368.22|0
1620141720000|2021-05-04 15:22:00|4368.97|4368.97|4369.2|4369.2|4369.24|4369.24|4368.97|4368.97|0
1620141730000|2021-05-04 15:22:10|4368|4368|4368.08|4368.08|4368.32|4368.32|4367.96|4367.96|0
1620141740000|2021-05-04 15:22:20|4368.04|4368.04|4365.01|4365.01|4368.04|4368.04|4364.57|4364.57|0
1620141750000|2021-05-04 15:22:30|4365.31|4365.31|4365.44|4365.44|4365.72|4365.72|4365.27|4365.27|0
1620141760000|2021-05-04 15:22:40|4365.41|4365.41|4365.41|4365.41|4365.41|4365.41|4365.41|4365.41|0
1620141770000|2021-05-04 15:22:50|4365.71|4365.71|4365.28|4365.28|4365.71|4365.71|4364.95|4364.95|0
1620141780000|2021-05-04 15:23:00|4365.17|4365.17|4364.98|4364.98|4365.17|4365.17|4364.75|4364.75|0
1620141790000|2021-05-04 15:23:10|4365.13|4365.13|4365.72|4365.72|4365.72|4365.72|4365.12|4365.12|0
1620141800000|2021-05-04 15:23:20|4366.32|4366.32|4365.93|4365.93|4366.32|4366.32|4365.93|4365.93|0
1620141810000|2021-05-04 15:23:30|4365.63|4365.63|4365.65|4365.65|4365.68|4365.68|4365.63|4365.63|0
1620141820000|2021-05-04 15:23:40|4365.35|4365.35|4365.35|4365.35|4365.35|4365.35|4365.35|4365.35|0
1620141830000|2021-05-04 15:23:50|4364.75|4364.75|4365.48|4365.48|4365.65|4365.65|4364.75|4364.75|0
1620141840000|2021-05-04 15:24:00|4365.45|4365.45|4364.83|4364.83|4365.45|4365.45|4364.12|4364.12|0
1620141850000|2021-05-04 15:24:10|4364.68|4364.68|4364.38|4364.38|4364.86|4364.86|4364.29|4364.29|0
1620141860000|2021-05-04 15:24:20|4364.26|4364.26|4364.05|4364.05|4364.35|4364.35|4364.05|4364.05|0
1620141870000|2021-05-04 15:24:30|4363.75|4363.75|4363.41|4363.41|4363.75|4363.75|4363.41|4363.41|0
1620141880000|2021-05-04 15:24:40|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|0
1620141890000|2021-05-04 15:24:50|4363.42|4363.42|4362.56|4362.56|4363.42|4363.42|4361.81|4361.81|0
1620141900000|2021-05-04 15:25:00|4362.65|4362.65|4362.98|4362.98|4362.98|4362.98|4362.56|4362.56|0
1620141910000|2021-05-04 15:25:10|4362.38|4362.38|4362.94|4362.94|4362.94|4362.94|4361.17|4361.17|0
1620141920000|2021-05-04 15:25:20|4362.85|4362.85|4361.86|4361.86|4362.99|4362.99|4361.86|4361.86|0
1620141930000|2021-05-04 15:25:30|4361.56|4361.56|4361.63|4361.63|4362.14|4362.14|4361.54|4361.54|0
1620141940000|2021-05-04 15:25:40|4361.18|4361.18|4360.31|4360.31|4361.18|4361.18|4360.1|4360.1|0
1620141950000|2021-05-04 15:25:50|4359.41|4359.41|4360.44|4360.44|4360.47|4360.47|4359.41|4359.41|0
1620141960000|2021-05-04 15:26:00|4360.47|4360.47|4359.19|4359.19|4360.47|4360.47|4359.18|4359.18|0
1620141970000|2021-05-04 15:26:10|4359.1|4359.1|4359.31|4359.31|4359.44|4359.44|4357.75|4357.75|0
1620141980000|2021-05-04 15:26:20|4359.48|4359.48|4359.25|4359.25|4359.81|4359.81|4359.25|4359.25|0
1620141990000|2021-05-04 15:26:30|4359.16|4359.16|4358.53|4358.53|4360.51|4360.51|4358.53|4358.53|0
1620142000000|2021-05-04 15:26:40|4358.62|4358.62|4358.32|4358.32|4358.95|4358.95|4358.32|4358.32|0
1620142010000|2021-05-04 15:26:50|4358.41|4358.41|4358.53|4358.53|4358.53|4358.53|4358.23|4358.23|0
1620142020000|2021-05-04 15:27:00|4358.62|4358.62|4357.24|4357.24|4358.62|4358.62|4356.94|4356.94|0
1620142030000|2021-05-04 15:27:10|4357.84|4357.84|4357.46|4357.46|4358.23|4358.23|4357.37|4357.37|0
1620142040000|2021-05-04 15:27:20|4357.48|4357.48|4357.42|4357.42|4357.68|4357.68|4357.38|4357.38|0
1620142050000|2021-05-04 15:27:30|4357.72|4357.72|4357.51|4357.51|4357.72|4357.72|4357.42|4357.42|0
1620142060000|2021-05-04 15:27:40|4357.56|4357.56|4357.27|4357.27|4357.6|4357.6|4357.27|4357.27|0
1620142070000|2021-05-04 15:27:50|4357.21|4357.21|4356.96|4356.96|4357.21|4357.21|4356.75|4356.75|0
1620142080000|2021-05-04 15:28:00|4356.87|4356.87|4357.17|4357.17|4357.26|4357.26|4356.57|4356.57|0
1620142090000|2021-05-04 15:28:10|4357|4357|4358.19|4358.19|4358.78|4358.78|4357|4357|0
1620142100000|2021-05-04 15:28:20|4358.28|4358.28|4358.36|4358.36|4358.48|4358.48|4358.28|4358.28|0
1620142110000|2021-05-04 15:28:30|4358.66|4358.66|4359.2|4359.2|4359.2|4359.2|4358.66|4358.66|0
1620142120000|2021-05-04 15:28:40|4359.11|4359.11|4358.69|4358.69|4359.41|4359.41|4358.39|4358.39|0
1620142130000|2021-05-04 15:28:50|4358.39|4358.39|4357.79|4357.79|4358.39|4358.39|4357.79|4357.79|0
1620142140000|2021-05-04 15:29:00|4357.82|4357.82|4361.33|4361.33|4361.33|4361.33|4357.82|4357.82|0
1620142150000|2021-05-04 15:29:10|4361.03|4361.03|4360.68|4360.68|4361.29|4361.29|4359.35|4359.35|0
1620142160000|2021-05-04 15:29:20|4360.38|4360.38|4358.52|4358.52|4360.38|4360.38|4358.52|4358.52|0
1620142170000|2021-05-04 15:29:30|4358.82|4358.82|4360.53|4360.53|4360.67|4360.67|4358.82|4358.82|0
1620142180000|2021-05-04 15:29:40|4360.41|4360.41|4360.28|4360.28|4361.1|4361.1|4360.28|4360.28|0
1620142190000|2021-05-04 15:29:50|4360.58|4360.58|4362.21|4362.21|4362.84|4362.84|4360.58|4360.58|0
1620198900000|2021-05-05 07:15:00|4347.12|4347.12|4348.75|4348.75|4349.65|4349.65|4347.12|4347.12|0
1620198910000|2021-05-05 07:15:10|4349.05|4349.05|4348.6|4348.6|4349.5|4349.5|4348.6|4348.6|0
1620198930000|2021-05-05 07:15:30|4348.48|4348.48|4348.01|4348.01|4348.48|4348.48|4348.01|4348.01|0
1620198940000|2021-05-05 07:15:40|4348.92|4348.92|4348.92|4348.92|4349.22|4349.22|4348.92|4348.92|0
1620198950000|2021-05-05 07:15:50|4348.61|4348.61|4348.03|4348.03|4348.61|4348.61|4348.03|4348.03|0
1620198960000|2021-05-05 07:16:00|4347.86|4347.86|4347.51|4347.51|4347.86|4347.86|4347.51|4347.51|0
1620198970000|2021-05-05 07:16:10|4347.54|4347.54|4348.31|4348.31|4348.61|4348.61|4347.23|4347.23|0
1620198980000|2021-05-05 07:16:20|4348.48|4348.48|4351.05|4351.05|4351.05|4351.05|4348.31|4348.31|0
1620198990000|2021-05-05 07:16:30|4351.09|4351.09|4352.8|4352.8|4352.82|4352.82|4351.09|4351.09|0
1620199000000|2021-05-05 07:16:40|4352.5|4352.5|4352.5|4352.5|4352.5|4352.5|4352.5|4352.5|0
1620199010000|2021-05-05 07:16:50|4352.35|4352.35|4352.26|4352.26|4352.35|4352.35|4352.11|4352.11|0
1620199020000|2021-05-05 07:17:00|4352.24|4352.24|4350.85|4350.85|4352.24|4352.24|4350.85|4350.85|0
1620199030000|2021-05-05 07:17:10|4350.7|4350.7|4350.55|4350.55|4351.3|4351.3|4350.55|4350.55|0
1620199040000|2021-05-05 07:17:20|4350.86|4350.86|4350.62|4350.62|4350.86|4350.86|4350.62|4350.62|0
1620199050000|2021-05-05 07:17:30|4350.47|4350.47|4349.27|4349.27|4350.47|4350.47|4349.27|4349.27|0
1620199060000|2021-05-05 07:17:40|4349.12|4349.12|4348.85|4348.85|4349.27|4349.27|4348.85|4348.85|0
1620199070000|2021-05-05 07:17:50|4349.31|4349.31|4348.95|4348.95|4349.31|4349.31|4348.95|4348.95|0
1620199080000|2021-05-05 07:18:00|4349.1|4349.1|4349.83|4349.83|4350|4350|4349.1|4349.1|0
1620199090000|2021-05-05 07:18:10|4349.77|4349.77|4349.02|4349.02|4349.77|4349.77|4349.02|4349.02|0
1620199100000|2021-05-05 07:18:20|4348.99|4348.99|4347.18|4347.18|4348.99|4348.99|4347.18|4347.18|0
1620199110000|2021-05-05 07:18:30|4347.48|4347.48|4347.3|4347.3|4347.48|4347.48|4347.18|4347.18|0
1620199120000|2021-05-05 07:18:40|4347.36|4347.36|4348.24|4348.24|4348.24|4348.24|4347.36|4347.36|0
1620199130000|2021-05-05 07:18:50|4348.3|4348.3|4347.98|4347.98|4348.43|4348.43|4347.98|4347.98|0
1620199140000|2021-05-05 07:19:00|4348.28|4348.28|4349.28|4349.28|4349.73|4349.73|4348.28|4348.28|0
1620199150000|2021-05-05 07:19:10|4349.43|4349.43|4349.43|4349.43|4349.43|4349.43|4349.13|4349.13|0
1620199160000|2021-05-05 07:19:20|4349.6|4349.6|4348.1|4348.1|4349.6|4349.6|4348.1|4348.1|0
1620199170000|2021-05-05 07:19:30|4349|4349|4349|4349|4349|4349|4349|4349|0
1620199180000|2021-05-05 07:19:40|4349.6|4349.6|4349.54|4349.54|4349.6|4349.6|4349.26|4349.26|0
1620199190000|2021-05-05 07:19:50|4349.26|4349.26|4349.26|4349.26|4349.26|4349.26|4349.26|4349.26|0
1620199200000|2021-05-05 07:20:00|4349.53|4349.53|4350.6|4350.6|4350.69|4350.69|4349.53|4349.53|0
1620199210000|2021-05-05 07:20:10|4350.48|4350.48|4350.29|4350.29|4350.54|4350.54|4349.84|4349.84|0
1620199220000|2021-05-05 07:20:20|4349.99|4349.99|4350.41|4350.41|4350.41|4350.41|4349.99|4349.99|0
1620199230000|2021-05-05 07:20:30|4350.26|4350.26|4352.36|4352.36|4352.36|4352.36|4350.26|4350.26|0
1620199240000|2021-05-05 07:20:40|4352.34|4352.34|4352.34|4352.34|4352.34|4352.34|4352.34|4352.34|0
1620199250000|2021-05-05 07:20:50|4352.04|4352.04|4351.38|4351.38|4352.04|4352.04|4351.38|4351.38|0
1620199260000|2021-05-05 07:21:00|4351.68|4351.68|4353.48|4353.48|4353.48|4353.48|4351.68|4351.68|0
1620199270000|2021-05-05 07:21:10|4353.78|4353.78|4353.78|4353.78|4353.93|4353.93|4353.63|4353.63|0
1620199280000|2021-05-05 07:21:20|4353.49|4353.49|4352.41|4352.41|4353.93|4353.93|4352.26|4352.26|0
1620199290000|2021-05-05 07:21:30|4353.31|4353.31|4354.7|4354.7|4354.7|4354.7|4353.31|4353.31|0
1620199300000|2021-05-05 07:21:40|4354.99|4354.99|4354.7|4354.7|4354.99|4354.99|4354.7|4354.7|0
1620199310000|2021-05-05 07:21:50|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|0
1620199320000|2021-05-05 07:22:00|4356.02|4356.02|4356.59|4356.59|4356.59|4356.59|4355.99|4355.99|0
1620199330000|2021-05-05 07:22:10|4356.74|4356.74|4357.18|4357.18|4357.63|4357.63|4356.74|4356.74|0
1620199340000|2021-05-05 07:22:20|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|0
1620199360000|2021-05-05 07:22:40|4355.68|4355.68|4355.68|4355.68|4355.68|4355.68|4355.68|4355.68|0
1620199380000|2021-05-05 07:23:00|4355.38|4355.38|4353.64|4353.64|4355.38|4355.38|4353.64|4353.64|0
1620199390000|2021-05-05 07:23:10|4353.49|4353.49|4353.49|4353.49|4353.49|4353.49|4353.49|4353.49|0
1620199400000|2021-05-05 07:23:20|4354.7|4354.7|4353.35|4353.35|4354.7|4354.7|4353.35|4353.35|0
1620199410000|2021-05-05 07:23:30|4353.8|4353.8|4353.19|4353.19|4353.8|4353.8|4353.19|4353.19|0
1620199430000|2021-05-05 07:23:50|4352.9|4352.9|4352.6|4352.6|4352.9|4352.9|4352.6|4352.6|0
1620199440000|2021-05-05 07:24:00|4352.87|4352.87|4352.69|4352.69|4352.87|4352.87|4352.69|4352.69|0
1620199450000|2021-05-05 07:24:10|4352.81|4352.81|4352.79|4352.79|4353.09|4353.09|4352.49|4352.49|0
1620199460000|2021-05-05 07:24:20|4352.49|4352.49|4352.34|4352.34|4352.49|4352.49|4352.19|4352.19|0
1620199470000|2021-05-05 07:24:30|4352.64|4352.64|4354.08|4354.08|4354.08|4354.08|4352.64|4352.64|0
1620199490000|2021-05-05 07:24:50|4353.99|4353.99|4352.64|4352.64|4353.99|4353.99|4352.64|4352.64|0
1620199500000|2021-05-05 07:25:00|4353.09|4353.09|4355.04|4355.04|4355.04|4355.04|4353.09|4353.09|0
1620199510000|2021-05-05 07:25:10|4354.74|4354.74|4355.49|4355.49|4355.49|4355.49|4354.74|4354.74|0
1620199520000|2021-05-05 07:25:20|4355.63|4355.63|4355.67|4355.67|4355.67|4355.67|4355.63|4355.63|0
1620199530000|2021-05-05 07:25:30|4357.48|4357.48|4357.82|4357.82|4357.82|4357.82|4357.48|4357.48|0
1620199540000|2021-05-05 07:25:40|4357.52|4357.52|4357.97|4357.97|4357.97|4357.97|4357.52|4357.52|0
1620199560000|2021-05-05 07:26:00|4358.27|4358.27|4358.42|4358.42|4358.42|4358.42|4358.27|4358.27|0
1620199580000|2021-05-05 07:26:20|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|0
1620199590000|2021-05-05 07:26:30|4358.71|4358.71|4358.71|4358.71|4358.71|4358.71|4358.71|4358.71|0
1620199600000|2021-05-05 07:26:40|4359.01|4359.01|4359.76|4359.76|4359.76|4359.76|4359.01|4359.01|0
1620199610000|2021-05-05 07:26:50|4359.53|4359.53|4357.91|4357.91|4359.53|4359.53|4357.79|4357.79|0
1620199620000|2021-05-05 07:27:00|4357.88|4357.88|4358.93|4358.93|4358.93|4358.93|4357.88|4357.88|0
1620199630000|2021-05-05 07:27:10|4358.96|4358.96|4358.73|4358.73|4358.96|4358.96|4358.73|4358.73|0
1620199640000|2021-05-05 07:27:20|4358.43|4358.43|4358.06|4358.06|4358.43|4358.43|4357.83|4357.83|0
1620199650000|2021-05-05 07:27:30|4358.36|4358.36|4358.36|4358.36|4358.36|4358.36|4358.36|4358.36|0
1620199660000|2021-05-05 07:27:40|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|0
1620199670000|2021-05-05 07:27:50|4357.34|4357.34|4357.34|4357.34|4357.34|4357.34|4357.34|4357.34|0
1620199680000|2021-05-05 07:28:00|4357.28|4357.28|4357.24|4357.24|4357.31|4357.31|4357.13|4357.13|0
1620199690000|2021-05-05 07:28:10|4357.36|4357.36|4357.57|4357.57|4357.57|4357.57|4357.22|4357.22|0
1620199700000|2021-05-05 07:28:20|4357.74|4357.74|4357.8|4357.8|4357.8|4357.8|4357.74|4357.74|0
1620199710000|2021-05-05 07:28:30|4357.43|4357.43|4357.56|4357.56|4357.56|4357.56|4357.26|4357.26|0
1620199720000|2021-05-05 07:28:40|4357.53|4357.53|4356.25|4356.25|4357.53|4357.53|4356.25|4356.25|0
1620199730000|2021-05-05 07:28:50|4356.54|4356.54|4356.02|4356.02|4356.54|4356.54|4355.64|4355.64|0
1620199740000|2021-05-05 07:29:00|4356.62|4356.62|4356.04|4356.04|4357.22|4357.22|4356.04|4356.04|0
1620199750000|2021-05-05 07:29:10|4355.74|4355.74|4355.37|4355.37|4355.74|4355.74|4355.35|4355.35|0
1620199760000|2021-05-05 07:29:20|4355.26|4355.26|4355.4|4355.4|4355.54|4355.54|4355.26|4355.26|0
1620199780000|2021-05-05 07:29:40|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|0
1620199790000|2021-05-05 07:29:50|4355.4|4355.4|4355.37|4355.37|4355.43|4355.43|4355.28|4355.28|0
1620199800000|2021-05-05 07:30:00|4355.52|4355.52|4356.42|4356.42|4356.42|4356.42|4355.52|4355.52|0
1620199810000|2021-05-05 07:30:10|4356.72|4356.72|4356.99|4356.99|4356.99|4356.99|4356.69|4356.69|0
1620199820000|2021-05-05 07:30:20|4356.39|4356.39|4357.51|4357.51|4357.51|4357.51|4356.39|4356.39|0
1620199840000|2021-05-05 07:30:40|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|0
1620199850000|2021-05-05 07:30:50|4357.16|4357.16|4356.93|4356.93|4357.16|4357.16|4356.93|4356.93|0
1620199860000|2021-05-05 07:31:00|4357.16|4357.16|4357.46|4357.46|4357.46|4357.46|4357.16|4357.16|0
1620199870000|2021-05-05 07:31:10|4357.9|4357.9|4357.85|4357.85|4358.08|4358.08|4357.85|4357.85|0
1620199890000|2021-05-05 07:31:30|4357.7|4357.7|4358.32|4358.32|4358.32|4358.32|4357.7|4357.7|0
1620199900000|2021-05-05 07:31:40|4358.55|4358.55|4358.44|4358.44|4358.55|4358.55|4358.44|4358.44|0
1620199910000|2021-05-05 07:31:50|4358.14|4358.14|4358.85|4358.85|4358.85|4358.85|4358.14|4358.14|0
1620199930000|2021-05-05 07:32:10|4357.95|4357.95|4357.95|4357.95|4357.95|4357.95|4357.95|4357.95|0
1620199940000|2021-05-05 07:32:20|4358.55|4358.55|4358.55|4358.55|4358.55|4358.55|4358.55|4358.55|0
1620199960000|2021-05-05 07:32:40|4358.26|4358.26|4358.31|4358.31|4358.31|4358.31|4358.14|4358.14|0
1620199970000|2021-05-05 07:32:50|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|0
1620199980000|2021-05-05 07:33:00|4358.99|4358.99|4359.35|4359.35|4359.52|4359.52|4358.99|4358.99|0
1620199990000|2021-05-05 07:33:10|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|0
1620200010000|2021-05-05 07:33:30|4359.38|4359.38|4359.38|4359.38|4359.38|4359.38|4359.38|4359.38|0
1620200040000|2021-05-05 07:34:00|4359.33|4359.33|4359.36|4359.36|4359.36|4359.36|4359.27|4359.27|0
1620200050000|2021-05-05 07:34:10|4359.59|4359.59|4359.65|4359.65|4359.65|4359.65|4359.59|4359.59|0
1620200060000|2021-05-05 07:34:20|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|0
1620200070000|2021-05-05 07:34:30|4359.65|4359.65|4360.7|4360.7|4360.7|4360.7|4359.65|4359.65|0
1620200080000|2021-05-05 07:34:40|4360.4|4360.4|4360.49|4360.49|4360.49|4360.49|4360.4|4360.4|0
1620200090000|2021-05-05 07:34:50|4360.94|4360.94|4360.94|4360.94|4360.94|4360.94|4360.94|4360.94|0
1620200100000|2021-05-05 07:35:00|4361.39|4361.39|4361.45|4361.45|4361.69|4361.69|4361.39|4361.39|0
1620200110000|2021-05-05 07:35:10|4361.36|4361.36|4361.36|4361.36|4361.36|4361.36|4361.36|4361.36|0
1620200120000|2021-05-05 07:35:20|4361.66|4361.66|4361.33|4361.33|4362.07|4362.07|4361.33|4361.33|0
1620200130000|2021-05-05 07:35:30|4361.27|4361.27|4361.15|4361.15|4361.27|4361.27|4361.15|4361.15|0
1620200140000|2021-05-05 07:35:40|4361.21|4361.21|4360.92|4360.92|4361.21|4361.21|4360.92|4360.92|0
1620200150000|2021-05-05 07:35:50|4360.02|4360.02|4359.12|4359.12|4360.02|4360.02|4359.12|4359.12|0
1620200160000|2021-05-05 07:36:00|4359.06|4359.06|4359.84|4359.84|4359.84|4359.84|4359.06|4359.06|0
1620200180000|2021-05-05 07:36:20|4359.54|4359.54|4359.22|4359.22|4359.54|4359.54|4358.28|4358.28|0
1620200190000|2021-05-05 07:36:30|4359|4359|4359.38|4359.38|4359.38|4359.38|4359|4359|0
1620200200000|2021-05-05 07:36:40|4359.08|4359.08|4358.78|4358.78|4359.08|4359.08|4358.78|4358.78|0
1620200220000|2021-05-05 07:37:00|4357.88|4357.88|4357.88|4357.88|4357.88|4357.88|4357.88|4357.88|0
1620200230000|2021-05-05 07:37:10|4357.58|4357.58|4356.98|4356.98|4357.58|4357.58|4356.98|4356.98|0
1620200240000|2021-05-05 07:37:20|4356.68|4356.68|4356.98|4356.98|4356.98|4356.98|4356.68|4356.68|0
1620200260000|2021-05-05 07:37:40|4356.83|4356.83|4356.83|4356.83|4356.83|4356.83|4356.83|4356.83|0
1620200270000|2021-05-05 07:37:50|4356.92|4356.92|4357.3|4357.3|4357.3|4357.3|4356.77|4356.77|0
1620200280000|2021-05-05 07:38:00|4356.69|4356.69|4356.69|4356.69|4356.84|4356.84|4356.69|4356.69|0
1620200290000|2021-05-05 07:38:10|4356.79|4356.79|4356.79|4356.79|4356.79|4356.79|4356.79|4356.79|0
1620200300000|2021-05-05 07:38:20|4356.18|4356.18|4355.68|4355.68|4356.18|4356.18|4355.68|4355.68|0
1620200310000|2021-05-05 07:38:30|4356.07|4356.07|4357.87|4357.87|4357.87|4357.87|4356.07|4356.07|0
1620200320000|2021-05-05 07:38:40|4357.75|4357.75|4357.45|4357.45|4357.75|4357.75|4357.45|4357.45|0
1620200340000|2021-05-05 07:39:00|4357.57|4357.57|4357.57|4357.57|4357.57|4357.57|4357.57|4357.57|0
1620200350000|2021-05-05 07:39:10|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|0
1620200360000|2021-05-05 07:39:20|4357.74|4357.74|4357.74|4357.74|4357.74|4357.74|4357.74|4357.74|0
1620200370000|2021-05-05 07:39:30|4357.63|4357.63|4357.51|4357.51|4357.63|4357.63|4357.51|4357.51|0
1620200380000|2021-05-05 07:39:40|4357.68|4357.68|4357.68|4357.68|4357.68|4357.68|4357.68|4357.68|0
1620200390000|2021-05-05 07:39:50|4357.71|4357.71|4357.71|4357.71|4357.71|4357.71|4357.71|4357.71|0
1620200400000|2021-05-05 07:40:00|4357.76|4357.76|4357.01|4357.01|4357.76|4357.76|4357.01|4357.01|0
1620200410000|2021-05-05 07:40:10|4357.19|4357.19|4357.19|4357.19|4357.19|4357.19|4357.19|4357.19|0
1620200420000|2021-05-05 07:40:20|4357.3|4357.3|4357.3|4357.3|4357.3|4357.3|4357.3|4357.3|0
1620200440000|2021-05-05 07:40:40|4357.39|4357.39|4357.25|4357.25|4357.39|4357.39|4356.65|4356.65|0
1620200450000|2021-05-05 07:40:50|4357.27|4357.27|4356.63|4356.63|4357.27|4357.27|4356.63|4356.63|0
1620200460000|2021-05-05 07:41:00|4356.54|4356.54|4356.54|4356.54|4356.54|4356.54|4356.54|4356.54|0
1620200470000|2021-05-05 07:41:10|4356.58|4356.58|4356.58|4356.58|4356.58|4356.58|4356.58|4356.58|0
1620200480000|2021-05-05 07:41:20|4356.75|4356.75|4356.46|4356.46|4356.75|4356.75|4356.46|4356.46|0
1620200490000|2021-05-05 07:41:30|4356.61|4356.61|4356.75|4356.75|4356.75|4356.75|4356.61|4356.61|0
1620200520000|2021-05-05 07:42:00|4356.73|4356.73|4356.73|4356.73|4356.73|4356.73|4356.73|4356.73|0
1620200540000|2021-05-05 07:42:20|4356.78|4356.78|4358.28|4358.28|4358.28|4358.28|4356.78|4356.78|0
1620200550000|2021-05-05 07:42:30|4358.33|4358.33|4358.31|4358.31|4358.38|4358.38|4358.31|4358.31|0
1620200560000|2021-05-05 07:42:40|4358.36|4358.36|4358.31|4358.31|4358.36|4358.36|4358.31|4358.31|0
1620200570000|2021-05-05 07:42:50|4358.61|4358.61|4358.61|4358.61|4358.61|4358.61|4358.61|4358.61|0
1620200590000|2021-05-05 07:43:10|4358.46|4358.46|4358.46|4358.46|4358.46|4358.46|4358.46|4358.46|0
1620200600000|2021-05-05 07:43:20|4358.69|4358.69|4358.74|4358.74|4358.74|4358.74|4358.69|4358.69|0
1620200620000|2021-05-05 07:43:40|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|0
1620200630000|2021-05-05 07:43:50|4359.49|4359.49|4359.85|4359.85|4359.91|4359.91|4359.49|4359.49|0
1620200640000|2021-05-05 07:44:00|4359.88|4359.88|4359.88|4359.88|4359.88|4359.88|4359.73|4359.73|0
1620200650000|2021-05-05 07:44:10|4359.58|4359.58|4358.73|4358.73|4359.58|4359.58|4358.73|4358.73|0
1620200660000|2021-05-05 07:44:20|4358.43|4358.43|4357.74|4357.74|4358.43|4358.43|4357.74|4357.74|0
1620200670000|2021-05-05 07:44:30|4357.59|4357.59|4356.01|4356.01|4357.59|4357.59|4356.01|4356.01|0
1620200690000|2021-05-05 07:44:50|4355.11|4355.11|4355.52|4355.52|4355.52|4355.52|4355.11|4355.11|0
1620200700000|2021-05-05 07:45:00|4354.62|4354.62|4354.88|4354.88|4354.88|4354.88|4354.62|4354.62|0
1620200710000|2021-05-05 07:45:10|4354.7|4354.7|4355.3|4355.3|4355.3|4355.3|4354.7|4354.7|0
1620200730000|2021-05-05 07:45:30|4355.21|4355.21|4355.21|4355.21|4355.21|4355.21|4355.21|4355.21|0
1620200740000|2021-05-05 07:45:40|4355.65|4355.65|4355.74|4355.74|4355.74|4355.74|4355.65|4355.65|0
1620200750000|2021-05-05 07:45:50|4355.59|4355.59|4355.45|4355.45|4355.59|4355.59|4355.45|4355.45|0
1620200760000|2021-05-05 07:46:00|4356.05|4356.05|4356.14|4356.14|4356.14|4356.14|4356.05|4356.05|0
1620200770000|2021-05-05 07:46:10|4355.96|4355.96|4355.01|4355.01|4356.02|4356.02|4355.01|4355.01|0
1620200780000|2021-05-05 07:46:20|4354.95|4354.95|4355.05|4355.05|4355.16|4355.16|4354.81|4354.81|0
1620200790000|2021-05-05 07:46:30|4355.12|4355.12|4355.14|4355.14|4355.14|4355.14|4355.12|4355.12|0
1620200800000|2021-05-05 07:46:40|4354.96|4354.96|4354.96|4354.96|4354.96|4354.96|4354.96|4354.96|0
1620200810000|2021-05-05 07:46:50|4354.66|4354.66|4354.5|4354.5|4354.66|4354.66|4354.36|4354.36|0
1620200820000|2021-05-05 07:47:00|4354.52|4354.52|4354.12|4354.12|4354.52|4354.52|4354.12|4354.12|0
1620200830000|2021-05-05 07:47:10|4354.21|4354.21|4354.21|4354.21|4354.21|4354.21|4354.21|4354.21|0
1620200840000|2021-05-05 07:47:20|4354.5|4354.5|4354.25|4354.25|4354.61|4354.61|4354.25|4354.25|0
1620200850000|2021-05-05 07:47:30|4354.45|4354.45|4355.4|4355.4|4355.4|4355.4|4354.45|4354.45|0
1620200860000|2021-05-05 07:47:40|4355.25|4355.25|4354.9|4354.9|4355.25|4355.25|4354.9|4354.9|0
1620200870000|2021-05-05 07:47:50|4354.85|4354.85|4354.85|4354.85|4354.85|4354.85|4354.85|4354.85|0
1620200880000|2021-05-05 07:48:00|4355.15|4355.15|4355.15|4355.15|4355.15|4355.15|4355.15|4355.15|0
1620200890000|2021-05-05 07:48:10|4355.2|4355.2|4354.3|4354.3|4355.2|4355.2|4354.3|4354.3|0
1620200910000|2021-05-05 07:48:30|4354.6|4354.6|4354.9|4354.9|4354.9|4354.9|4354.6|4354.6|0
1620200920000|2021-05-05 07:48:40|4354.72|4354.72|4354.72|4354.72|4354.72|4354.72|4354.72|4354.72|0
1620200930000|2021-05-05 07:48:50|4353.82|4353.82|4353.82|4353.82|4353.82|4353.82|4353.82|4353.82|0
1620200940000|2021-05-05 07:49:00|4354.12|4354.12|4354.12|4354.12|4354.12|4354.12|4354.12|4354.12|0
1620200950000|2021-05-05 07:49:10|4354.42|4354.42|4354.72|4354.72|4354.72|4354.72|4354.42|4354.42|0
1620200960000|2021-05-05 07:49:20|4355.02|4355.02|4355.62|4355.62|4355.62|4355.62|4355.02|4355.02|0
1620200970000|2021-05-05 07:49:30|4355.69|4355.69|4355.67|4355.67|4355.69|4355.69|4355.67|4355.67|0
1620201000000|2021-05-05 07:50:00|4355.7|4355.7|4356.52|4356.52|4356.52|4356.52|4355.7|4355.7|0
1620201010000|2021-05-05 07:50:10|4356.37|4356.37|4355.77|4355.77|4356.37|4356.37|4355.77|4355.77|0
1620201020000|2021-05-05 07:50:20|4355.79|4355.79|4355.82|4355.82|4355.82|4355.82|4355.79|4355.79|0
1620201030000|2021-05-05 07:50:30|4355.99|4355.99|4357.16|4357.16|4357.16|4357.16|4355.99|4355.99|0
1620201040000|2021-05-05 07:50:40|4358.36|4358.36|4358.36|4358.36|4358.51|4358.51|4358.36|4358.36|0
1620201050000|2021-05-05 07:50:50|4358.66|4358.66|4358.7|4358.7|4358.7|4358.7|4358.66|4358.66|0
1620201060000|2021-05-05 07:51:00|4359.61|4359.61|4360.35|4360.35|4360.35|4360.35|4359.61|4359.61|0
1620201070000|2021-05-05 07:51:10|4360.06|4360.06|4359.91|4359.91|4360.06|4360.06|4359.91|4359.91|0
1620201080000|2021-05-05 07:51:20|4360.06|4360.06|4360|4360|4360.11|4360.11|4360|4360|0
1620201090000|2021-05-05 07:51:30|4359.4|4359.4|4359.4|4359.4|4359.4|4359.4|4359.4|4359.4|0
1620201100000|2021-05-05 07:51:40|4359.55|4359.55|4359.66|4359.66|4359.66|4359.66|4359.55|4359.55|0
1620201110000|2021-05-05 07:51:50|4359.22|4359.22|4358.91|4358.91|4359.22|4359.22|4358.61|4358.61|0
1620201120000|2021-05-05 07:52:00|4359.21|4359.21|4358.78|4358.78|4359.26|4359.26|4358.78|4358.78|0
1620201130000|2021-05-05 07:52:10|4358.48|4358.48|4358.48|4358.48|4358.48|4358.48|4358.48|4358.48|0
1620201140000|2021-05-05 07:52:20|4358.33|4358.33|4358.61|4358.61|4358.61|4358.61|4358.33|4358.33|0
1620201160000|2021-05-05 07:52:40|4358.51|4358.51|4359.12|4359.12|4359.12|4359.12|4358.51|4358.51|0
1620201170000|2021-05-05 07:52:50|4359.16|4359.16|4359.76|4359.76|4359.76|4359.76|4359.16|4359.16|0
1620201180000|2021-05-05 07:53:00|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|0
1620201190000|2021-05-05 07:53:10|4360.21|4360.21|4360.21|4360.21|4360.21|4360.21|4360.21|4360.21|0
1620201200000|2021-05-05 07:53:20|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|0
1620201210000|2021-05-05 07:53:30|4360.21|4360.21|4361.26|4361.26|4361.26|4361.26|4360.21|4360.21|0
1620201220000|2021-05-05 07:53:40|4360.96|4360.96|4360.96|4360.96|4360.96|4360.96|4360.96|4360.96|0
1620201230000|2021-05-05 07:53:50|4360.81|4360.81|4360.66|4360.66|4360.96|4360.96|4360.66|4360.66|0
1620201250000|2021-05-05 07:54:10|4360.36|4360.36|4360.06|4360.06|4360.36|4360.36|4360.06|4360.06|0
1620201260000|2021-05-05 07:54:20|4360.18|4360.18|4360.77|4360.77|4360.77|4360.77|4360.18|4360.18|0
1620201270000|2021-05-05 07:54:30|4360.68|4360.68|4362.33|4362.33|4362.33|4362.33|4360.68|4360.68|0
1620201280000|2021-05-05 07:54:40|4362.24|4362.24|4362.8|4362.8|4362.84|4362.84|4362.24|4362.24|0
1620201290000|2021-05-05 07:54:50|4362.91|4362.91|4363.03|4363.03|4363.03|4363.03|4362.91|4362.91|0
1620201300000|2021-05-05 07:55:00|4362.91|4362.91|4362.91|4362.91|4362.91|4362.91|4362.91|4362.91|0
1620201310000|2021-05-05 07:55:10|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|0
1620201320000|2021-05-05 07:55:20|4363.42|4363.42|4363.33|4363.33|4363.42|4363.42|4363.33|4363.33|0
1620201330000|2021-05-05 07:55:30|4363.18|4363.18|4362.88|4362.88|4363.18|4363.18|4362.73|4362.73|0
1620201350000|2021-05-05 07:55:50|4363.05|4363.05|4362.99|4362.99|4363.26|4363.26|4362.99|4362.99|0
1620201360000|2021-05-05 07:56:00|4362.24|4362.24|4362.34|4362.34|4362.64|4362.64|4362.24|4362.24|0
1620201370000|2021-05-05 07:56:10|4362.25|4362.25|4362.19|4362.19|4362.34|4362.34|4362.04|4362.04|0
1620201380000|2021-05-05 07:56:20|4361.89|4361.89|4361.89|4361.89|4361.89|4361.89|4361.89|4361.89|0
1620201400000|2021-05-05 07:56:40|4362.19|4362.19|4362.93|4362.93|4362.93|4362.93|4362.19|4362.19|0
1620201410000|2021-05-05 07:56:50|4363.53|4363.53|4363.53|4363.53|4363.53|4363.53|4363.53|4363.53|0
1620201420000|2021-05-05 07:57:00|4363.23|4363.23|4362.94|4362.94|4363.24|4363.24|4362.94|4362.94|0
1620201430000|2021-05-05 07:57:10|4362.79|4362.79|4362.49|4362.49|4362.79|4362.79|4362.49|4362.49|0
1620201440000|2021-05-05 07:57:20|4363.09|4363.09|4363.69|4363.69|4363.69|4363.69|4363.09|4363.09|0
1620201450000|2021-05-05 07:57:30|4363.99|4363.99|4363.63|4363.63|4363.99|4363.99|4363.63|4363.63|0
1620201460000|2021-05-05 07:57:40|4363.78|4363.78|4363.78|4363.78|4363.78|4363.78|4363.78|4363.78|0
1620201470000|2021-05-05 07:57:50|4363.69|4363.69|4363.69|4363.69|4363.69|4363.69|4363.69|4363.69|0
1620201480000|2021-05-05 07:58:00|4363.84|4363.84|4363.98|4363.98|4363.98|4363.98|4363.84|4363.84|0
1620201500000|2021-05-05 07:58:20|4364.28|4364.28|4364.09|4364.09|4364.28|4364.28|4364.09|4364.09|0
1620201530000|2021-05-05 07:58:50|4363.94|4363.94|4363.3|4363.3|4363.94|4363.94|4363.3|4363.3|0
1620201540000|2021-05-05 07:59:00|4363.45|4363.45|4363.45|4363.45|4363.45|4363.45|4363.45|4363.45|0
1620201550000|2021-05-05 07:59:10|4363.36|4363.36|4363.06|4363.06|4363.36|4363.36|4363.06|4363.06|0
1620201560000|2021-05-05 07:59:20|4362.97|4362.97|4362.88|4362.88|4362.97|4362.97|4362.88|4362.88|0
1620201570000|2021-05-05 07:59:30|4363.03|4363.03|4362.73|4362.73|4363.03|4363.03|4362.73|4362.73|0
1620201580000|2021-05-05 07:59:40|4362.96|4362.96|4363.01|4363.01|4363.01|4363.01|4362.96|4362.96|0
1620201590000|2021-05-05 07:59:50|4362.96|4362.96|4363.53|4363.53|4363.59|4363.59|4362.96|4362.96|0
1620201600000|2021-05-05 08:00:00|4363.71|4363.71|4365.9|4365.9|4365.9|4365.9|4363.71|4363.71|0
1620201610000|2021-05-05 08:00:10|4365.75|4365.75|4365.6|4365.6|4365.75|4365.75|4365.6|4365.6|0
1620201620000|2021-05-05 08:00:20|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|0
1620201630000|2021-05-05 08:00:30|4365.21|4365.21|4365.21|4365.21|4365.21|4365.21|4365.21|4365.21|0
1620201640000|2021-05-05 08:00:40|4365.51|4365.51|4365.56|4365.56|4365.56|4365.56|4365.51|4365.51|0
1620201650000|2021-05-05 08:00:50|4365.45|4365.45|4365.45|4365.45|4365.45|4365.45|4365.45|4365.45|0
1620201660000|2021-05-05 08:01:00|4365.75|4365.75|4367.22|4367.22|4367.22|4367.22|4365.75|4365.75|0
1620201670000|2021-05-05 08:01:10|4367.24|4367.24|4367.09|4367.09|4367.24|4367.24|4367.09|4367.09|0
1620201690000|2021-05-05 08:01:30|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|0
1620201700000|2021-05-05 08:01:40|4367.09|4367.09|4366.53|4366.53|4367.09|4367.09|4366.53|4366.53|0
1620201710000|2021-05-05 08:01:50|4366.83|4366.83|4366.8|4366.8|4366.83|4366.83|4366.8|4366.8|0
1620201720000|2021-05-05 08:02:00|4366.5|4366.5|4366.5|4366.5|4366.5|4366.5|4366.5|4366.5|0
1620201730000|2021-05-05 08:02:10|4366.8|4366.8|4366.65|4366.65|4366.95|4366.95|4366.65|4366.65|0
1620201740000|2021-05-05 08:02:20|4367.25|4367.25|4367.55|4367.55|4367.55|4367.55|4367.25|4367.25|0
1620201750000|2021-05-05 08:02:30|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|0
1620201760000|2021-05-05 08:02:40|4367.11|4367.11|4367.11|4367.11|4367.4|4367.4|4367.11|4367.11|0
1620201780000|2021-05-05 08:03:00|4367.38|4367.38|4367.08|4367.08|4367.38|4367.38|4367.08|4367.08|0
1620201790000|2021-05-05 08:03:10|4367.02|4367.02|4366.9|4366.9|4367.02|4367.02|4366.9|4366.9|0
1620201800000|2021-05-05 08:03:20|4367.5|4367.5|4367.5|4367.5|4367.5|4367.5|4367.45|4367.45|0
1620201810000|2021-05-05 08:03:30|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|0
1620201820000|2021-05-05 08:03:40|4368.04|4368.04|4368.39|4368.39|4368.39|4368.39|4368.04|4368.04|0
1620201830000|2021-05-05 08:03:50|4368.75|4368.75|4368.66|4368.66|4368.75|4368.75|4368.61|4368.61|0
1620201840000|2021-05-05 08:04:00|4368.64|4368.64|4368.23|4368.23|4368.64|4368.64|4368.04|4368.04|0
1620201850000|2021-05-05 08:04:10|4368.08|4368.08|4367.27|4367.27|4368.08|4368.08|4367.27|4367.27|0
1620201860000|2021-05-05 08:04:20|4367.21|4367.21|4367.25|4367.25|4367.25|4367.25|4367.17|4367.17|0
1620201870000|2021-05-05 08:04:30|4367.23|4367.23|4367.32|4367.32|4367.36|4367.36|4367.23|4367.23|0
1620201890000|2021-05-05 08:04:50|4367.02|4367.02|4367.02|4367.02|4367.02|4367.02|4367.02|4367.02|0
1620201900000|2021-05-05 08:05:00|4366.72|4366.72|4366.49|4366.49|4366.76|4366.76|4366.44|4366.44|0
1620201910000|2021-05-05 08:05:10|4366.79|4366.79|4366.11|4366.11|4366.79|4366.79|4366.11|4366.11|0
1620201920000|2021-05-05 08:05:20|4366.28|4366.28|4366.17|4366.17|4366.28|4366.28|4365.56|4365.56|0
1620201930000|2021-05-05 08:05:30|4366.2|4366.2|4366.2|4366.2|4366.2|4366.2|4366.2|4366.2|0
1620201950000|2021-05-05 08:05:50|4366.5|4366.5|4366.5|4366.5|4366.5|4366.5|4366.5|4366.5|0
1620201970000|2021-05-05 08:06:10|4366.81|4366.81|4366.98|4366.98|4366.98|4366.98|4366.81|4366.81|0
1620201980000|2021-05-05 08:06:20|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|0
1620202000000|2021-05-05 08:06:40|4366.2|4366.2|4365.6|4365.6|4366.2|4366.2|4365.6|4365.6|0
1620202010000|2021-05-05 08:06:50|4366.2|4366.2|4366.35|4366.35|4366.35|4366.35|4366.2|4366.2|0
1620202020000|2021-05-05 08:07:00|4366.5|4366.5|4366.5|4366.5|4366.5|4366.5|4366.2|4366.2|0
1620202040000|2021-05-05 08:07:20|4366.35|4366.35|4366.35|4366.35|4366.35|4366.35|4366.35|4366.35|0
1620202050000|2021-05-05 08:07:30|4366.2|4366.2|4366.2|4366.2|4366.2|4366.2|4366.2|4366.2|0
1620202060000|2021-05-05 08:07:40|4366.24|4366.24|4364.74|4364.74|4366.24|4366.24|4364.14|4364.14|0
1620202070000|2021-05-05 08:07:50|4364.44|4364.44|4364.44|4364.44|4364.44|4364.44|4364.44|4364.44|0
1620202080000|2021-05-05 08:08:00|4363.84|4363.84|4364.14|4364.14|4364.14|4364.14|4363.84|4363.84|0
1620202090000|2021-05-05 08:08:10|4364.44|4364.44|4365.19|4365.19|4365.19|4365.19|4364.44|4364.44|0
1620202100000|2021-05-05 08:08:20|4365.04|4365.04|4365.04|4365.04|4365.04|4365.04|4365.04|4365.04|0
1620202110000|2021-05-05 08:08:30|4365.15|4365.15|4365.71|4365.71|4365.71|4365.71|4364.92|4364.92|0
1620202120000|2021-05-05 08:08:40|4365.68|4365.68|4366.37|4366.37|4366.37|4366.37|4365.68|4365.68|0
1620202130000|2021-05-05 08:08:50|4365.77|4365.77|4366|4366|4366.07|4366.07|4365.77|4365.77|0
1620202140000|2021-05-05 08:09:00|4365.96|4365.96|4365.92|4365.92|4365.96|4365.96|4365.84|4365.84|0
1620202150000|2021-05-05 08:09:10|4365.8|4365.8|4365.97|4365.97|4366.02|4366.02|4365.58|4365.58|0
1620202160000|2021-05-05 08:09:20|4365.91|4365.91|4366.21|4366.21|4366.21|4366.21|4365.91|4365.91|0
1620202170000|2021-05-05 08:09:30|4367.41|4367.41|4367.71|4367.71|4367.71|4367.71|4367.41|4367.41|0
1620202180000|2021-05-05 08:09:40|4367.63|4367.63|4368.23|4368.23|4368.23|4368.23|4367.63|4367.63|0
1620202190000|2021-05-05 08:09:50|4368.27|4368.27|4368.12|4368.12|4368.27|4368.27|4368.12|4368.12|0
1620202200000|2021-05-05 08:10:00|4368.08|4368.08|4367.78|4367.78|4368.08|4368.08|4367.78|4367.78|0
1620202210000|2021-05-05 08:10:10|4367.71|4367.71|4367.62|4367.62|4367.71|4367.71|4367.62|4367.62|0
1620202220000|2021-05-05 08:10:20|4367.91|4367.91|4369.11|4369.11|4369.11|4369.11|4367.91|4367.91|0
1620202230000|2021-05-05 08:10:30|4368.93|4368.93|4369.16|4369.16|4369.16|4369.16|4368.93|4368.93|0
1620202240000|2021-05-05 08:10:40|4369.2|4369.2|4369.5|4369.5|4369.5|4369.5|4369.2|4369.2|0
1620202260000|2021-05-05 08:11:00|4369.52|4369.52|4369.34|4369.34|4369.52|4369.52|4369.34|4369.34|0
1620202270000|2021-05-05 08:11:10|4369.64|4369.64|4370.39|4370.39|4370.39|4370.39|4369.49|4369.49|0
1620202280000|2021-05-05 08:11:20|4370.37|4370.37|4370.33|4370.33|4370.37|4370.37|4370.33|4370.33|0
1620202290000|2021-05-05 08:11:30|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|0
1620202320000|2021-05-05 08:12:00|4370.56|4370.56|4371.56|4371.56|4371.84|4371.84|4370.49|4370.49|0
1620202340000|2021-05-05 08:12:20|4371.11|4371.11|4372.03|4372.03|4372.03|4372.03|4371.11|4371.11|0
1620202350000|2021-05-05 08:12:30|4372.12|4372.12|4372.17|4372.17|4372.88|4372.88|4372.12|4372.12|0
1620202360000|2021-05-05 08:12:40|4372.13|4372.13|4372.07|4372.07|4372.13|4372.13|4372.07|4372.07|0
1620202370000|2021-05-05 08:12:50|4371.96|4371.96|4371.66|4371.66|4371.96|4371.96|4371.66|4371.66|0
1620202380000|2021-05-05 08:13:00|4371.95|4371.95|4372.64|4372.64|4372.64|4372.64|4371.95|4371.95|0
1620202390000|2021-05-05 08:13:10|4372.55|4372.55|4372.59|4372.59|4372.59|4372.59|4372.55|4372.55|0
1620202400000|2021-05-05 08:13:20|4372.89|4372.89|4373.19|4373.19|4373.19|4373.19|4372.89|4372.89|0
1620202420000|2021-05-05 08:13:40|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|0
1620202430000|2021-05-05 08:13:50|4373.67|4373.67|4373.67|4373.67|4373.67|4373.67|4373.67|4373.67|0
1620202440000|2021-05-05 08:14:00|4374.35|4374.35|4374.69|4374.69|4374.84|4374.84|4374.35|4374.35|0
1620202450000|2021-05-05 08:14:10|4374.99|4374.99|4374.99|4374.99|4374.99|4374.99|4374.99|4374.99|0
1620202460000|2021-05-05 08:14:20|4374.65|4374.65|4374.65|4374.65|4374.71|4374.71|4374.65|4374.65|0
1620202470000|2021-05-05 08:14:30|4374.84|4374.84|4376|4376|4376.17|4376.17|4374.84|4374.84|0
1620202480000|2021-05-05 08:14:40|4375.94|4375.94|4375.74|4375.74|4376.24|4376.24|4375.74|4375.74|0
1620202490000|2021-05-05 08:14:50|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|0
1620202500000|2021-05-05 08:15:00|4375.98|4375.98|4375.94|4375.94|4376.09|4376.09|4375.94|4375.94|0
1620202510000|2021-05-05 08:15:10|4375.98|4375.98|4376.58|4376.58|4376.58|4376.58|4375.98|4375.98|0
1620202520000|2021-05-05 08:15:20|4376.28|4376.28|4376.07|4376.07|4376.45|4376.45|4376.07|4376.07|0
1620202530000|2021-05-05 08:15:30|4376.15|4376.15|4374.35|4374.35|4376.26|4376.26|4374.35|4374.35|0
1620202540000|2021-05-05 08:15:40|4374.58|4374.58|4374.11|4374.11|4374.58|4374.58|4374.11|4374.11|0
1620202560000|2021-05-05 08:16:00|4374.56|4374.56|4374.02|4374.02|4374.79|4374.79|4373.89|4373.89|0
1620202570000|2021-05-05 08:16:10|4374.32|4374.32|4375.09|4375.09|4375.09|4375.09|4374.07|4374.07|0
1620202580000|2021-05-05 08:16:20|4375.39|4375.39|4375.37|4375.37|4375.39|4375.39|4375.22|4375.22|0
1620202590000|2021-05-05 08:16:30|4374.76|4374.76|4374.76|4374.76|4374.76|4374.76|4374.62|4374.62|0
1620202600000|2021-05-05 08:16:40|4374.88|4374.88|4375.48|4375.48|4375.48|4375.48|4374.88|4374.88|0
1620202610000|2021-05-05 08:16:50|4375.78|4375.78|4377.15|4377.15|4377.15|4377.15|4375.78|4375.78|0
1620202620000|2021-05-05 08:17:00|4376.86|4376.86|4376.86|4376.86|4376.92|4376.92|4376.81|4376.81|0
1620202630000|2021-05-05 08:17:10|4376.12|4376.12|4376.23|4376.23|4376.23|4376.23|4376.12|4376.12|0
1620202640000|2021-05-05 08:17:20|4375.93|4375.93|4376.68|4376.68|4376.68|4376.68|4375.93|4375.93|0
1620202650000|2021-05-05 08:17:30|4376.95|4376.95|4376.8|4376.8|4376.95|4376.95|4376.8|4376.8|0
1620202660000|2021-05-05 08:17:40|4375.45|4375.45|4375.41|4375.41|4375.75|4375.75|4375.41|4375.41|0
1620202670000|2021-05-05 08:17:50|4375.71|4375.71|4375.54|4375.54|4375.71|4375.71|4375.54|4375.54|0
1620202680000|2021-05-05 08:18:00|4375.69|4375.69|4375.69|4375.69|4375.69|4375.69|4375.69|4375.69|0
1620202690000|2021-05-05 08:18:10|4375.98|4375.98|4375.89|4375.89|4375.98|4375.98|4375.89|4375.89|0
1620202700000|2021-05-05 08:18:20|4375.72|4375.72|4375.38|4375.38|4375.72|4375.72|4375.38|4375.38|0
1620202720000|2021-05-05 08:18:40|4375.09|4375.09|4374.64|4374.64|4375.09|4375.09|4374.64|4374.64|0
1620202730000|2021-05-05 08:18:50|4374.52|4374.52|4374.26|4374.26|4374.52|4374.52|4374.26|4374.26|0
1620202740000|2021-05-05 08:19:00|4373.36|4373.36|4373.59|4373.59|4373.59|4373.59|4373.36|4373.36|0
1620202750000|2021-05-05 08:19:10|4373.63|4373.63|4373.72|4373.72|4373.72|4373.72|4373.63|4373.63|0
1620202760000|2021-05-05 08:19:20|4373.63|4373.63|4373.34|4373.34|4373.63|4373.63|4373.34|4373.34|0
1620202770000|2021-05-05 08:19:30|4373.64|4373.64|4373.64|4373.64|4373.64|4373.64|4373.64|4373.64|0
1620202780000|2021-05-05 08:19:40|4373.04|4373.04|4373.34|4373.34|4373.34|4373.34|4373.04|4373.04|0
1620202790000|2021-05-05 08:19:50|4373.04|4373.04|4373.04|4373.04|4373.04|4373.04|4373.04|4373.04|0
1620202800000|2021-05-05 08:20:00|4373.06|4373.06|4373.08|4373.08|4373.26|4373.26|4373.06|4373.06|0
1620202810000|2021-05-05 08:20:10|4373.04|4373.04|4373.06|4373.06|4373.36|4373.36|4373.01|4373.01|0
1620202820000|2021-05-05 08:20:20|4373.36|4373.36|4374.12|4374.12|4374.12|4374.12|4373.36|4373.36|0
1620202830000|2021-05-05 08:20:30|4374.27|4374.27|4374.27|4374.27|4374.27|4374.27|4374.16|4374.16|0
1620202840000|2021-05-05 08:20:40|4374.18|4374.18|4374.47|4374.47|4374.47|4374.47|4374.18|4374.18|0
1620202860000|2021-05-05 08:21:00|4374.53|4374.53|4374.58|4374.58|4374.58|4374.58|4374.53|4374.53|0
1620202870000|2021-05-05 08:21:10|4374.88|4374.88|4374.73|4374.73|4374.88|4374.88|4374.73|4374.73|0
1620202880000|2021-05-05 08:21:20|4374.9|4374.9|4374.9|4374.9|4374.9|4374.9|4374.9|4374.9|0
1620202890000|2021-05-05 08:21:30|4375.02|4375.02|4374.98|4374.98|4375.02|4375.02|4374.98|4374.98|0
1620202910000|2021-05-05 08:21:50|4374.38|4374.38|4375.13|4375.13|4375.13|4375.13|4374.38|4374.38|0
1620202920000|2021-05-05 08:22:00|4375.49|4375.49|4375.24|4375.24|4375.49|4375.49|4375.13|4375.13|0
1620202930000|2021-05-05 08:22:10|4375.15|4375.15|4375|4375|4375.15|4375.15|4374.7|4374.7|0
1620202950000|2021-05-05 08:22:30|4374.91|4374.91|4374.42|4374.42|4374.91|4374.91|4374.42|4374.42|0
1620202960000|2021-05-05 08:22:40|4374.35|4374.35|4374.2|4374.2|4374.35|4374.35|4374.2|4374.2|0
1620202980000|2021-05-05 08:23:00|4374.5|4374.5|4374.5|4374.5|4374.5|4374.5|4374.5|4374.5|0
1620202990000|2021-05-05 08:23:10|4374.41|4374.41|4374.41|4374.41|4374.41|4374.41|4374.41|4374.41|0
1620203020000|2021-05-05 08:23:40|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|0
1620203040000|2021-05-05 08:24:00|4374.62|4374.62|4374.77|4374.77|4374.77|4374.77|4374.47|4374.47|0
1620203050000|2021-05-05 08:24:10|4374.88|4374.88|4374.43|4374.43|4374.88|4374.88|4374.43|4374.43|0
1620203060000|2021-05-05 08:24:20|4374.32|4374.32|4373.88|4373.88|4374.61|4374.61|4373.28|4373.28|0
1620203080000|2021-05-05 08:24:40|4373.58|4373.58|4373.58|4373.58|4373.58|4373.58|4373.58|4373.58|0
1620203090000|2021-05-05 08:24:50|4373.61|4373.61|4373.61|4373.61|4373.61|4373.61|4373.61|4373.61|0
1620203100000|2021-05-05 08:25:00|4373.31|4373.31|4373.31|4373.31|4373.31|4373.31|4373.31|4373.31|0
1620203110000|2021-05-05 08:25:10|4373.01|4373.01|4374.19|4374.19|4374.19|4374.19|4373.01|4373.01|0
1620203120000|2021-05-05 08:25:20|4374.04|4374.04|4374.04|4374.04|4374.04|4374.04|4374.04|4374.04|0
1620203130000|2021-05-05 08:25:30|4374.1|4374.1|4374.12|4374.12|4374.12|4374.12|4374.1|4374.1|0
1620203140000|2021-05-05 08:25:40|4374.24|4374.24|4374.24|4374.24|4374.24|4374.24|4374.24|4374.24|0
1620203160000|2021-05-05 08:26:00|4374.3|4374.3|4374.21|4374.21|4374.3|4374.3|4374.21|4374.21|0
1620203170000|2021-05-05 08:26:10|4374.51|4374.51|4374.21|4374.21|4374.8|4374.8|4374.21|4374.21|0
1620203180000|2021-05-05 08:26:20|4374.27|4374.27|4374.27|4374.27|4374.27|4374.27|4374.27|4374.27|0
1620203190000|2021-05-05 08:26:30|4374.41|4374.41|4374.71|4374.71|4374.71|4374.71|4374.41|4374.41|0
1620203200000|2021-05-05 08:26:40|4374.62|4374.62|4375.25|4375.25|4375.25|4375.25|4374.62|4374.62|0
1620203210000|2021-05-05 08:26:50|4375.08|4375.08|4375.08|4375.08|4375.08|4375.08|4375.08|4375.08|0
1620203220000|2021-05-05 08:27:00|4375.02|4375.02|4375.02|4375.02|4375.02|4375.02|4375.02|4375.02|0
1620203230000|2021-05-05 08:27:10|4374.72|4374.72|4374.57|4374.57|4374.87|4374.87|4374.57|4374.57|0
1620203250000|2021-05-05 08:27:30|4374.87|4374.87|4373.82|4373.82|4374.87|4374.87|4373.82|4373.82|0
1620203270000|2021-05-05 08:27:50|4373.59|4373.59|4373.43|4373.43|4373.59|4373.59|4373.41|4373.41|0
1620203280000|2021-05-05 08:28:00|4373.45|4373.45|4373.78|4373.78|4373.78|4373.78|4373.31|4373.31|0
1620203290000|2021-05-05 08:28:10|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|0
1620203300000|2021-05-05 08:28:20|4373.89|4373.89|4373.27|4373.27|4373.89|4373.89|4373.27|4373.27|0
1620203310000|2021-05-05 08:28:30|4372.67|4372.67|4372.67|4372.67|4372.67|4372.67|4372.67|4372.67|0
1620203330000|2021-05-05 08:28:50|4372.62|4372.62|4372.64|4372.64|4372.64|4372.64|4372.43|4372.43|0
1620203340000|2021-05-05 08:29:00|4372.5|4372.5|4373.1|4373.1|4373.84|4373.84|4372.5|4372.5|0
1620203360000|2021-05-05 08:29:20|4372.95|4372.95|4372.91|4372.91|4372.95|4372.95|4372.91|4372.91|0
1620203370000|2021-05-05 08:29:30|4372.89|4372.89|4372.74|4372.74|4372.89|4372.89|4372.74|4372.74|0
1620203380000|2021-05-05 08:29:40|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|0
1620203390000|2021-05-05 08:29:50|4372.76|4372.76|4373.21|4373.21|4373.36|4373.36|4372.76|4372.76|0
1620203400000|2021-05-05 08:30:00|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|0
1620203410000|2021-05-05 08:30:10|4373.66|4373.66|4373.64|4373.64|4373.79|4373.79|4373.64|4373.64|0
1620203420000|2021-05-05 08:30:20|4373.94|4373.94|4373.94|4373.94|4373.94|4373.94|4373.94|4373.94|0
1620203440000|2021-05-05 08:30:40|4374.09|4374.09|4374.09|4374.09|4374.09|4374.09|4374.09|4374.09|0
1620203450000|2021-05-05 08:30:50|4373.8|4373.8|4373.63|4373.63|4373.8|4373.8|4373.63|4373.63|0
1620203460000|2021-05-05 08:31:00|4373.67|4373.67|4373.67|4373.67|4373.67|4373.67|4373.67|4373.67|0
1620203470000|2021-05-05 08:31:10|4373.37|4373.37|4373.22|4373.22|4373.37|4373.37|4373.22|4373.22|0
1620203490000|2021-05-05 08:31:30|4373.31|4373.31|4373.31|4373.31|4373.31|4373.31|4373.31|4373.31|0
1620203520000|2021-05-05 08:32:00|4373.61|4373.61|4374.21|4374.21|4374.21|4374.21|4373.61|4373.61|0
1620203530000|2021-05-05 08:32:10|4373.91|4373.91|4375.04|4375.04|4375.04|4375.04|4373.91|4373.91|0
1620203540000|2021-05-05 08:32:20|4374.89|4374.89|4374.14|4374.14|4374.89|4374.89|4374.14|4374.14|0
1620203560000|2021-05-05 08:32:40|4373.99|4373.99|4374.56|4374.56|4374.59|4374.59|4373.99|4373.99|0
1620203570000|2021-05-05 08:32:50|4374.41|4374.41|4374.44|4374.44|4374.44|4374.44|4374.41|4374.41|0
1620203580000|2021-05-05 08:33:00|4374.14|4374.14|4375.22|4375.22|4375.52|4375.52|4374.14|4374.14|0
1620203590000|2021-05-05 08:33:10|4374.62|4374.62|4374.92|4374.92|4374.92|4374.92|4374.62|4374.62|0
1620203600000|2021-05-05 08:33:20|4374.32|4374.32|4374.17|4374.17|4374.8|4374.8|4374.17|4374.17|0
1620203610000|2021-05-05 08:33:30|4374.08|4374.08|4374.03|4374.03|4374.08|4374.08|4374.03|4374.03|0
1620203620000|2021-05-05 08:33:40|4374.63|4374.63|4374.74|4374.74|4374.93|4374.93|4374.33|4374.33|0
1620203630000|2021-05-05 08:33:50|4374.44|4374.44|4374.35|4374.35|4374.44|4374.44|4374.32|4374.32|0
1620203640000|2021-05-05 08:34:00|4374.2|4374.2|4374.5|4374.5|4374.5|4374.5|4374.2|4374.2|0
1620203650000|2021-05-05 08:34:10|4374.8|4374.8|4374.8|4374.8|4374.8|4374.8|4374.8|4374.8|0
1620203660000|2021-05-05 08:34:20|4375.1|4375.1|4375.4|4375.4|4375.7|4375.7|4375.1|4375.1|0
1620203670000|2021-05-05 08:34:30|4375.44|4375.44|4375.44|4375.44|4375.44|4375.44|4375.44|4375.44|0
1620203680000|2021-05-05 08:34:40|4375.14|4375.14|4375.14|4375.14|4375.14|4375.14|4375.14|4375.14|0
1620203690000|2021-05-05 08:34:50|4374.54|4374.54|4374.24|4374.24|4374.54|4374.54|4374.24|4374.24|0
1620203700000|2021-05-05 08:35:00|4374.33|4374.33|4374.63|4374.63|4374.93|4374.93|4374.33|4374.33|0
1620203710000|2021-05-05 08:35:10|4374.93|4374.93|4374.93|4374.93|4374.93|4374.93|4374.93|4374.93|0
1620203740000|2021-05-05 08:35:40|4374.88|4374.88|4374.88|4374.88|4374.88|4374.88|4374.88|4374.88|0
1620203750000|2021-05-05 08:35:50|4373.53|4373.53|4373.53|4373.53|4373.53|4373.53|4373.53|4373.53|0
1620203760000|2021-05-05 08:36:00|4373.98|4373.98|4373.98|4373.98|4373.98|4373.98|4373.98|4373.98|0
1620203770000|2021-05-05 08:36:10|4373.89|4373.89|4373.98|4373.98|4373.98|4373.98|4373.89|4373.89|0
1620203780000|2021-05-05 08:36:20|4374.13|4374.13|4373.89|4373.89|4374.13|4374.13|4373.83|4373.83|0
1620203790000|2021-05-05 08:36:30|4374.19|4374.19|4374.35|4374.35|4374.66|4374.66|4374.18|4374.18|0
1620203800000|2021-05-05 08:36:40|4373.75|4373.75|4373.73|4373.73|4374.35|4374.35|4373.73|4373.73|0
1620203810000|2021-05-05 08:36:50|4374.03|4374.03|4374.21|4374.21|4374.21|4374.21|4374.03|4374.03|0
1620203820000|2021-05-05 08:37:00|4374.06|4374.06|4374.54|4374.54|4374.54|4374.54|4373.85|4373.85|0
1620203830000|2021-05-05 08:37:10|4374.84|4374.84|4374.96|4374.96|4374.96|4374.96|4374.84|4374.84|0
1620203840000|2021-05-05 08:37:20|4374.66|4374.66|4375.27|4375.27|4375.57|4375.57|4374.66|4374.66|0
1620203850000|2021-05-05 08:37:30|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|0
1620203860000|2021-05-05 08:37:40|4375.27|4375.27|4375.27|4375.27|4375.27|4375.27|4375.27|4375.27|0
1620203870000|2021-05-05 08:37:50|4375.57|4375.57|4376.67|4376.67|4376.67|4376.67|4375.27|4375.27|0
1620203880000|2021-05-05 08:38:00|4376.37|4376.37|4376.37|4376.37|4376.82|4376.82|4376.37|4376.37|0
1620203890000|2021-05-05 08:38:10|4376.67|4376.67|4379.07|4379.07|4379.07|4379.07|4376.67|4376.67|0
1620203900000|2021-05-05 08:38:20|4378.77|4378.77|4377.72|4377.72|4378.77|4378.77|4377.72|4377.72|0
1620203920000|2021-05-05 08:38:40|4377.57|4377.57|4377.25|4377.25|4377.57|4377.57|4377.25|4377.25|0
1620203930000|2021-05-05 08:38:50|4377.19|4377.19|4377.14|4377.14|4377.28|4377.28|4377.14|4377.14|0
1620203940000|2021-05-05 08:39:00|4377.74|4377.74|4377.65|4377.65|4377.8|4377.8|4377.65|4377.65|0
1620203950000|2021-05-05 08:39:10|4377.29|4377.29|4377.89|4377.89|4377.89|4377.89|4377.29|4377.29|0
1620203960000|2021-05-05 08:39:20|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|0
1620203970000|2021-05-05 08:39:30|4377.51|4377.51|4378.5|4378.5|4378.5|4378.5|4377.51|4377.51|0
1620203980000|2021-05-05 08:39:40|4378.2|4378.2|4377.9|4377.9|4378.2|4378.2|4377.9|4377.9|0
1620203990000|2021-05-05 08:39:50|4377.81|4377.81|4377.81|4377.81|4377.81|4377.81|4377.81|4377.81|0
1620204000000|2021-05-05 08:40:00|4377.66|4377.66|4377.61|4377.61|4377.72|4377.72|4377.61|4377.61|0
1620204020000|2021-05-05 08:40:20|4377.54|4377.54|4377.54|4377.54|4377.54|4377.54|4377.54|4377.54|0
1620204030000|2021-05-05 08:40:30|4377.69|4377.69|4377.71|4377.71|4377.71|4377.71|4377.66|4377.66|0
1620204040000|2021-05-05 08:40:40|4377.65|4377.65|4376.73|4376.73|4377.65|4377.65|4376.72|4376.72|0
1620204050000|2021-05-05 08:40:50|4376.88|4376.88|4376.75|4376.75|4376.88|4376.88|4376.68|4376.68|0
1620204060000|2021-05-05 08:41:00|4377.75|4377.75|4377.6|4377.6|4377.75|4377.75|4377.6|4377.6|0
1620204070000|2021-05-05 08:41:10|4377.9|4377.9|4378.53|4378.53|4378.53|4378.53|4377.9|4377.9|0
1620204080000|2021-05-05 08:41:20|4378.38|4378.38|4378.38|4378.38|4378.38|4378.38|4378.38|4378.38|0
1620204090000|2021-05-05 08:41:30|4379.58|4379.58|4379.28|4379.28|4379.58|4379.58|4379.28|4379.28|0
1620204110000|2021-05-05 08:41:50|4378.68|4378.68|4378.68|4378.68|4378.68|4378.68|4378.68|4378.68|0
1620204120000|2021-05-05 08:42:00|4378.74|4378.74|4379.02|4379.02|4379.02|4379.02|4378.72|4378.72|0
1620204130000|2021-05-05 08:42:10|4378.72|4378.72|4379.02|4379.02|4379.02|4379.02|4378.72|4378.72|0
1620204170000|2021-05-05 08:42:50|4378.99|4378.99|4378.46|4378.46|4378.99|4378.99|4378.46|4378.46|0
1620204180000|2021-05-05 08:43:00|4378.44|4378.44|4377.39|4377.39|4378.44|4378.44|4377.39|4377.39|0
1620204190000|2021-05-05 08:43:10|4377.48|4377.48|4377.22|4377.22|4377.48|4377.48|4377.22|4377.22|0
1620204200000|2021-05-05 08:43:20|4376.92|4376.92|4376.83|4376.83|4376.92|4376.92|4376.83|4376.83|0
1620204210000|2021-05-05 08:43:30|4376.79|4376.79|4377.39|4377.39|4377.39|4377.39|4376.79|4376.79|0
1620204240000|2021-05-05 08:44:00|4377.37|4377.37|4377.07|4377.07|4377.37|4377.37|4377.07|4377.07|0
1620204250000|2021-05-05 08:44:10|4377.02|4377.02|4376.72|4376.72|4377.02|4377.02|4376.72|4376.72|0
1620204260000|2021-05-05 08:44:20|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|0
1620204270000|2021-05-05 08:44:30|4375.54|4375.54|4375.54|4375.54|4375.54|4375.54|4375.54|4375.54|0
1620204280000|2021-05-05 08:44:40|4375.43|4375.43|4375.31|4375.31|4375.43|4375.43|4375.31|4375.31|0
1620204300000|2021-05-05 08:45:00|4375.61|4375.61|4375.61|4375.61|4375.61|4375.61|4375.61|4375.61|0
1620204310000|2021-05-05 08:45:10|4375.91|4375.91|4375.01|4375.01|4375.91|4375.91|4375.01|4375.01|0
1620204320000|2021-05-05 08:45:20|4374.71|4374.71|4374.71|4374.71|4374.71|4374.71|4374.71|4374.71|0
1620204340000|2021-05-05 08:45:40|4374.65|4374.65|4374.88|4374.88|4374.88|4374.88|4374.65|4374.65|0
1620204350000|2021-05-05 08:45:50|4375.18|4375.18|4375.48|4375.48|4375.48|4375.48|4375.18|4375.18|0
1620204360000|2021-05-05 08:46:00|4375.39|4375.39|4376.96|4376.96|4376.96|4376.96|4375.28|4375.28|0
1620204370000|2021-05-05 08:46:10|4377.25|4377.25|4377.1|4377.1|4377.34|4377.34|4376.95|4376.95|0
1620204380000|2021-05-05 08:46:20|4378|4378|4377.84|4377.84|4378|4378|4377.84|4377.84|0
1620204400000|2021-05-05 08:46:40|4378.13|4378.13|4378.37|4378.37|4378.37|4378.37|4378.07|4378.07|0
1620204410000|2021-05-05 08:46:50|4378.52|4378.52|4378.52|4378.52|4378.52|4378.52|4378.52|4378.52|0
1620204420000|2021-05-05 08:47:00|4378.46|4378.46|4379.67|4379.67|4379.67|4379.67|4378.46|4378.46|0
1620204430000|2021-05-05 08:47:10|4379.37|4379.37|4379.37|4379.37|4379.37|4379.37|4379.37|4379.37|0
1620204440000|2021-05-05 08:47:20|4379.54|4379.54|4379.65|4379.65|4379.65|4379.65|4379.54|4379.54|0
1620204450000|2021-05-05 08:47:30|4379.8|4379.8|4379.75|4379.75|4379.8|4379.8|4379.71|4379.71|0
1620204460000|2021-05-05 08:47:40|4379.45|4379.45|4379.15|4379.15|4379.45|4379.45|4379.15|4379.15|0
1620204470000|2021-05-05 08:47:50|4378.85|4378.85|4379.6|4379.6|4379.75|4379.75|4378.85|4378.85|0
1620204490000|2021-05-05 08:48:10|4379.3|4379.3|4379.3|4379.3|4379.3|4379.3|4379.3|4379.3|0
1620204510000|2021-05-05 08:48:30|4379.39|4379.39|4379.32|4379.32|4379.39|4379.39|4379.32|4379.32|0
1620204520000|2021-05-05 08:48:40|4379.92|4379.92|4379.89|4379.89|4379.92|4379.92|4379.89|4379.89|0
1620204530000|2021-05-05 08:48:50|4379.8|4379.8|4380.51|4380.51|4380.69|4380.69|4379.8|4379.8|0
1620204540000|2021-05-05 08:49:00|4381.26|4381.26|4380.76|4380.76|4381.66|4381.66|4380.76|4380.76|0
1620204550000|2021-05-05 08:49:10|4380.31|4380.31|4379.26|4379.26|4380.31|4380.31|4379.26|4379.26|0
1620204560000|2021-05-05 08:49:20|4380.1|4380.1|4380.1|4380.1|4380.1|4380.1|4380.1|4380.1|0
1620204570000|2021-05-05 08:49:30|4380.24|4380.24|4381.44|4381.44|4381.44|4381.44|4380.24|4380.24|0
1620204580000|2021-05-05 08:49:40|4381.27|4381.27|4381.1|4381.1|4381.27|4381.27|4381.1|4381.1|0
1620204590000|2021-05-05 08:49:50|4381.85|4381.85|4381.1|4381.1|4381.85|4381.85|4381.1|4381.1|0
1620204600000|2021-05-05 08:50:00|4381.25|4381.25|4382.5|4382.5|4382.5|4382.5|4381.25|4381.25|0
1620204610000|2021-05-05 08:50:10|4382.35|4382.35|4382.2|4382.2|4382.35|4382.35|4382.2|4382.2|0
1620204620000|2021-05-05 08:50:20|4382.09|4382.09|4381.74|4381.74|4382.09|4382.09|4381.74|4381.74|0
1620204630000|2021-05-05 08:50:30|4381.89|4381.89|4382.32|4382.32|4382.32|4382.32|4381.89|4381.89|0
1620204640000|2021-05-05 08:50:40|4382.5|4382.5|4381.9|4381.9|4382.5|4382.5|4381.6|4381.6|0
1620204650000|2021-05-05 08:50:50|4381.94|4381.94|4381.79|4381.79|4381.94|4381.94|4381.79|4381.79|0
1620204660000|2021-05-05 08:51:00|4382.09|4382.09|4382.03|4382.03|4382.09|4382.09|4381.92|4381.92|0
1620204670000|2021-05-05 08:51:10|4381.92|4381.92|4382.56|4382.56|4382.71|4382.71|4381.86|4381.86|0
1620204680000|2021-05-05 08:51:20|4382.5|4382.5|4382.37|4382.37|4382.54|4382.54|4382.37|4382.37|0
1620204690000|2021-05-05 08:51:30|4382.28|4382.28|4382.28|4382.28|4382.28|4382.28|4382.28|4382.28|0
1620204710000|2021-05-05 08:51:50|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|0
1620204720000|2021-05-05 08:52:00|4382.48|4382.48|4382.63|4382.63|4382.63|4382.63|4382.48|4382.48|0
1620204730000|2021-05-05 08:52:10|4382.78|4382.78|4382.87|4382.87|4382.87|4382.87|4382.78|4382.78|0
1620204750000|2021-05-05 08:52:30|4383.17|4383.17|4383.17|4383.17|4383.17|4383.17|4383.17|4383.17|0
1620204760000|2021-05-05 08:52:40|4383.32|4383.32|4383.62|4383.62|4383.62|4383.62|4383.32|4383.32|0
1620204770000|2021-05-05 08:52:50|4383.85|4383.85|4383.85|4383.85|4383.85|4383.85|4383.85|4383.85|0
1620204790000|2021-05-05 08:53:10|4383.7|4383.7|4383.4|4383.4|4383.7|4383.7|4383.4|4383.4|0
1620204800000|2021-05-05 08:53:20|4382.8|4382.8|4382.8|4382.8|4382.8|4382.8|4382.8|4382.8|0
1620204820000|2021-05-05 08:53:40|4382.71|4382.71|4382.34|4382.34|4382.71|4382.71|4382.34|4382.34|0
1620204830000|2021-05-05 08:53:50|4382.31|4382.31|4382.2|4382.2|4382.31|4382.31|4382.2|4382.2|0
1620204840000|2021-05-05 08:54:00|4382.35|4382.35|4382.35|4382.35|4382.35|4382.35|4382.35|4382.35|0
1620204850000|2021-05-05 08:54:10|4382.46|4382.46|4382.46|4382.46|4382.46|4382.46|4382.46|4382.46|0
1620204860000|2021-05-05 08:54:20|4382.31|4382.31|4382.34|4382.34|4382.34|4382.34|4382.27|4382.27|0
1620204870000|2021-05-05 08:54:30|4382.29|4382.29|4382.31|4382.31|4382.31|4382.31|4382.29|4382.29|0
1620204890000|2021-05-05 08:54:50|4382.61|4382.61|4382.31|4382.31|4382.61|4382.61|4382.31|4382.31|0
1620204900000|2021-05-05 08:55:00|4382.22|4382.22|4382.31|4382.31|4382.31|4382.31|4382.22|4382.22|0
1620204910000|2021-05-05 08:55:10|4382.02|4382.02|4382.17|4382.17|4382.17|4382.17|4382.02|4382.02|0
1620204920000|2021-05-05 08:55:20|4381.86|4381.86|4381.54|4381.54|4381.86|4381.86|4381.54|4381.54|0
1620204930000|2021-05-05 08:55:30|4381.24|4381.24|4381.24|4381.24|4381.24|4381.24|4381.24|4381.24|0
1620204950000|2021-05-05 08:55:50|4381.64|4381.64|4382.11|4382.11|4382.11|4382.11|4381.64|4381.64|0
1620204980000|2021-05-05 08:56:20|4382.16|4382.16|4381.75|4381.75|4382.16|4382.16|4381.75|4381.75|0
1620204990000|2021-05-05 08:56:30|4381.84|4381.84|4381.61|4381.61|4381.84|4381.84|4381.61|4381.61|0
1620205020000|2021-05-05 08:57:00|4381.84|4381.84|4382.7|4382.7|4382.76|4382.76|4381.84|4381.84|0
1620205030000|2021-05-05 08:57:10|4382.41|4382.41|4382.45|4382.45|4382.45|4382.45|4382.41|4382.41|0
1620205050000|2021-05-05 08:57:30|4382.48|4382.48|4382.48|4382.48|4382.48|4382.48|4382.48|4382.48|0
1620205080000|2021-05-05 08:58:00|4380.07|4380.07|4379.63|4379.63|4380.07|4380.07|4379.63|4379.63|0
1620205090000|2021-05-05 08:58:10|4379.93|4379.93|4379.93|4379.93|4379.93|4379.93|4379.93|4379.93|0
1620205100000|2021-05-05 08:58:20|4379.9|4379.9|4379.9|4379.9|4379.9|4379.9|4379.9|4379.9|0
1620205120000|2021-05-05 08:58:40|4379.96|4379.96|4379.96|4379.96|4379.96|4379.96|4379.96|4379.96|0
1620205130000|2021-05-05 08:58:50|4380.07|4380.07|4379.36|4379.36|4380.07|4380.07|4379.36|4379.36|0
1620205140000|2021-05-05 08:59:00|4379.09|4379.09|4379|4379|4379.09|4379.09|4379|4379|0
1620205150000|2021-05-05 08:59:10|4378.96|4378.96|4378.96|4378.96|4378.96|4378.96|4378.96|4378.96|0
1620205160000|2021-05-05 08:59:20|4378.87|4378.87|4378.72|4378.72|4378.87|4378.87|4378.72|4378.72|0
1620205170000|2021-05-05 08:59:30|4378.66|4378.66|4378.46|4378.46|4379.27|4379.27|4378.46|4378.46|0
1620205180000|2021-05-05 08:59:40|4377.41|4377.41|4376.32|4376.32|4377.41|4377.41|4375.72|4375.72|0
1620205190000|2021-05-05 08:59:50|4376.92|4376.92|4377.11|4377.11|4377.22|4377.22|4376.92|4376.92|0
1620205200000|2021-05-05 09:00:00|4376.51|4376.51|4376.5|4376.5|4376.51|4376.51|4376.21|4376.21|0
1620205210000|2021-05-05 09:00:10|4376.53|4376.53|4377.47|4377.47|4377.47|4377.47|4376.53|4376.53|0
1620205230000|2021-05-05 09:00:30|4377.29|4377.29|4377.29|4377.29|4377.29|4377.29|4377.29|4377.29|0
1620205260000|2021-05-05 09:01:00|4377.89|4377.89|4377.89|4377.89|4377.89|4377.89|4377.89|4377.89|0
1620205270000|2021-05-05 09:01:10|4378.12|4378.12|4378.63|4378.63|4378.63|4378.63|4378.12|4378.12|0
1620205280000|2021-05-05 09:01:20|4378.18|4378.18|4378.18|4378.18|4378.18|4378.18|4378.18|4378.18|0
1620205290000|2021-05-05 09:01:30|4378.09|4378.09|4377.4|4377.4|4378.09|4378.09|4377.4|4377.4|0
1620205300000|2021-05-05 09:01:40|4377.25|4377.25|4377.1|4377.1|4377.25|4377.25|4377.1|4377.1|0
1620205310000|2021-05-05 09:01:50|4376.8|4376.8|4376.8|4376.8|4376.8|4376.8|4376.8|4376.8|0
1620205320000|2021-05-05 09:02:00|4376.98|4376.98|4376.93|4376.93|4376.98|4376.98|4376.93|4376.93|0
1620205340000|2021-05-05 09:02:20|4376.85|4376.85|4376.89|4376.89|4376.89|4376.89|4376.85|4376.85|0
1620205350000|2021-05-05 09:02:30|4376.92|4376.92|4376.92|4376.92|4376.92|4376.92|4376.92|4376.92|0
1620205360000|2021-05-05 09:02:40|4377.01|4377.01|4377.31|4377.31|4377.31|4377.31|4377.01|4377.01|0
1620205370000|2021-05-05 09:02:50|4377.91|4377.91|4378.15|4378.15|4378.15|4378.15|4377.85|4377.85|0
1620205380000|2021-05-05 09:03:00|4378.75|4378.75|4378.94|4378.94|4378.94|4378.94|4378.75|4378.75|0
1620205390000|2021-05-05 09:03:10|4378.34|4378.34|4378.34|4378.34|4378.34|4378.34|4378.34|4378.34|0
1620205400000|2021-05-05 09:03:20|4378.49|4378.49|4378.28|4378.28|4378.49|4378.49|4378.28|4378.28|0
1620205420000|2021-05-05 09:03:40|4378.33|4378.33|4378.33|4378.33|4378.33|4378.33|4378.33|4378.33|0
1620205430000|2021-05-05 09:03:50|4378.18|4378.18|4378.18|4378.18|4378.18|4378.18|4378.18|4378.18|0
1620205440000|2021-05-05 09:04:00|4377.28|4377.28|4377.31|4377.31|4377.31|4377.31|4377.16|4377.16|0
1620205460000|2021-05-05 09:04:20|4377.16|4377.16|4377.18|4377.18|4377.18|4377.18|4377.16|4377.16|0
1620205470000|2021-05-05 09:04:30|4376.58|4376.58|4376.53|4376.53|4376.58|4376.58|4376.53|4376.53|0
1620205480000|2021-05-05 09:04:40|4376.55|4376.55|4376.55|4376.55|4376.55|4376.55|4376.55|4376.55|0
1620205500000|2021-05-05 09:05:00|4376.64|4376.64|4376.4|4376.4|4376.64|4376.64|4376.4|4376.4|0
1620205520000|2021-05-05 09:05:20|4375.8|4375.8|4375.8|4375.8|4375.8|4375.8|4375.8|4375.8|0
1620205530000|2021-05-05 09:05:30|4375.83|4375.83|4375.83|4375.83|4375.83|4375.83|4375.83|4375.83|0
1620205540000|2021-05-05 09:05:40|4376.13|4376.13|4377.3|4377.3|4377.6|4377.6|4376.13|4376.13|0
1620205550000|2021-05-05 09:05:50|4377.41|4377.41|4377.47|4377.47|4377.47|4377.47|4377.41|4377.41|0
1620205560000|2021-05-05 09:06:00|4377.62|4377.62|4377.64|4377.64|4377.64|4377.64|4377.62|4377.62|0
1620205580000|2021-05-05 09:06:20|4377.94|4377.94|4377.94|4377.94|4377.94|4377.94|4377.94|4377.94|0
1620205590000|2021-05-05 09:06:30|4378.24|4378.24|4378.54|4378.54|4378.54|4378.54|4378.24|4378.24|0
1620205600000|2021-05-05 09:06:40|4378.49|4378.49|4378.52|4378.52|4378.52|4378.52|4378.49|4378.49|0
1620205610000|2021-05-05 09:06:50|4378.67|4378.67|4378.67|4378.67|4378.67|4378.67|4378.67|4378.67|0
1620205620000|2021-05-05 09:07:00|4378.58|4378.58|4378.93|4378.93|4378.93|4378.93|4378.58|4378.58|0
1620205630000|2021-05-05 09:07:10|4378.63|4378.63|4378.61|4378.61|4378.63|4378.63|4378.61|4378.61|0
1620205640000|2021-05-05 09:07:20|4378.91|4378.91|4378.91|4378.91|4378.91|4378.91|4378.91|4378.91|0
1620205650000|2021-05-05 09:07:30|4379.36|4379.36|4380.3|4380.3|4380.8|4380.8|4379.36|4379.36|0
1620205660000|2021-05-05 09:07:40|4379.4|4379.4|4379.31|4379.31|4379.4|4379.4|4379.31|4379.31|0
1620205670000|2021-05-05 09:07:50|4379.49|4379.49|4379.78|4379.78|4379.78|4379.78|4379.49|4379.49|0
1620205680000|2021-05-05 09:08:00|4380.09|4380.09|4380.84|4380.84|4380.84|4380.84|4380.09|4380.09|0
1620205690000|2021-05-05 09:08:10|4380.89|4380.89|4381.34|4381.34|4381.34|4381.34|4380.89|4380.89|0
1620205700000|2021-05-05 09:08:20|4382.24|4382.24|4382.24|4382.24|4382.24|4382.24|4382.24|4382.24|0
1620205710000|2021-05-05 09:08:30|4381.94|4381.94|4381.94|4381.94|4381.94|4381.94|4381.92|4381.92|0
1620205730000|2021-05-05 09:08:50|4382.12|4382.12|4382.6|4382.6|4382.6|4382.6|4382.12|4382.12|0
1620205740000|2021-05-05 09:09:00|4382.45|4382.45|4381.52|4381.52|4382.45|4382.45|4381.52|4381.52|0
1620205750000|2021-05-05 09:09:10|4382.57|4382.57|4382.57|4382.57|4382.57|4382.57|4382.57|4382.57|0
1620205760000|2021-05-05 09:09:20|4382.72|4382.72|4382.57|4382.57|4382.87|4382.87|4382.57|4382.57|0
1620205780000|2021-05-05 09:09:40|4382.72|4382.72|4383.32|4383.32|4383.32|4383.32|4382.72|4382.72|0
1620205790000|2021-05-05 09:09:50|4383.02|4383.02|4383.02|4383.02|4383.02|4383.02|4383.02|4383.02|0
1620205800000|2021-05-05 09:10:00|4382.87|4382.87|4382.12|4382.12|4382.87|4382.87|4382.12|4382.12|0
1620205830000|2021-05-05 09:10:30|4383.17|4383.17|4383.17|4383.17|4383.17|4383.17|4383.17|4383.17|0
1620205840000|2021-05-05 09:10:40|4383.12|4383.12|4382.89|4382.89|4383.12|4383.12|4382.89|4382.89|0
1620205890000|2021-05-05 09:11:30|4383.19|4383.19|4383.49|4383.49|4383.49|4383.49|4383.19|4383.19|0
1620205900000|2021-05-05 09:11:40|4383.19|4383.19|4383.19|4383.19|4383.19|4383.19|4383.19|4383.19|0
1620205930000|2021-05-05 09:12:10|4383.49|4383.49|4383.49|4383.49|4383.49|4383.49|4383.49|4383.49|0
1620205950000|2021-05-05 09:12:30|4383.43|4383.43|4383.34|4383.34|4383.43|4383.43|4383.34|4383.34|0
1620205960000|2021-05-05 09:12:40|4383.04|4383.04|4383.27|4383.27|4383.27|4383.27|4383.04|4383.04|0
1620205980000|2021-05-05 09:13:00|4382.88|4382.88|4382.88|4382.88|4382.88|4382.88|4382.88|4382.88|0
1620205990000|2021-05-05 09:13:10|4382.86|4382.86|4382.81|4382.81|4383.11|4383.11|4382.51|4382.51|0
1620206000000|2021-05-05 09:13:20|4382.69|4382.69|4383.29|4383.29|4383.29|4383.29|4382.69|4382.69|0
1620206020000|2021-05-05 09:13:40|4383.14|4383.14|4383.44|4383.44|4383.44|4383.44|4383.14|4383.14|0
1620206040000|2021-05-05 09:14:00|4383.47|4383.47|4383.55|4383.55|4383.55|4383.55|4383.47|4383.47|0
1620206050000|2021-05-05 09:14:10|4383.25|4383.25|4383.25|4383.25|4383.25|4383.25|4383.25|4383.25|0
1620206060000|2021-05-05 09:14:20|4383.39|4383.39|4383.39|4383.39|4383.39|4383.39|4383.39|4383.39|0
1620206070000|2021-05-05 09:14:30|4383.51|4383.51|4383.43|4383.43|4383.55|4383.55|4383.43|4383.43|0
1620206090000|2021-05-05 09:14:50|4383.32|4383.32|4383.32|4383.32|4383.32|4383.32|4383.32|4383.32|0
1620206100000|2021-05-05 09:15:00|4383.43|4383.43|4382.27|4382.27|4383.43|4383.43|4382.27|4382.27|0
1620206110000|2021-05-05 09:15:10|4382.87|4382.87|4382.57|4382.57|4382.87|4382.87|4382.57|4382.57|0
1620206120000|2021-05-05 09:15:20|4382.87|4382.87|4383.04|4383.04|4383.04|4383.04|4382.87|4382.87|0
1620206130000|2021-05-05 09:15:30|4383.1|4383.1|4383.61|4383.61|4383.61|4383.61|4383.1|4383.1|0
1620206150000|2021-05-05 09:15:50|4383.31|4383.31|4383.4|4383.4|4383.4|4383.4|4383.22|4383.22|0
1620206160000|2021-05-05 09:16:00|4383.25|4383.25|4383.25|4383.25|4383.25|4383.25|4383.25|4383.25|0
1620206170000|2021-05-05 09:16:10|4383.27|4383.27|4383.27|4383.27|4383.27|4383.27|4383.27|4383.27|0
1620206180000|2021-05-05 09:16:20|4383.21|4383.21|4383.83|4383.83|4384.43|4384.43|4383.21|4383.21|0
1620206190000|2021-05-05 09:16:30|4383.91|4383.91|4383.95|4383.95|4384.21|4384.21|4383.91|4383.91|0
1620206200000|2021-05-05 09:16:40|4383.65|4383.65|4383.7|4383.7|4383.7|4383.7|4383.65|4383.65|0
1620206210000|2021-05-05 09:16:50|4383.73|4383.73|4383.91|4383.91|4383.91|4383.91|4383.73|4383.73|0
1620206220000|2021-05-05 09:17:00|4384.51|4384.51|4384.51|4384.51|4384.51|4384.51|4384.21|4384.21|0
1620206230000|2021-05-05 09:17:10|4384.45|4384.45|4384.39|4384.39|4384.45|4384.45|4384.39|4384.39|0
1620206240000|2021-05-05 09:17:20|4384.42|4384.42|4384.42|4384.42|4384.42|4384.42|4384.42|4384.42|0
1620206260000|2021-05-05 09:17:40|4384.35|4384.35|4384.4|4384.4|4384.4|4384.4|4384.35|4384.35|0
1620206270000|2021-05-05 09:17:50|4385.45|4385.45|4384.55|4384.55|4385.45|4385.45|4384.25|4384.25|0
1620206280000|2021-05-05 09:18:00|4384.25|4384.25|4383.34|4383.34|4384.85|4384.85|4383.34|4383.34|0
1620206290000|2021-05-05 09:18:10|4383.2|4383.2|4383.2|4383.2|4383.2|4383.2|4383.2|4383.2|0
1620206300000|2021-05-05 09:18:20|4383.17|4383.17|4383.17|4383.17|4383.17|4383.17|4383.17|4383.17|0
1620206330000|2021-05-05 09:18:50|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|0
1620206340000|2021-05-05 09:19:00|4383.19|4383.19|4383.09|4383.09|4383.19|4383.19|4383.09|4383.09|0
1620206370000|2021-05-05 09:19:30|4383.2|4383.2|4383.26|4383.26|4383.26|4383.26|4383.15|4383.15|0
1620206400000|2021-05-05 09:20:00|4382.66|4382.66|4382.57|4382.57|4382.66|4382.66|4382.57|4382.57|0
1620206410000|2021-05-05 09:20:10|4382.12|4382.12|4381.37|4381.37|4382.42|4382.42|4381.37|4381.37|0
1620206420000|2021-05-05 09:20:20|4381.46|4381.46|4380.37|4380.37|4381.46|4381.46|4380.07|4380.07|0
1620206440000|2021-05-05 09:20:40|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|0
1620206450000|2021-05-05 09:20:50|4380.58|4380.58|4380.64|4380.64|4380.64|4380.64|4380.58|4380.58|0
1620206460000|2021-05-05 09:21:00|4380.58|4380.58|4380.53|4380.53|4380.58|4380.58|4380.53|4380.53|0
1620206470000|2021-05-05 09:21:10|4380.83|4380.83|4380.83|4380.83|4380.83|4380.83|4380.83|4380.83|0
1620206480000|2021-05-05 09:21:20|4380.89|4380.89|4380.89|4380.89|4380.89|4380.89|4380.89|4380.89|0
1620206490000|2021-05-05 09:21:30|4381|4381|4381.6|4381.6|4381.6|4381.6|4381|4381|0
1620206510000|2021-05-05 09:21:50|4381.33|4381.33|4381.33|4381.33|4381.33|4381.33|4381.33|4381.33|0
1620206520000|2021-05-05 09:22:00|4381.04|4381.04|4381.09|4381.09|4381.09|4381.09|4381.04|4381.04|0
1620206530000|2021-05-05 09:22:10|4381.39|4381.39|4383.04|4383.04|4383.04|4383.04|4381.39|4381.39|0
1620206550000|2021-05-05 09:22:30|4382.9|4382.9|4382.9|4382.9|4382.9|4382.9|4382.9|4382.9|0
1620206560000|2021-05-05 09:22:40|4382.75|4382.75|4382.86|4382.86|4382.86|4382.86|4382.75|4382.75|0
1620206570000|2021-05-05 09:22:50|4382.68|4382.68|4382.68|4382.68|4382.68|4382.68|4382.62|4382.62|0
1620206580000|2021-05-05 09:23:00|4382.83|4382.83|4382.66|4382.66|4382.83|4382.83|4382.66|4382.66|0
1620206600000|2021-05-05 09:23:20|4382.81|4382.81|4382.75|4382.75|4382.81|4382.81|4382.75|4382.75|0
1620206610000|2021-05-05 09:23:30|4380.95|4380.95|4380.95|4380.95|4380.95|4380.95|4380.95|4380.95|0
1620206630000|2021-05-05 09:23:50|4381.25|4381.25|4381.25|4381.25|4381.25|4381.25|4381.25|4381.25|0
1620206660000|2021-05-05 09:24:20|4380.95|4380.95|4381.18|4381.18|4381.18|4381.18|4380.95|4380.95|0
1620206670000|2021-05-05 09:24:30|4381.12|4381.12|4381.72|4381.72|4381.72|4381.72|4381.12|4381.12|0
1620206680000|2021-05-05 09:24:40|4382.77|4382.77|4383.07|4383.07|4383.07|4383.07|4382.77|4382.77|0
1620206690000|2021-05-05 09:24:50|4383.1|4383.1|4382.5|4382.5|4383.1|4383.1|4382.5|4382.5|0
1620206700000|2021-05-05 09:25:00|4382.55|4382.55|4383.45|4383.45|4383.45|4383.45|4382.46|4382.46|0
1620206710000|2021-05-05 09:25:10|4383.54|4383.54|4383.67|4383.67|4383.67|4383.67|4383.54|4383.54|0
1620206720000|2021-05-05 09:25:20|4383.07|4383.07|4383.05|4383.05|4383.07|4383.07|4383.05|4383.05|0
1620206730000|2021-05-05 09:25:30|4383.95|4383.95|4383.35|4383.35|4383.95|4383.95|4383.35|4383.35|0
1620206740000|2021-05-05 09:25:40|4383.29|4383.29|4383.29|4383.29|4383.29|4383.29|4383.29|4383.29|0
1620206750000|2021-05-05 09:25:50|4383.24|4383.24|4383.15|4383.15|4383.24|4383.24|4383.15|4383.15|0
1620206760000|2021-05-05 09:26:00|4383.24|4383.24|4382.94|4382.94|4383.24|4383.24|4382.94|4382.94|0
1620206780000|2021-05-05 09:26:20|4382.96|4382.96|4382.36|4382.36|4382.96|4382.96|4382.36|4382.36|0
1620206790000|2021-05-05 09:26:30|4382.96|4382.96|4382.96|4382.96|4382.96|4382.96|4382.96|4382.96|0
1620206800000|2021-05-05 09:26:40|4383.26|4383.26|4383.26|4383.26|4383.26|4383.26|4383.26|4383.26|0
1620206810000|2021-05-05 09:26:50|4383.24|4383.24|4383.54|4383.54|4383.54|4383.54|4383.24|4383.24|0
1620206820000|2021-05-05 09:27:00|4383.56|4383.56|4383.74|4383.74|4383.74|4383.74|4383.56|4383.56|0
1620206830000|2021-05-05 09:27:10|4383.45|4383.45|4382.76|4382.76|4383.45|4383.45|4382.76|4382.76|0
1620206840000|2021-05-05 09:27:20|4382.7|4382.7|4382.72|4382.72|4383.02|4383.02|4382.7|4382.7|0
1620206850000|2021-05-05 09:27:30|4382.42|4382.42|4382.72|4382.72|4382.72|4382.72|4382.42|4382.42|0
1620206860000|2021-05-05 09:27:40|4382.12|4382.12|4383.23|4383.23|4383.23|4383.23|4382.12|4382.12|0
1620206870000|2021-05-05 09:27:50|4382.93|4382.93|4382.93|4382.93|4382.93|4382.93|4382.63|4382.63|0
1620206880000|2021-05-05 09:28:00|4382.78|4382.78|4382.74|4382.74|4382.83|4382.83|4382.74|4382.74|0
1620206890000|2021-05-05 09:28:10|4382.44|4382.44|4382.42|4382.42|4382.44|4382.44|4382.37|4382.37|0
1620206900000|2021-05-05 09:28:20|4382.27|4382.27|4382.21|4382.21|4382.39|4382.39|4382.21|4382.21|0
1620206910000|2021-05-05 09:28:30|4382.66|4382.66|4382.57|4382.57|4382.66|4382.66|4382.57|4382.57|0
1620206940000|2021-05-05 09:29:00|4381.97|4381.97|4381.82|4381.82|4381.97|4381.97|4381.82|4381.82|0
1620206950000|2021-05-05 09:29:10|4381.22|4381.22|4381.52|4381.52|4381.52|4381.52|4381.22|4381.22|0
1620206960000|2021-05-05 09:29:20|4381.46|4381.46|4381.46|4381.46|4381.46|4381.46|4381.46|4381.46|0
1620206970000|2021-05-05 09:29:30|4381.17|4381.17|4381.69|4381.69|4382.4|4382.4|4381.11|4381.11|0
1620206980000|2021-05-05 09:29:40|4382.13|4382.13|4382.13|4382.13|4382.74|4382.74|4382.13|4382.13|0
1620206990000|2021-05-05 09:29:50|4383.34|4383.34|4382.74|4382.74|4383.34|4383.34|4382.43|4382.43|0
1620207000000|2021-05-05 09:30:00|4382.43|4382.43|4382.61|4382.61|4382.61|4382.61|4382.29|4382.29|0
1620207010000|2021-05-05 09:30:10|4383.21|4383.21|4382.74|4382.74|4383.64|4383.64|4382.61|4382.61|0
1620207020000|2021-05-05 09:30:20|4383.04|4383.04|4383.07|4383.07|4383.07|4383.07|4382.92|4382.92|0
1620207030000|2021-05-05 09:30:30|4382.47|4382.47|4382.92|4382.92|4382.92|4382.92|4382.47|4382.47|0
1620207040000|2021-05-05 09:30:40|4383.52|4383.52|4382.96|4382.96|4383.82|4383.82|4382.92|4382.92|0
1620207050000|2021-05-05 09:30:50|4383.26|4383.26|4383.56|4383.56|4383.56|4383.56|4382.96|4382.96|0
1620207060000|2021-05-05 09:31:00|4383.26|4383.26|4383.15|4383.15|4383.26|4383.26|4382.85|4382.85|0
1620207070000|2021-05-05 09:31:10|4382.55|4382.55|4382.85|4382.85|4382.85|4382.85|4382.55|4382.55|0
1620207080000|2021-05-05 09:31:20|4382.94|4382.94|4383.56|4383.56|4383.86|4383.86|4382.94|4382.94|0
1620207090000|2021-05-05 09:31:30|4383.86|4383.86|4383.3|4383.3|4383.9|4383.9|4383.3|4383.3|0
1620207100000|2021-05-05 09:31:40|4383.28|4383.28|4383.26|4383.26|4383.28|4383.28|4383.26|4383.26|0
1620207110000|2021-05-05 09:31:50|4383.28|4383.28|4383.28|4383.28|4383.28|4383.28|4383.28|4383.28|0
1620207120000|2021-05-05 09:32:00|4383.88|4383.88|4382.61|4382.61|4383.88|4383.88|4382.61|4382.61|0
1620207130000|2021-05-05 09:32:10|4382.84|4382.84|4382.43|4382.43|4382.84|4382.84|4382.43|4382.43|0
1620207140000|2021-05-05 09:32:20|4382.73|4382.73|4382.96|4382.96|4382.96|4382.96|4382.43|4382.43|0
1620207150000|2021-05-05 09:32:30|4383.86|4383.86|4383.5|4383.5|4383.86|4383.86|4383.26|4383.26|0
1620207160000|2021-05-05 09:32:40|4383.65|4383.65|4383.65|4383.65|4383.65|4383.65|4383.65|4383.65|0
1620207170000|2021-05-05 09:32:50|4383.8|4383.8|4384|4384|4384|4384|4383.35|4383.35|0
1620207180000|2021-05-05 09:33:00|4383.4|4383.4|4383.86|4383.86|4383.86|4383.86|4383.4|4383.4|0
1620207190000|2021-05-05 09:33:10|4383.71|4383.71|4383.71|4383.71|4383.77|4383.77|4383.71|4383.71|0
1620207200000|2021-05-05 09:33:20|4383.65|4383.65|4383.44|4383.44|4384.25|4384.25|4383.35|4383.35|0
1620207230000|2021-05-05 09:33:50|4383.42|4383.42|4383.4|4383.4|4383.42|4383.42|4383.4|4383.4|0
1620207240000|2021-05-05 09:34:00|4383.7|4383.7|4383.53|4383.53|4383.83|4383.83|4383.53|4383.53|0
1620207250000|2021-05-05 09:34:10|4383.38|4383.38|4383.38|4383.38|4383.38|4383.38|4383.38|4383.38|0
1620207260000|2021-05-05 09:34:20|4383.41|4383.41|4383.41|4383.41|4383.41|4383.41|4383.41|4383.41|0
1620207270000|2021-05-05 09:34:30|4384.01|4384.01|4383.41|4383.41|4384.01|4384.01|4383.41|4383.41|0
1620207280000|2021-05-05 09:34:40|4383.71|4383.71|4383.73|4383.73|4383.73|4383.73|4383.71|4383.71|0
1620207300000|2021-05-05 09:35:00|4383.13|4383.13|4382.83|4382.83|4383.13|4383.13|4382.83|4382.83|0
1620207310000|2021-05-05 09:35:10|4382.95|4382.95|4382.83|4382.83|4382.95|4382.95|4382.83|4382.83|0
1620207320000|2021-05-05 09:35:20|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|0
1620207330000|2021-05-05 09:35:30|4383.04|4383.04|4383.04|4383.04|4383.04|4383.04|4383.04|4383.04|0
1620207340000|2021-05-05 09:35:40|4383.19|4383.19|4382.14|4382.14|4383.19|4383.19|4382.14|4382.14|0
1620207350000|2021-05-05 09:35:50|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|0
1620207360000|2021-05-05 09:36:00|4382.59|4382.59|4382.53|4382.53|4383.13|4383.13|4382.53|4382.53|0
1620207370000|2021-05-05 09:36:10|4382.83|4382.83|4382.95|4382.95|4383.06|4383.06|4382.83|4382.83|0
1620207380000|2021-05-05 09:36:20|4383.55|4383.55|4383.57|4383.57|4383.57|4383.57|4383.55|4383.55|0
1620207390000|2021-05-05 09:36:30|4383.4|4383.4|4383.39|4383.39|4383.43|4383.43|4383.39|4383.39|0
1620207400000|2021-05-05 09:36:40|4383.69|4383.69|4384.22|4384.22|4384.22|4384.22|4383.69|4383.69|0
1620207410000|2021-05-05 09:36:50|4384.82|4384.82|4384.82|4384.82|4384.82|4384.82|4384.82|4384.82|0
1620207420000|2021-05-05 09:37:00|4384.8|4384.8|4384.8|4384.8|4384.8|4384.8|4384.8|4384.8|0
1620207430000|2021-05-05 09:37:10|4385.4|4385.4|4385.4|4385.4|4385.4|4385.4|4385.4|4385.4|0
1620207440000|2021-05-05 09:37:20|4385.1|4385.1|4385.1|4385.1|4385.1|4385.1|4385.1|4385.1|0
1620207450000|2021-05-05 09:37:30|4385.12|4385.12|4385.42|4385.42|4385.42|4385.42|4385.12|4385.12|0
1620207460000|2021-05-05 09:37:40|4385.72|4385.72|4385.89|4385.89|4385.89|4385.89|4385.72|4385.72|0
1620207470000|2021-05-05 09:37:50|4386.04|4386.04|4386.56|4386.56|4386.56|4386.56|4386.04|4386.04|0
1620207480000|2021-05-05 09:38:00|4386.12|4386.12|4385.89|4385.89|4386.12|4386.12|4385.89|4385.89|0
1620207490000|2021-05-05 09:38:10|4386.49|4386.49|4386.49|4386.49|4386.49|4386.49|4386.49|4386.49|0
1620207510000|2021-05-05 09:38:30|4386.46|4386.46|4387.36|4387.36|4387.36|4387.36|4386.46|4386.46|0
1620207520000|2021-05-05 09:38:40|4387.32|4387.32|4387.04|4387.04|4387.32|4387.32|4387.02|4387.02|0
1620207530000|2021-05-05 09:38:50|4386.89|4386.89|4386.89|4386.89|4386.89|4386.89|4386.89|4386.89|0
1620207540000|2021-05-05 09:39:00|4386.86|4386.86|4386.91|4386.91|4386.91|4386.91|4386.86|4386.86|0
1620207550000|2021-05-05 09:39:10|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|0
1620207560000|2021-05-05 09:39:20|4386.56|4386.56|4386.56|4386.56|4386.56|4386.56|4386.56|4386.56|0
1620207580000|2021-05-05 09:39:40|4386.58|4386.58|4386.58|4386.58|4386.58|4386.58|4386.58|4386.58|0
1620207600000|2021-05-05 09:40:00|4386.35|4386.35|4387.01|4387.01|4387.01|4387.01|4386.3|4386.3|0
1620207610000|2021-05-05 09:40:10|4387.07|4387.07|4386.97|4386.97|4387.07|4387.07|4386.97|4386.97|0
1620207620000|2021-05-05 09:40:20|4387.12|4387.12|4387.12|4387.12|4387.12|4387.12|4387.12|4387.12|0
1620207680000|2021-05-05 09:41:20|4387.14|4387.14|4387.14|4387.14|4387.14|4387.14|4387.14|4387.14|0
1620207690000|2021-05-05 09:41:30|4386.84|4386.84|4386.78|4386.78|4386.84|4386.84|4386.78|4386.78|0
1620207700000|2021-05-05 09:41:40|4386.6|4386.6|4386.42|4386.42|4386.6|4386.6|4386.42|4386.42|0
1620207720000|2021-05-05 09:42:00|4386.27|4386.27|4385.52|4385.52|4386.27|4386.27|4385.52|4385.52|0
1620207750000|2021-05-05 09:42:30|4385.37|4385.37|4384.47|4384.47|4385.37|4385.37|4384.47|4384.47|0
1620207760000|2021-05-05 09:42:40|4384.77|4384.77|4384.77|4384.77|4384.77|4384.77|4384.77|4384.77|0
1620207780000|2021-05-05 09:43:00|4384.85|4384.85|4384.93|4384.93|4384.96|4384.96|4384.85|4384.85|0
1620207790000|2021-05-05 09:43:10|4384.97|4384.97|4385.01|4385.01|4385.01|4385.01|4384.97|4384.97|0
1620207800000|2021-05-05 09:43:20|4385.4|4385.4|4385.1|4385.1|4385.4|4385.4|4385.1|4385.1|0
1620207810000|2021-05-05 09:43:30|4385.15|4385.15|4385.1|4385.1|4385.15|4385.15|4385.1|4385.1|0
1620207830000|2021-05-05 09:43:50|4385.7|4385.7|4386.15|4386.15|4386.15|4386.15|4385.7|4385.7|0
1620207840000|2021-05-05 09:44:00|4385.85|4385.85|4385.87|4385.87|4385.87|4385.87|4385.85|4385.85|0
1620207850000|2021-05-05 09:44:10|4385.78|4385.78|4385.84|4385.84|4385.84|4385.84|4385.78|4385.78|0
1620207870000|2021-05-05 09:44:30|4385.81|4385.81|4385.81|4385.81|4385.81|4385.81|4385.81|4385.81|0
1620207880000|2021-05-05 09:44:40|4385.77|4385.77|4385.8|4385.8|4385.8|4385.8|4385.77|4385.77|0
1620207900000|2021-05-05 09:45:00|4385.71|4385.71|4385.71|4385.71|4385.71|4385.71|4385.71|4385.71|0
1620207910000|2021-05-05 09:45:10|4385.74|4385.74|4385.83|4385.83|4385.83|4385.83|4385.74|4385.74|0
1620207940000|2021-05-05 09:45:40|4385.69|4385.69|4385.69|4385.69|4385.69|4385.69|4385.69|4385.69|0
1620207950000|2021-05-05 09:45:50|4385.38|4385.38|4384.79|4384.79|4385.38|4385.38|4384.79|4384.79|0
1620207960000|2021-05-05 09:46:00|4384.9|4384.9|4384.86|4384.86|4384.9|4384.9|4384.86|4384.86|0
1620207970000|2021-05-05 09:46:10|4385.01|4385.01|4384.86|4384.86|4385.01|4385.01|4384.86|4384.86|0
1620207980000|2021-05-05 09:46:20|4384.83|4384.83|4384.81|4384.81|4384.83|4384.83|4384.81|4384.81|0
1620207990000|2021-05-05 09:46:30|4384.78|4384.78|4384.57|4384.57|4384.78|4384.78|4384.57|4384.57|0
1620208020000|2021-05-05 09:47:00|4384.48|4384.48|4384.48|4384.48|4384.48|4384.48|4384.48|4384.48|0
1620208040000|2021-05-05 09:47:20|4382.38|4382.38|4382.52|4382.52|4382.52|4382.52|4382.22|4382.22|0
1620208070000|2021-05-05 09:47:50|4382.83|4382.83|4383.13|4383.13|4383.43|4383.43|4382.83|4382.83|0
1620208080000|2021-05-05 09:48:00|4383.15|4383.15|4383.15|4383.15|4383.15|4383.15|4383.15|4383.15|0
1620208090000|2021-05-05 09:48:10|4383|4383|4383.15|4383.15|4383.15|4383.15|4383|4383|0
1620208100000|2021-05-05 09:48:20|4383.21|4383.21|4383.26|4383.26|4383.26|4383.26|4383.21|4383.21|0
1620208110000|2021-05-05 09:48:30|4382.36|4382.36|4382.36|4382.36|4382.36|4382.36|4382.36|4382.36|0
1620208140000|2021-05-05 09:49:00|4382.39|4382.39|4383.11|4383.11|4383.29|4383.29|4382.39|4382.39|0
1620208150000|2021-05-05 09:49:10|4382.97|4382.97|4382.97|4382.97|4382.97|4382.97|4382.97|4382.97|0
1620208160000|2021-05-05 09:49:20|4382.67|4382.67|4382.52|4382.52|4382.67|4382.67|4382.52|4382.52|0
1620208170000|2021-05-05 09:49:30|4382.67|4382.67|4382.67|4382.67|4382.67|4382.67|4382.67|4382.67|0
1620208180000|2021-05-05 09:49:40|4382.56|4382.56|4382.86|4382.86|4382.86|4382.86|4382.56|4382.56|0
1620208190000|2021-05-05 09:49:50|4383.01|4383.01|4383.04|4383.04|4383.04|4383.04|4383.01|4383.01|0
1620208200000|2021-05-05 09:50:00|4383.09|4383.09|4383.15|4383.15|4383.15|4383.15|4383.09|4383.09|0
1620208210000|2021-05-05 09:50:10|4383.24|4383.24|4383.36|4383.36|4383.36|4383.36|4383.24|4383.24|0
1620208220000|2021-05-05 09:50:20|4383.33|4383.33|4383.33|4383.33|4383.33|4383.33|4383.33|4383.33|0
1620208240000|2021-05-05 09:50:40|4383.18|4383.18|4383.33|4383.33|4383.33|4383.33|4383.18|4383.18|0
1620208280000|2021-05-05 09:51:20|4383.16|4383.16|4383.16|4383.16|4383.16|4383.16|4383.16|4383.16|0
1620208310000|2021-05-05 09:51:50|4382.98|4382.98|4383.13|4383.13|4383.13|4383.13|4382.98|4382.98|0
1620208320000|2021-05-05 09:52:00|4382.53|4382.53|4382.53|4382.53|4382.53|4382.53|4382.53|4382.53|0
1620208340000|2021-05-05 09:52:20|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|0
1620208370000|2021-05-05 09:52:50|4381.93|4381.93|4381.93|4381.93|4381.93|4381.93|4381.93|4381.93|0
1620208400000|2021-05-05 09:53:20|4381.63|4381.63|4381.63|4381.63|4381.63|4381.63|4381.63|4381.63|0
1620208420000|2021-05-05 09:53:40|4381.23|4381.23|4381.11|4381.11|4381.23|4381.23|4381.11|4381.11|0
1620208440000|2021-05-05 09:54:00|4380.81|4380.81|4379.92|4379.92|4380.81|4380.81|4379.92|4379.92|0
1620208450000|2021-05-05 09:54:10|4380.21|4380.21|4379.92|4379.92|4380.21|4380.21|4379.92|4379.92|0
1620208460000|2021-05-05 09:54:20|4380.14|4380.14|4380.14|4380.14|4380.14|4380.14|4380.14|4380.14|0
1620208470000|2021-05-05 09:54:30|4379.96|4379.96|4381.09|4381.09|4382.25|4382.25|4379.96|4379.96|0
1620208480000|2021-05-05 09:54:40|4381.16|4381.16|4381.46|4381.46|4381.46|4381.46|4381.16|4381.16|0
1620208490000|2021-05-05 09:54:50|4381.38|4381.38|4381.57|4381.57|4381.57|4381.57|4381.27|4381.27|0
1620208500000|2021-05-05 09:55:00|4381.72|4381.72|4382.17|4382.17|4382.32|4382.32|4381.57|4381.57|0
1620208510000|2021-05-05 09:55:10|4382.32|4382.32|4382.92|4382.92|4382.92|4382.92|4382.32|4382.32|0
1620208520000|2021-05-05 09:55:20|4383.03|4383.03|4383.2|4383.2|4383.2|4383.2|4383.03|4383.03|0
1620208530000|2021-05-05 09:55:30|4383.32|4383.32|4383.27|4383.27|4383.42|4383.42|4383.27|4383.27|0
1620208540000|2021-05-05 09:55:40|4383.42|4383.42|4383.55|4383.55|4383.72|4383.72|4383.42|4383.42|0
1620208550000|2021-05-05 09:55:50|4383.32|4383.32|4383.26|4383.26|4383.32|4383.32|4383.26|4383.26|0
1620208560000|2021-05-05 09:56:00|4383.2|4383.2|4383.03|4383.03|4383.2|4383.2|4383.03|4383.03|0
1620208570000|2021-05-05 09:56:10|4382.28|4382.28|4382.36|4382.36|4382.36|4382.36|4382.28|4382.28|0
1620208580000|2021-05-05 09:56:20|4382.4|4382.4|4382.42|4382.42|4382.42|4382.42|4382.4|4382.4|0
1620208590000|2021-05-05 09:56:30|4382.54|4382.54|4382.54|4382.54|4382.54|4382.54|4382.54|4382.54|0
1620208600000|2021-05-05 09:56:40|4382.65|4382.65|4382.77|4382.77|4382.77|4382.77|4382.65|4382.65|0
1620208610000|2021-05-05 09:56:50|4382.73|4382.73|4382.61|4382.61|4382.73|4382.73|4382.61|4382.61|0
1620208620000|2021-05-05 09:57:00|4382.76|4382.76|4382.92|4382.92|4382.92|4382.92|4382.74|4382.74|0
1620208630000|2021-05-05 09:57:10|4382.8|4382.8|4383.4|4383.4|4383.4|4383.4|4382.8|4382.8|0
1620208640000|2021-05-05 09:57:20|4383.55|4383.55|4383.55|4383.55|4383.55|4383.55|4383.55|4383.55|0
1620208650000|2021-05-05 09:57:30|4384.15|4384.15|4384.22|4384.22|4384.26|4384.26|4384.1|4384.1|0
1620208660000|2021-05-05 09:57:40|4384.82|4384.82|4384.82|4384.82|4384.82|4384.82|4384.82|4384.82|0
1620208670000|2021-05-05 09:57:50|4384.93|4384.93|4384.99|4384.99|4384.99|4384.99|4384.93|4384.93|0
1620208680000|2021-05-05 09:58:00|4385.02|4385.02|4384.87|4384.87|4385.02|4385.02|4384.87|4384.87|0
1620208710000|2021-05-05 09:58:30|4384.72|4384.72|4384.72|4384.72|4384.72|4384.72|4384.72|4384.72|0
1620208720000|2021-05-05 09:58:40|4385.01|4385.01|4385.61|4385.61|4385.61|4385.61|4385.01|4385.01|0
1620208730000|2021-05-05 09:58:50|4385.59|4385.59|4385.64|4385.64|4386.03|4386.03|4385.59|4385.59|0
1620208760000|2021-05-05 09:59:20|4385.34|4385.34|4385.34|4385.34|4385.34|4385.34|4385.34|4385.34|0
1620208770000|2021-05-05 09:59:30|4385.19|4385.19|4385.29|4385.29|4385.29|4385.29|4385.14|4385.14|0
1620208780000|2021-05-05 09:59:40|4385.25|4385.25|4385.35|4385.35|4385.35|4385.35|4385.25|4385.25|0
1620208790000|2021-05-05 09:59:50|4385.23|4385.23|4385.26|4385.26|4385.26|4385.26|4385.21|4385.21|0
1620208800000|2021-05-05 10:00:00|4384.66|4384.66|4384.66|4384.66|4384.66|4384.66|4384.66|4384.66|0
1620208830000|2021-05-05 10:00:30|4384.64|4384.64|4384.64|4384.64|4384.64|4384.64|4384.64|4384.64|0
1620208850000|2021-05-05 10:00:50|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|0
1620208860000|2021-05-05 10:01:00|4384.47|4384.47|4384.17|4384.17|4384.47|4384.47|4384.17|4384.17|0
1620208870000|2021-05-05 10:01:10|4383.87|4383.87|4384|4384|4384.17|4384.17|4383.87|4383.87|0
1620208880000|2021-05-05 10:01:20|4383.85|4383.85|4384.15|4384.15|4384.17|4384.17|4383.85|4383.85|0
1620208890000|2021-05-05 10:01:30|4384.12|4384.12|4384.57|4384.57|4384.57|4384.57|4384.12|4384.12|0
1620208900000|2021-05-05 10:01:40|4384.42|4384.42|4384.42|4384.42|4384.42|4384.42|4384.42|4384.42|0
1620208910000|2021-05-05 10:01:50|4384.57|4384.57|4384.28|4384.28|4384.72|4384.72|4384.28|4384.28|0
1620208920000|2021-05-05 10:02:00|4384.22|4384.22|4384.07|4384.07|4384.22|4384.22|4384.07|4384.07|0
1620208930000|2021-05-05 10:02:10|4384.01|4384.01|4383.98|4383.98|4384.01|4384.01|4383.9|4383.9|0
1620208940000|2021-05-05 10:02:20|4383.38|4383.38|4383.93|4383.93|4383.93|4383.93|4383.33|4383.33|0
1620208960000|2021-05-05 10:02:40|4384.08|4384.08|4384.08|4384.08|4384.08|4384.08|4384.08|4384.08|0
1620208980000|2021-05-05 10:03:00|4384.26|4384.26|4384.17|4384.17|4384.26|4384.26|4384.14|4384.14|0
1620208990000|2021-05-05 10:03:10|4384.11|4384.11|4384.28|4384.28|4384.4|4384.4|4384.11|4384.11|0
1620209000000|2021-05-05 10:03:20|4384.13|4384.13|4383.89|4383.89|4384.13|4384.13|4383.89|4383.89|0
1620209010000|2021-05-05 10:03:30|4384.19|4384.19|4383.89|4383.89|4384.19|4384.19|4383.89|4383.89|0
1620209030000|2021-05-05 10:03:50|4383.74|4383.74|4383.68|4383.68|4383.74|4383.74|4383.68|4383.68|0
1620209040000|2021-05-05 10:04:00|4383.83|4383.83|4383.68|4383.68|4383.83|4383.83|4383.68|4383.68|0
1620209050000|2021-05-05 10:04:10|4383.74|4383.74|4383.86|4383.86|4383.86|4383.86|4383.74|4383.74|0
1620209060000|2021-05-05 10:04:20|4383.74|4383.74|4383.74|4383.74|4383.74|4383.74|4383.74|4383.74|0
1620209080000|2021-05-05 10:04:40|4383.71|4383.71|4383.55|4383.55|4383.71|4383.71|4383.55|4383.55|0
1620209090000|2021-05-05 10:04:50|4383.46|4383.46|4383.46|4383.46|4383.46|4383.46|4383.46|4383.46|0
1620209100000|2021-05-05 10:05:00|4383.33|4383.33|4383.35|4383.35|4383.5|4383.5|4383.33|4383.33|0
1620209110000|2021-05-05 10:05:10|4383.26|4383.26|4383.86|4383.86|4383.86|4383.86|4383.26|4383.26|0
1620209120000|2021-05-05 10:05:20|4384.09|4384.09|4383.74|4383.74|4384.09|4384.09|4383.74|4383.74|0
1620209140000|2021-05-05 10:05:40|4383.43|4383.43|4383.43|4383.43|4383.43|4383.43|4383.43|4383.43|0
1620209150000|2021-05-05 10:05:50|4383.14|4383.14|4383.44|4383.44|4383.44|4383.44|4383.14|4383.14|0
1620209160000|2021-05-05 10:06:00|4383.62|4383.62|4383.73|4383.73|4383.73|4383.73|4383.62|4383.62|0
1620209190000|2021-05-05 10:06:30|4383.76|4383.76|4384.02|4384.02|4384.02|4384.02|4383.76|4383.76|0
1620209200000|2021-05-05 10:06:40|4384.06|4384.06|4384.06|4384.06|4384.06|4384.06|4384.06|4384.06|0
1620209220000|2021-05-05 10:07:00|4384.36|4384.36|4384.36|4384.36|4384.36|4384.36|4384.36|4384.36|0
1620209260000|2021-05-05 10:07:40|4384.38|4384.38|4384.38|4384.38|4384.38|4384.38|4384.38|4384.38|0
1620209270000|2021-05-05 10:07:50|4384.4|4384.4|4384.42|4384.42|4384.47|4384.47|4384.1|4384.1|0
1620209280000|2021-05-05 10:08:00|4384.5|4384.5|4383.6|4383.6|4384.5|4384.5|4383.6|4383.6|0
1620209290000|2021-05-05 10:08:10|4383|4383|4382.82|4382.82|4383|4383|4382.82|4382.82|0
1620209310000|2021-05-05 10:08:30|4382.52|4382.52|4382.22|4382.22|4382.52|4382.52|4382.22|4382.22|0
1620209320000|2021-05-05 10:08:40|4382.12|4382.12|4381.99|4381.99|4382.12|4382.12|4381.99|4381.99|0
1620209340000|2021-05-05 10:09:00|4382.06|4382.06|4381.09|4381.09|4382.16|4382.16|4381.09|4381.09|0
1620209350000|2021-05-05 10:09:10|4381.39|4381.39|4381.09|4381.09|4381.39|4381.39|4381.09|4381.09|0
1620209390000|2021-05-05 10:09:50|4380.79|4380.79|4380.79|4380.79|4380.79|4380.79|4380.79|4380.79|0
1620209410000|2021-05-05 10:10:10|4380.73|4380.73|4380.68|4380.68|4380.73|4380.73|4380.68|4380.68|0
1620209420000|2021-05-05 10:10:20|4380.51|4380.51|4380.18|4380.18|4380.51|4380.51|4380.18|4380.18|0
1620209440000|2021-05-05 10:10:40|4379.58|4379.58|4379.88|4379.88|4379.88|4379.88|4379.58|4379.58|0
1620209460000|2021-05-05 10:11:00|4379.97|4379.97|4379.97|4379.97|4379.97|4379.97|4379.97|4379.97|0
1620209470000|2021-05-05 10:11:10|4380.07|4380.07|4380.07|4380.07|4380.07|4380.07|4380.07|4380.07|0
1620209490000|2021-05-05 10:11:30|4379.92|4379.92|4379.92|4379.92|4379.92|4379.92|4379.92|4379.92|0
1620209500000|2021-05-05 10:11:40|4379.77|4379.77|4379.77|4379.77|4379.77|4379.77|4379.77|4379.77|0
1620209520000|2021-05-05 10:12:00|4380.37|4380.37|4380.37|4380.37|4380.37|4380.37|4380.37|4380.37|0
1620209540000|2021-05-05 10:12:20|4380.39|4380.39|4380.39|4380.39|4380.39|4380.39|4380.39|4380.39|0
1620209570000|2021-05-05 10:12:50|4380.09|4380.09|4380.34|4380.34|4380.34|4380.34|4380.09|4380.09|0
1620209580000|2021-05-05 10:13:00|4380.23|4380.23|4380.25|4380.25|4380.25|4380.25|4380.23|4380.23|0
1620209590000|2021-05-05 10:13:10|4380.4|4380.4|4380.85|4380.85|4380.85|4380.85|4380.4|4380.4|0
1620209610000|2021-05-05 10:13:30|4380.88|4380.88|4380.88|4380.88|4380.88|4380.88|4380.88|4380.88|0
1620209670000|2021-05-05 10:14:30|4381.18|4381.18|4381.18|4381.18|4381.18|4381.18|4381.18|4381.18|0
1620209700000|2021-05-05 10:15:00|4381.33|4381.33|4381.33|4381.33|4381.35|4381.35|4381.33|4381.33|0
1620209710000|2021-05-05 10:15:10|4381.26|4381.26|4380.89|4380.89|4381.26|4381.26|4380.89|4380.89|0
1620209720000|2021-05-05 10:15:20|4380.8|4380.8|4380.6|4380.6|4380.8|4380.8|4380.6|4380.6|0
1620209730000|2021-05-05 10:15:30|4380.3|4380.3|4380.3|4380.3|4380.3|4380.3|4380.3|4380.3|0
1620209740000|2021-05-05 10:15:40|4380.28|4380.28|4380.28|4380.28|4380.28|4380.28|4380.28|4380.28|0
1620209750000|2021-05-05 10:15:50|4379.98|4379.98|4379.98|4379.98|4379.98|4379.98|4379.98|4379.98|0
1620209760000|2021-05-05 10:16:00|4379.92|4379.92|4379.86|4379.86|4379.92|4379.92|4379.8|4379.8|0
1620209770000|2021-05-05 10:16:10|4379.56|4379.56|4379.86|4379.86|4379.86|4379.86|4379.56|4379.56|0
1620209780000|2021-05-05 10:16:20|4379.75|4379.75|4379.75|4379.75|4379.75|4379.75|4379.75|4379.75|0
1620209790000|2021-05-05 10:16:30|4380.05|4380.05|4379.87|4379.87|4380.05|4380.05|4379.87|4379.87|0
1620209800000|2021-05-05 10:16:40|4379.82|4379.82|4379.82|4379.82|4379.99|4379.99|4379.76|4379.76|0
1620209810000|2021-05-05 10:16:50|4379.76|4379.76|4380.17|4380.17|4380.17|4380.17|4379.76|4379.76|0
1620209820000|2021-05-05 10:17:00|4379.95|4379.95|4379.89|4379.89|4379.95|4379.95|4379.89|4379.89|0
1620209830000|2021-05-05 10:17:10|4379.8|4379.8|4379.8|4379.8|4379.8|4379.8|4379.8|4379.8|0
1620209840000|2021-05-05 10:17:20|4379.85|4379.85|4379.8|4379.8|4379.85|4379.85|4379.8|4379.8|0
1620209850000|2021-05-05 10:17:30|4379.74|4379.74|4379.68|4379.68|4379.74|4379.74|4379.68|4379.68|0
1620209860000|2021-05-05 10:17:40|4380.28|4380.28|4380.88|4380.88|4380.88|4380.88|4380.28|4380.28|0
1620209870000|2021-05-05 10:17:50|4381.12|4381.12|4381.12|4381.12|4381.12|4381.12|4381.12|4381.12|0
1620209880000|2021-05-05 10:18:00|4381.19|4381.19|4381.17|4381.17|4381.19|4381.19|4381.17|4381.17|0
1620209890000|2021-05-05 10:18:10|4380.87|4380.87|4380.99|4380.99|4380.99|4380.99|4380.87|4380.87|0
1620209900000|2021-05-05 10:18:20|4381.01|4381.01|4381.01|4381.01|4381.01|4381.01|4381.01|4381.01|0
1620209910000|2021-05-05 10:18:30|4381.05|4381.05|4381.05|4381.05|4381.05|4381.05|4381.05|4381.05|0
1620209920000|2021-05-05 10:18:40|4381.33|4381.33|4381.51|4381.51|4381.51|4381.51|4381.33|4381.33|0
1620209930000|2021-05-05 10:18:50|4381.54|4381.54|4381.6|4381.6|4381.6|4381.6|4381.54|4381.54|0
1620209950000|2021-05-05 10:19:10|4381.3|4381.3|4381.39|4381.39|4381.42|4381.42|4381.3|4381.3|0
1620209960000|2021-05-05 10:19:20|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|0
1620209970000|2021-05-05 10:19:30|4381.44|4381.44|4381.44|4381.44|4381.44|4381.44|4381.44|4381.44|0
1620209980000|2021-05-05 10:19:40|4381.83|4381.83|4381.83|4381.83|4381.83|4381.83|4381.83|4381.83|0
1620210000000|2021-05-05 10:20:00|4381.53|4381.53|4380.84|4380.84|4381.53|4381.53|4380.69|4380.69|0
1620210010000|2021-05-05 10:20:10|4380.91|4380.91|4380.46|4380.46|4380.91|4380.91|4380.46|4380.46|0
1620210020000|2021-05-05 10:20:20|4380.49|4380.49|4380.19|4380.19|4380.49|4380.49|4380.04|4380.04|0
1620210030000|2021-05-05 10:20:30|4380.33|4380.33|4380.08|4380.08|4380.33|4380.33|4380.08|4380.08|0
1620210040000|2021-05-05 10:20:40|4380.17|4380.17|4380.17|4380.17|4380.17|4380.17|4380.17|4380.17|0
1620210050000|2021-05-05 10:20:50|4380.77|4380.77|4380.47|4380.47|4380.77|4380.77|4380.47|4380.47|0
1620210060000|2021-05-05 10:21:00|4380.7|4380.7|4380.7|4380.7|4380.7|4380.7|4380.7|4380.7|0
1620210090000|2021-05-05 10:21:30|4380.88|4380.88|4380.88|4380.88|4380.88|4380.88|4380.88|4380.88|0
1620210100000|2021-05-05 10:21:40|4381.18|4381.18|4381.12|4381.12|4381.18|4381.18|4381.12|4381.12|0
1620210140000|2021-05-05 10:22:20|4381.03|4381.03|4381.03|4381.03|4381.03|4381.03|4381.03|4381.03|0
1620210150000|2021-05-05 10:22:30|4380.94|4380.94|4380.94|4380.94|4380.94|4380.94|4380.94|4380.94|0
1620210170000|2021-05-05 10:22:50|4381.54|4381.54|4381.54|4381.54|4381.54|4381.54|4381.54|4381.54|0
1620210180000|2021-05-05 10:23:00|4381.45|4381.45|4381.5|4381.5|4381.5|4381.5|4381.45|4381.45|0
1620210210000|2021-05-05 10:23:30|4381.27|4381.27|4381.27|4381.27|4381.27|4381.27|4381.27|4381.27|0
1620210220000|2021-05-05 10:23:40|4380.97|4380.97|4380.97|4380.97|4380.97|4380.97|4380.97|4380.97|0
1620210250000|2021-05-05 10:24:10|4380.91|4380.91|4380.91|4380.91|4380.91|4380.91|4380.91|4380.91|0
1620210260000|2021-05-05 10:24:20|4381.02|4381.02|4381.17|4381.17|4381.17|4381.17|4381.02|4381.02|0
1620210270000|2021-05-05 10:24:30|4381.47|4381.47|4382.07|4382.07|4382.07|4382.07|4381.47|4381.47|0
1620210280000|2021-05-05 10:24:40|4382.26|4382.26|4382.26|4382.26|4382.26|4382.26|4382.26|4382.26|0
1620210290000|2021-05-05 10:24:50|4381.95|4381.95|4382.05|4382.05|4382.05|4382.05|4381.95|4381.95|0
1620210310000|2021-05-05 10:25:10|4381.75|4381.75|4381.75|4381.75|4381.79|4381.79|4381.75|4381.75|0
1620210320000|2021-05-05 10:25:20|4382.05|4382.05|4382.05|4382.05|4382.05|4382.05|4382.05|4382.05|0
1620210330000|2021-05-05 10:25:30|4382.1|4382.1|4382.1|4382.1|4382.1|4382.1|4382.1|4382.1|0
1620210360000|2021-05-05 10:26:00|4381.8|4381.8|4381.5|4381.5|4381.8|4381.8|4381.5|4381.5|0
1620210380000|2021-05-05 10:26:20|4381.53|4381.53|4381.53|4381.53|4381.53|4381.53|4381.53|4381.53|0
1620210390000|2021-05-05 10:26:30|4381.62|4381.62|4381.68|4381.68|4381.68|4381.68|4381.56|4381.56|0
1620210410000|2021-05-05 10:26:50|4381.59|4381.59|4381.59|4381.59|4381.59|4381.59|4381.59|4381.59|0
1620210460000|2021-05-05 10:27:40|4381.88|4381.88|4382.03|4382.03|4382.03|4382.03|4381.88|4381.88|0
1620210470000|2021-05-05 10:27:50|4382.12|4382.12|4382.42|4382.42|4382.42|4382.42|4382.12|4382.12|0
1620210480000|2021-05-05 10:28:00|4382.72|4382.72|4383.02|4383.02|4383.02|4383.02|4382.72|4382.72|0
1620210500000|2021-05-05 10:28:20|4383|4383|4383|4383|4383|4383|4383|4383|0
1620210510000|2021-05-05 10:28:30|4383.02|4383.02|4383.02|4383.02|4383.02|4383.02|4383.02|4383.02|0
1620210540000|2021-05-05 10:29:00|4382.88|4382.88|4382.88|4382.88|4382.88|4382.88|4382.88|4382.88|0
1620210550000|2021-05-05 10:29:10|4383.17|4383.17|4383.17|4383.17|4383.17|4383.17|4383.17|4383.17|0
1620210560000|2021-05-05 10:29:20|4382.57|4382.57|4383.56|4383.56|4383.62|4383.62|4382.57|4382.57|0
1620210570000|2021-05-05 10:29:30|4383.51|4383.51|4383.39|4383.39|4383.51|4383.51|4383.39|4383.39|0
1620210580000|2021-05-05 10:29:40|4383.44|4383.44|4383.44|4383.44|4383.44|4383.44|4383.44|4383.44|0
1620210600000|2021-05-05 10:30:00|4383.74|4383.74|4383.74|4383.74|4383.74|4383.74|4383.74|4383.74|0
1620210620000|2021-05-05 10:30:20|4384.34|4384.34|4384.34|4384.34|4384.34|4384.34|4384.34|4384.34|0
1620210630000|2021-05-05 10:30:30|4384.38|4384.38|4384.98|4384.98|4384.98|4384.98|4384.38|4384.38|0
1620210640000|2021-05-05 10:30:40|4385.13|4385.13|4385.13|4385.13|4385.13|4385.13|4385.13|4385.13|0
1620210660000|2021-05-05 10:31:00|4384.98|4384.98|4384.69|4384.69|4384.98|4384.98|4384.69|4384.69|0
1620210690000|2021-05-05 10:31:30|4384.99|4384.99|4384.99|4384.99|4384.99|4384.99|4384.95|4384.95|0
1620210710000|2021-05-05 10:31:50|4385.05|4385.05|4384.99|4384.99|4385.05|4385.05|4384.99|4384.99|0
1620210720000|2021-05-05 10:32:00|4384.84|4384.84|4384.36|4384.36|4384.84|4384.84|4384.36|4384.36|0
1620210730000|2021-05-05 10:32:10|4383.91|4383.91|4383.91|4383.91|4383.91|4383.91|4383.91|4383.91|0
1620210740000|2021-05-05 10:32:20|4383.82|4383.82|4383.82|4383.82|4383.82|4383.82|4383.82|4383.82|0
1620210750000|2021-05-05 10:32:30|4383.52|4383.52|4383.52|4383.52|4383.52|4383.52|4383.52|4383.52|0
1620210760000|2021-05-05 10:32:40|4383.83|4383.83|4383.83|4383.83|4383.83|4383.83|4383.83|4383.83|0
1620210780000|2021-05-05 10:33:00|4384.13|4384.13|4383.23|4383.23|4384.43|4384.43|4383.23|4383.23|0
1620210800000|2021-05-05 10:33:20|4383.34|4383.34|4383.34|4383.34|4383.34|4383.34|4383.34|4383.34|0
1620210820000|2021-05-05 10:33:40|4383.64|4383.64|4383.64|4383.64|4383.64|4383.64|4383.64|4383.64|0
1620210870000|2021-05-05 10:34:30|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|0
1620210890000|2021-05-05 10:34:50|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|0
1620210900000|2021-05-05 10:35:00|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|0
1620210910000|2021-05-05 10:35:10|4382.89|4382.89|4382.89|4382.89|4382.89|4382.89|4382.89|4382.89|0
1620210930000|2021-05-05 10:35:30|4382.98|4382.98|4382.98|4382.98|4382.98|4382.98|4382.98|4382.98|0
1620210940000|2021-05-05 10:35:40|4382.87|4382.87|4382.87|4382.87|4382.87|4382.87|4382.87|4382.87|0
1620210950000|2021-05-05 10:35:50|4383.17|4383.17|4383.17|4383.17|4383.17|4383.17|4383.17|4383.17|0
1620210960000|2021-05-05 10:36:00|4383.77|4383.77|4383.77|4383.77|4383.77|4383.77|4383.77|4383.77|0
1620210980000|2021-05-05 10:36:20|4383.65|4383.65|4383.37|4383.37|4383.65|4383.65|4383.37|4383.37|0
1620210990000|2021-05-05 10:36:30|4383.67|4383.67|4383.37|4383.37|4383.67|4383.67|4383.37|4383.37|0
1620211030000|2021-05-05 10:37:10|4383.54|4383.54|4383.43|4383.43|4383.54|4383.54|4383.43|4383.43|0
1620211040000|2021-05-05 10:37:20|4382.83|4382.83|4382.83|4382.83|4382.83|4382.83|4382.83|4382.83|0
1620211050000|2021-05-05 10:37:30|4383.23|4383.23|4383.4|4383.4|4383.4|4383.4|4383.23|4383.23|0
1620211080000|2021-05-05 10:38:00|4383.5|4383.5|4382.96|4382.96|4383.5|4383.5|4382.84|4382.84|0
1620211090000|2021-05-05 10:38:10|4382.87|4382.87|4382.87|4382.87|4382.87|4382.87|4382.87|4382.87|0
1620211100000|2021-05-05 10:38:20|4382.84|4382.84|4382.79|4382.79|4382.84|4382.84|4382.79|4382.79|0
1620211110000|2021-05-05 10:38:30|4383.09|4383.09|4382.95|4382.95|4383.39|4383.39|4382.95|4382.95|0
1620211120000|2021-05-05 10:38:40|4383.06|4383.06|4383.06|4383.06|4383.06|4383.06|4383.06|4383.06|0
1620211140000|2021-05-05 10:39:00|4383.03|4383.03|4383.03|4383.03|4383.03|4383.03|4383.03|4383.03|0
1620211160000|2021-05-05 10:39:20|4382.88|4382.88|4382.43|4382.43|4382.88|4382.88|4382.43|4382.43|0
1620211170000|2021-05-05 10:39:30|4382.46|4382.46|4382.46|4382.46|4382.46|4382.46|4382.46|4382.46|0
1620211180000|2021-05-05 10:39:40|4382.6|4382.6|4382.6|4382.6|4382.6|4382.6|4382.6|4382.6|0
1620211210000|2021-05-05 10:40:10|4382.46|4382.46|4382.55|4382.55|4382.55|4382.55|4382.46|4382.46|0
1620211220000|2021-05-05 10:40:20|4382.46|4382.46|4382.46|4382.46|4382.46|4382.46|4382.38|4382.38|0
1620211270000|2021-05-05 10:41:10|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|0
1620211280000|2021-05-05 10:41:20|4382.73|4382.73|4382.73|4382.73|4382.73|4382.73|4382.73|4382.73|0
1620211290000|2021-05-05 10:41:30|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|0
1620211300000|2021-05-05 10:41:40|4382.87|4382.87|4382.92|4382.92|4382.92|4382.92|4382.87|4382.87|0
1620211310000|2021-05-05 10:41:50|4383.22|4383.22|4382.92|4382.92|4383.22|4383.22|4382.92|4382.92|0
1620211320000|2021-05-05 10:42:00|4383.15|4383.15|4383.45|4383.45|4383.45|4383.45|4383.15|4383.15|0
1620211330000|2021-05-05 10:42:10|4383.34|4383.34|4383.27|4383.27|4383.36|4383.36|4383.27|4383.27|0
1620211340000|2021-05-05 10:42:20|4383.12|4383.12|4383.12|4383.12|4383.12|4383.12|4383.12|4383.12|0
1620211350000|2021-05-05 10:42:30|4383.27|4383.27|4383.27|4383.27|4383.27|4383.27|4383.27|4383.27|0
1620211390000|2021-05-05 10:43:10|4383.41|4383.41|4383.41|4383.41|4383.41|4383.41|4383.41|4383.41|0
1620211400000|2021-05-05 10:43:20|4383.36|4383.36|4383.64|4383.64|4383.64|4383.64|4383.36|4383.36|0
1620211410000|2021-05-05 10:43:30|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|0
1620211430000|2021-05-05 10:43:50|4383.23|4383.23|4383.23|4383.23|4383.23|4383.23|4383.23|4383.23|0
1620211460000|2021-05-05 10:44:20|4383.08|4383.08|4382.93|4382.93|4383.08|4383.08|4382.93|4382.93|0
1620211470000|2021-05-05 10:44:30|4382.89|4382.89|4382.89|4382.89|4382.89|4382.89|4382.89|4382.89|0
1620211500000|2021-05-05 10:45:00|4382.74|4382.74|4382.72|4382.72|4382.78|4382.78|4382.66|4382.66|0
1620211510000|2021-05-05 10:45:10|4383.02|4383.02|4383.32|4383.32|4383.32|4383.32|4383.02|4383.02|0
1620211520000|2021-05-05 10:45:20|4383.02|4383.02|4383.23|4383.23|4383.32|4383.32|4383.02|4383.02|0
1620211540000|2021-05-05 10:45:40|4382.93|4382.93|4382.93|4382.93|4382.93|4382.93|4382.93|4382.93|0
1620211560000|2021-05-05 10:46:00|4383.23|4383.23|4383.23|4383.23|4383.23|4383.23|4383.23|4383.23|0
1620211570000|2021-05-05 10:46:10|4383.25|4383.25|4383.25|4383.25|4383.25|4383.25|4383.25|4383.25|0
1620211580000|2021-05-05 10:46:20|4383.31|4383.31|4383.25|4383.25|4383.31|4383.31|4383.25|4383.25|0
1620211600000|2021-05-05 10:46:40|4383.55|4383.55|4383.55|4383.55|4383.55|4383.55|4383.55|4383.55|0
1620211620000|2021-05-05 10:47:00|4383.85|4383.85|4383.93|4383.93|4383.93|4383.93|4383.85|4383.85|0
1620211630000|2021-05-05 10:47:10|4384.23|4384.23|4384.23|4384.23|4384.23|4384.23|4384.23|4384.23|0
1620211650000|2021-05-05 10:47:30|4384.26|4384.26|4383.96|4383.96|4384.26|4384.26|4383.96|4383.96|0
1620211660000|2021-05-05 10:47:40|4384.11|4384.11|4384.11|4384.11|4384.11|4384.11|4384.11|4384.11|0
1620211720000|2021-05-05 10:48:40|4384.41|4384.41|4384.41|4384.41|4384.53|4384.53|4384.41|4384.41|0
1620211730000|2021-05-05 10:48:50|4384.86|4384.86|4384.97|4384.97|4384.97|4384.97|4384.86|4384.86|0
1620211760000|2021-05-05 10:49:20|4384.94|4384.94|4384.94|4384.94|4384.94|4384.94|4384.94|4384.94|0
1620211770000|2021-05-05 10:49:30|4385|4385|4385.14|4385.14|4385.17|4385.17|4385|4385|0
1620211780000|2021-05-05 10:49:40|4385.2|4385.2|4385.2|4385.2|4385.2|4385.2|4385.2|4385.2|0
1620211790000|2021-05-05 10:49:50|4385.34|4385.34|4385.34|4385.34|4385.34|4385.34|4385.34|4385.34|0
1620211820000|2021-05-05 10:50:20|4385.04|4385.04|4385.19|4385.19|4385.19|4385.19|4385.04|4385.04|0
1620211830000|2021-05-05 10:50:30|4385.34|4385.34|4385.34|4385.34|4385.34|4385.34|4385.34|4385.34|0
1620211850000|2021-05-05 10:50:50|4385.64|4385.64|4385.73|4385.73|4385.73|4385.73|4385.64|4385.64|0
1620211860000|2021-05-05 10:51:00|4385.55|4385.55|4385.85|4385.85|4385.85|4385.85|4385.55|4385.55|0
1620211890000|2021-05-05 10:51:30|4385.83|4385.83|4386.18|4386.18|4386.18|4386.18|4385.83|4385.83|0
1620211920000|2021-05-05 10:52:00|4386.2|4386.2|4386.31|4386.31|4386.36|4386.36|4386.2|4386.2|0
1620211930000|2021-05-05 10:52:10|4386.4|4386.4|4386.2|4386.2|4386.5|4386.5|4386.2|4386.2|0
1620211940000|2021-05-05 10:52:20|4385.9|4385.9|4386.08|4386.08|4386.08|4386.08|4385.9|4385.9|0
1620211970000|2021-05-05 10:52:50|4386.38|4386.38|4386.38|4386.38|4386.38|4386.38|4386.38|4386.38|0
1620211980000|2021-05-05 10:53:00|4386.35|4386.35|4386.35|4386.35|4386.35|4386.35|4386.35|4386.35|0
1620211990000|2021-05-05 10:53:10|4386.5|4386.5|4386.59|4386.59|4386.59|4386.59|4386.5|4386.5|0
1620212000000|2021-05-05 10:53:20|4386.89|4386.89|4386.95|4386.95|4386.95|4386.95|4386.89|4386.89|0
1620212010000|2021-05-05 10:53:30|4386.35|4386.35|4386.26|4386.26|4386.35|4386.35|4386.17|4386.17|0
1620212030000|2021-05-05 10:53:50|4386.41|4386.41|4386.26|4386.26|4386.56|4386.56|4386.26|4386.26|0
1620212060000|2021-05-05 10:54:20|4386.4|4386.4|4386.4|4386.4|4386.4|4386.4|4386.4|4386.4|0
1620212070000|2021-05-05 10:54:30|4386.55|4386.55|4387.31|4387.31|4387.31|4387.31|4386.4|4386.4|0
1620212080000|2021-05-05 10:54:40|4387.91|4387.91|4387.46|4387.46|4387.91|4387.91|4387.46|4387.46|0
1620212090000|2021-05-05 10:54:50|4387.16|4387.16|4387.01|4387.01|4387.16|4387.16|4387.01|4387.01|0
1620212100000|2021-05-05 10:55:00|4386.95|4386.95|4386.95|4386.95|4386.95|4386.95|4386.95|4386.95|0
1620212110000|2021-05-05 10:55:10|4387.26|4387.26|4387.26|4387.26|4387.26|4387.26|4387.26|4387.26|0
1620212130000|2021-05-05 10:55:30|4387.2|4387.2|4387.14|4387.14|4387.2|4387.2|4387.14|4387.14|0
1620212140000|2021-05-05 10:55:40|4387.23|4387.23|4387.32|4387.32|4387.32|4387.32|4387.23|4387.23|0
1620212150000|2021-05-05 10:55:50|4387.17|4387.17|4387.29|4387.29|4387.29|4387.29|4387.17|4387.17|0
1620212170000|2021-05-05 10:56:10|4386.99|4386.99|4386.84|4386.84|4386.99|4386.99|4386.84|4386.84|0
1620212180000|2021-05-05 10:56:20|4386.99|4386.99|4386.99|4386.99|4386.99|4386.99|4386.99|4386.99|0
1620212190000|2021-05-05 10:56:30|4386.96|4386.96|4386.81|4386.81|4386.96|4386.96|4386.81|4386.81|0
1620212200000|2021-05-05 10:56:40|4386.7|4386.7|4386.52|4386.52|4386.7|4386.7|4386.52|4386.52|0
1620212220000|2021-05-05 10:57:00|4386.58|4386.58|4386.58|4386.58|4386.58|4386.58|4386.58|4386.58|0
1620212250000|2021-05-05 10:57:30|4386.49|4386.49|4386.47|4386.47|4386.49|4386.49|4386.47|4386.47|0
1620212270000|2021-05-05 10:57:50|4386.54|4386.54|4386.56|4386.56|4386.56|4386.56|4386.54|4386.54|0
1620212300000|2021-05-05 10:58:20|4386.26|4386.26|4386.26|4386.26|4386.26|4386.26|4386.26|4386.26|0
1620212310000|2021-05-05 10:58:30|4386.11|4386.11|4386.11|4386.11|4386.11|4386.11|4386.11|4386.11|0
1620212320000|2021-05-05 10:58:40|4386.05|4386.05|4386.05|4386.05|4386.05|4386.05|4386.05|4386.05|0
1620212350000|2021-05-05 10:59:10|4385.9|4385.9|4386.5|4386.5|4386.65|4386.65|4385.9|4385.9|0
1620212360000|2021-05-05 10:59:20|4386.8|4386.8|4387.1|4387.1|4387.1|4387.1|4386.8|4386.8|0
1620212370000|2021-05-05 10:59:30|4387.46|4387.46|4387.61|4387.61|4387.61|4387.61|4387.31|4387.31|0
1620212380000|2021-05-05 10:59:40|4388.06|4388.06|4388.68|4388.68|4388.68|4388.68|4388.06|4388.06|0
1620212390000|2021-05-05 10:59:50|4388.99|4388.99|4388.99|4388.99|4388.99|4388.99|4388.99|4388.99|0
1620212400000|2021-05-05 11:00:00|4389.17|4389.17|4389.17|4389.17|4389.17|4389.17|4389.17|4389.17|0
1620212410000|2021-05-05 11:00:10|4389.47|4389.47|4389.47|4389.47|4389.47|4389.47|4389.47|4389.47|0
1620212420000|2021-05-05 11:00:20|4389.53|4389.53|4389.54|4389.54|4389.72|4389.72|4389.42|4389.42|0
1620212430000|2021-05-05 11:00:30|4389.39|4389.39|4388.64|4388.64|4389.39|4389.39|4388.64|4388.64|0
1620212440000|2021-05-05 11:00:40|4388.25|4388.25|4388.25|4388.25|4388.25|4388.25|4388.25|4388.25|0
1620212450000|2021-05-05 11:00:50|4388.4|4388.4|4388.4|4388.4|4388.4|4388.4|4388.4|4388.4|0
1620212470000|2021-05-05 11:01:10|4388.23|4388.23|4387.68|4387.68|4388.43|4388.43|4387.68|4387.68|0
1620212510000|2021-05-05 11:01:50|4387.08|4387.08|4387.08|4387.08|4387.08|4387.08|4387.08|4387.08|0
1620212520000|2021-05-05 11:02:00|4387.23|4387.23|4387.23|4387.23|4387.23|4387.23|4387.23|4387.23|0
1620212530000|2021-05-05 11:02:10|4386.63|4386.63|4386.63|4386.63|4386.63|4386.63|4386.63|4386.63|0
1620212570000|2021-05-05 11:02:50|4386.48|4386.48|4386.48|4386.48|4386.48|4386.48|4386.48|4386.48|0
1620212580000|2021-05-05 11:03:00|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|0
1620212590000|2021-05-05 11:03:10|4385.9|4385.9|4385.9|4385.9|4385.9|4385.9|4385.9|4385.9|0
1620212600000|2021-05-05 11:03:20|4386.2|4386.2|4386.27|4386.27|4386.29|4386.29|4386.2|4386.2|0
1620212630000|2021-05-05 11:03:50|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|0
1620212680000|2021-05-05 11:04:40|4385.97|4385.97|4385.97|4385.97|4385.97|4385.97|4385.97|4385.97|0
1620212690000|2021-05-05 11:04:50|4385.94|4385.94|4386.24|4386.24|4386.24|4386.24|4385.94|4385.94|0
1620212710000|2021-05-05 11:05:10|4386.28|4386.28|4386.24|4386.24|4386.28|4386.28|4386.24|4386.24|0
1620212730000|2021-05-05 11:05:30|4386.53|4386.53|4386.53|4386.53|4386.59|4386.59|4386.53|4386.53|0
1620212750000|2021-05-05 11:05:50|4386.59|4386.59|4386.74|4386.74|4386.74|4386.74|4386.59|4386.59|0
1620212760000|2021-05-05 11:06:00|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|0
1620212800000|2021-05-05 11:06:40|4386.39|4386.39|4386.36|4386.36|4386.39|4386.39|4386.36|4386.36|0
1620212810000|2021-05-05 11:06:50|4386.27|4386.27|4386.24|4386.24|4386.27|4386.27|4386.24|4386.24|0
1620212830000|2021-05-05 11:07:10|4386.18|4386.18|4385.16|4385.16|4386.18|4386.18|4385.16|4385.16|0
1620212840000|2021-05-05 11:07:20|4385.39|4385.39|4385.39|4385.39|4385.39|4385.39|4385.39|4385.39|0
1620212870000|2021-05-05 11:07:50|4385.24|4385.24|4385.39|4385.39|4385.69|4385.69|4385.24|4385.24|0
1620212880000|2021-05-05 11:08:00|4385.69|4385.69|4385.69|4385.69|4385.69|4385.69|4385.69|4385.69|0
1620212890000|2021-05-05 11:08:10|4385.6|4385.6|4385.3|4385.3|4385.6|4385.6|4385.3|4385.3|0
1620212900000|2021-05-05 11:08:20|4385|4385|4385|4385|4385|4385|4385|4385|0
1620212920000|2021-05-05 11:08:40|4385.15|4385.15|4385.66|4385.66|4385.81|4385.81|4385.15|4385.15|0
1620212930000|2021-05-05 11:08:50|4385.55|4385.55|4385.73|4385.73|4385.79|4385.79|4385.49|4385.49|0
1620212940000|2021-05-05 11:09:00|4385.43|4385.43|4385.43|4385.43|4385.43|4385.43|4385.43|4385.43|0
1620212950000|2021-05-05 11:09:10|4385.41|4385.41|4385.32|4385.32|4385.41|4385.41|4385.32|4385.32|0
1620212960000|2021-05-05 11:09:20|4385.62|4385.62|4385.92|4385.92|4385.92|4385.92|4385.62|4385.62|0
1620212970000|2021-05-05 11:09:30|4385.32|4385.32|4385.02|4385.02|4385.32|4385.32|4385.02|4385.02|0
1620212980000|2021-05-05 11:09:40|4384.72|4384.72|4384.67|4384.67|4384.72|4384.72|4384.67|4384.67|0
1620212990000|2021-05-05 11:09:50|4384.72|4384.72|4384.72|4384.72|4384.76|4384.76|4384.72|4384.72|0
1620213000000|2021-05-05 11:10:00|4385.02|4385.02|4384.72|4384.72|4385.02|4385.02|4384.72|4384.72|0
1620213010000|2021-05-05 11:10:10|4385.02|4385.02|4385.5|4385.5|4385.5|4385.5|4385.02|4385.02|0
1620213020000|2021-05-05 11:10:20|4385.52|4385.52|4385.52|4385.52|4385.52|4385.52|4385.52|4385.52|0
1620213040000|2021-05-05 11:10:40|4385.69|4385.69|4385.69|4385.69|4385.69|4385.69|4385.69|4385.69|0
1620213080000|2021-05-05 11:11:20|4385.72|4385.72|4385.72|4385.72|4385.72|4385.72|4385.72|4385.72|0
1620213090000|2021-05-05 11:11:30|4385.84|4385.84|4386.31|4386.31|4386.31|4386.31|4385.84|4385.84|0
1620213110000|2021-05-05 11:11:50|4386.19|4386.19|4386.19|4386.19|4386.19|4386.19|4386.19|4386.19|0
1620213120000|2021-05-05 11:12:00|4386.49|4386.49|4386.4|4386.4|4386.49|4386.49|4386.4|4386.4|0
1620213130000|2021-05-05 11:12:10|4386.25|4386.25|4386.25|4386.25|4386.25|4386.25|4386.25|4386.25|0
1620213140000|2021-05-05 11:12:20|4386.14|4386.14|4385.93|4385.93|4386.14|4386.14|4385.93|4385.93|0
1620213150000|2021-05-05 11:12:30|4385.78|4385.78|4386.68|4386.68|4386.68|4386.68|4385.78|4385.78|0
1620213180000|2021-05-05 11:13:00|4386.5|4386.5|4386.41|4386.41|4386.5|4386.5|4386.41|4386.41|0
1620213200000|2021-05-05 11:13:20|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|0
1620213220000|2021-05-05 11:13:40|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|0
1620213250000|2021-05-05 11:14:10|4386.39|4386.39|4386.41|4386.41|4386.45|4386.45|4386.39|4386.39|0
1620213270000|2021-05-05 11:14:30|4386.26|4386.26|4386.11|4386.11|4386.26|4386.26|4386.11|4386.11|0
1620213290000|2021-05-05 11:14:50|4385.21|4385.21|4384.91|4384.91|4385.21|4385.21|4384.91|4384.91|0
1620213300000|2021-05-05 11:15:00|4384.82|4384.82|4384.82|4384.82|4384.82|4384.82|4384.82|4384.82|0
1620213310000|2021-05-05 11:15:10|4384.67|4384.67|4384.67|4384.67|4384.67|4384.67|4384.67|4384.67|0
1620213320000|2021-05-05 11:15:20|4384.78|4384.78|4384.84|4384.84|4384.84|4384.84|4384.78|4384.78|0
1620213330000|2021-05-05 11:15:30|4384.99|4384.99|4385.14|4385.14|4385.14|4385.14|4384.99|4384.99|0
1620213350000|2021-05-05 11:15:50|4385.44|4385.44|4385.44|4385.44|4385.44|4385.44|4385.44|4385.44|0
1620213380000|2021-05-05 11:16:20|4385.38|4385.38|4385.62|4385.62|4385.62|4385.62|4385.32|4385.32|0
1620213390000|2021-05-05 11:16:30|4385.32|4385.32|4385.44|4385.44|4385.44|4385.44|4385.32|4385.32|0
1620213400000|2021-05-05 11:16:40|4385.14|4385.14|4384.63|4384.63|4385.14|4385.14|4384.54|4384.54|0
1620213410000|2021-05-05 11:16:50|4385.08|4385.08|4385.08|4385.08|4385.08|4385.08|4385.08|4385.08|0
1620213430000|2021-05-05 11:17:10|4384.93|4384.93|4384.63|4384.63|4384.93|4384.93|4384.63|4384.63|0
1620213440000|2021-05-05 11:17:20|4385.23|4385.23|4385.31|4385.31|4385.31|4385.31|4385.23|4385.23|0
1620213450000|2021-05-05 11:17:30|4385.61|4385.61|4385.61|4385.61|4385.61|4385.61|4385.61|4385.61|0
1620213460000|2021-05-05 11:17:40|4385.91|4385.91|4385.61|4385.61|4385.91|4385.91|4385.61|4385.61|0
1620213470000|2021-05-05 11:17:50|4385.66|4385.66|4385.66|4385.66|4385.66|4385.66|4385.66|4385.66|0
1620213480000|2021-05-05 11:18:00|4385.61|4385.61|4385.76|4385.76|4385.76|4385.76|4385.49|4385.49|0
1620213490000|2021-05-05 11:18:10|4385.91|4385.91|4385.91|4385.91|4385.91|4385.91|4385.91|4385.91|0
1620213500000|2021-05-05 11:18:20|4385.16|4385.16|4385.46|4385.46|4385.46|4385.46|4385.16|4385.16|0
1620213510000|2021-05-05 11:18:30|4385.16|4385.16|4385.46|4385.46|4385.46|4385.46|4385.16|4385.16|0
1620213530000|2021-05-05 11:18:50|4385.55|4385.55|4385.55|4385.55|4385.55|4385.55|4385.55|4385.55|0
1620213540000|2021-05-05 11:19:00|4385.52|4385.52|4385.52|4385.52|4385.52|4385.52|4385.52|4385.52|0
1620213550000|2021-05-05 11:19:10|4385.55|4385.55|4385.55|4385.55|4385.55|4385.55|4385.55|4385.55|0
1620213570000|2021-05-05 11:19:30|4385.85|4385.85|4385.92|4385.92|4386.52|4386.52|4385.85|4385.85|0
1620213580000|2021-05-05 11:19:40|4385.88|4385.88|4385.62|4385.62|4385.92|4385.92|4385.62|4385.62|0
1620213590000|2021-05-05 11:19:50|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|0
1620213600000|2021-05-05 11:20:00|4385.87|4385.87|4385.57|4385.57|4385.87|4385.87|4385.57|4385.57|0
1620213610000|2021-05-05 11:20:10|4385.61|4385.61|4385.61|4385.61|4385.61|4385.61|4385.61|4385.61|0
1620213620000|2021-05-05 11:20:20|4385.65|4385.65|4385.99|4385.99|4385.99|4385.99|4385.65|4385.65|0
1620213630000|2021-05-05 11:20:30|4385.91|4385.91|4386.3|4386.3|4386.3|4386.3|4385.61|4385.61|0
1620213640000|2021-05-05 11:20:40|4385.86|4385.86|4386.09|4386.09|4386.39|4386.39|4385.86|4385.86|0
1620213650000|2021-05-05 11:20:50|4386.2|4386.2|4386.51|4386.51|4386.51|4386.51|4386.2|4386.2|0
1620213660000|2021-05-05 11:21:00|4386.21|4386.21|4386.51|4386.51|4386.51|4386.51|4386.21|4386.21|0
1620213670000|2021-05-05 11:21:10|4386.21|4386.21|4386.66|4386.66|4386.66|4386.66|4386.21|4386.21|0
1620213680000|2021-05-05 11:21:20|4386.59|4386.59|4386.5|4386.5|4386.61|4386.61|4386.5|4386.5|0
1620213710000|2021-05-05 11:21:50|4385.89|4385.89|4386.58|4386.58|4386.58|4386.58|4385.89|4385.89|0
1620213720000|2021-05-05 11:22:00|4386.7|4386.7|4386.6|4386.6|4386.75|4386.75|4386.6|4386.6|0
1620213730000|2021-05-05 11:22:10|4386.58|4386.58|4387.03|4387.03|4387.18|4387.18|4386.58|4386.58|0
1620213740000|2021-05-05 11:22:20|4386.99|4386.99|4386.71|4386.71|4387.12|4387.12|4386.71|4386.71|0
1620213750000|2021-05-05 11:22:30|4386.73|4386.73|4386.73|4386.73|4387.03|4387.03|4386.43|4386.43|0
1620213760000|2021-05-05 11:22:40|4386.58|4386.58|4386.58|4386.58|4386.58|4386.58|4386.58|4386.58|0
1620213770000|2021-05-05 11:22:50|4386.53|4386.53|4386.11|4386.11|4386.53|4386.53|4386.11|4386.11|0
1620213780000|2021-05-05 11:23:00|4386.26|4386.26|4386.29|4386.29|4386.29|4386.29|4386.26|4386.26|0
1620213800000|2021-05-05 11:23:20|4386.56|4386.56|4385.84|4385.84|4386.56|4386.56|4385.84|4385.84|0
1620213810000|2021-05-05 11:23:30|4385.93|4385.93|4385.93|4385.93|4385.93|4385.93|4385.84|4385.84|0
1620213820000|2021-05-05 11:23:40|4385.81|4385.81|4385.56|4385.56|4385.81|4385.81|4385.56|4385.56|0
1620213830000|2021-05-05 11:23:50|4385.45|4385.45|4385.45|4385.45|4385.45|4385.45|4385.39|4385.39|0
1620213840000|2021-05-05 11:24:00|4385.51|4385.51|4385.51|4385.51|4385.51|4385.51|4385.51|4385.51|0
1620213850000|2021-05-05 11:24:10|4385.81|4385.81|4386.13|4386.13|4386.13|4386.13|4385.81|4385.81|0
1620213860000|2021-05-05 11:24:20|4386.22|4386.22|4386.41|4386.41|4386.41|4386.41|4386.13|4386.13|0
1620213870000|2021-05-05 11:24:30|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|0
1620213880000|2021-05-05 11:24:40|4386.2|4386.2|4386.17|4386.17|4386.2|4386.2|4386.17|4386.17|0
1620213890000|2021-05-05 11:24:50|4386.15|4386.15|4386.09|4386.09|4386.15|4386.15|4386.09|4386.09|0
1620213900000|2021-05-05 11:25:00|4386.21|4386.21|4385.61|4385.61|4386.21|4386.21|4385.61|4385.61|0
1620213910000|2021-05-05 11:25:10|4385.63|4385.63|4385.63|4385.63|4385.63|4385.63|4385.63|4385.63|0
1620213920000|2021-05-05 11:25:20|4385.67|4385.67|4385.85|4385.85|4385.97|4385.97|4385.67|4385.67|0
1620213940000|2021-05-05 11:25:40|4385.87|4385.87|4386.17|4386.17|4386.17|4386.17|4385.87|4385.87|0
1620213950000|2021-05-05 11:25:50|4386.08|4386.08|4386.83|4386.83|4386.83|4386.83|4386.08|4386.08|0
1620213970000|2021-05-05 11:26:10|4386.68|4386.68|4386.68|4386.68|4386.68|4386.68|4386.68|4386.68|0
1620213990000|2021-05-05 11:26:30|4386.38|4386.38|4386.38|4386.38|4386.38|4386.38|4386.38|4386.38|0
1620214010000|2021-05-05 11:26:50|4386.2|4386.2|4386.2|4386.2|4386.2|4386.2|4386.2|4386.2|0
1620214020000|2021-05-05 11:27:00|4386.23|4386.23|4386.23|4386.23|4386.23|4386.23|4386.23|4386.23|0
1620214030000|2021-05-05 11:27:10|4386.14|4386.14|4386.14|4386.14|4386.14|4386.14|4386.14|4386.14|0
1620214040000|2021-05-05 11:27:20|4386.1|4386.1|4386.1|4386.1|4386.1|4386.1|4386.1|4386.1|0
1620214050000|2021-05-05 11:27:30|4386.12|4386.12|4386.27|4386.27|4386.27|4386.27|4386.12|4386.12|0
1620214060000|2021-05-05 11:27:40|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|0
1620214070000|2021-05-05 11:27:50|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|0
1620214080000|2021-05-05 11:28:00|4386.72|4386.72|4386.72|4386.72|4386.72|4386.72|4386.72|4386.72|0
1620214090000|2021-05-05 11:28:10|4386.57|4386.57|4386.57|4386.57|4386.57|4386.57|4386.57|4386.57|0
1620214100000|2021-05-05 11:28:20|4386.87|4386.87|4386.87|4386.87|4386.87|4386.87|4386.87|4386.87|0
1620214110000|2021-05-05 11:28:30|4386.57|4386.57|4386.48|4386.48|4386.57|4386.57|4386.48|4386.48|0
1620214130000|2021-05-05 11:28:50|4386.63|4386.63|4386.63|4386.63|4386.63|4386.63|4386.63|4386.63|0
1620214140000|2021-05-05 11:29:00|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|0
1620214150000|2021-05-05 11:29:10|4386.66|4386.66|4386.36|4386.36|4386.66|4386.66|4386.36|4386.36|0
1620214160000|2021-05-05 11:29:20|4386.3|4386.3|4386.3|4386.3|4386.9|4386.9|4386.3|4386.3|0
1620214200000|2021-05-05 11:30:00|4386.19|4386.19|4386.19|4386.19|4386.19|4386.19|4386.19|4386.19|0
1620214210000|2021-05-05 11:30:10|4386.02|4386.02|4386.02|4386.02|4386.02|4386.02|4386.02|4386.02|0
1620214240000|2021-05-05 11:30:40|4385.72|4385.72|4385.72|4385.72|4385.72|4385.72|4385.72|4385.72|0
1620214250000|2021-05-05 11:30:50|4385.77|4385.77|4385.72|4385.72|4385.77|4385.77|4385.72|4385.72|0
1620214260000|2021-05-05 11:31:00|4385.6|4385.6|4385.57|4385.57|4385.6|4385.6|4385.24|4385.24|0
1620214270000|2021-05-05 11:31:10|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|0
1620214320000|2021-05-05 11:32:00|4386.01|4386.01|4386.01|4386.01|4386.01|4386.01|4386.01|4386.01|0
1620214340000|2021-05-05 11:32:20|4385.71|4385.71|4385.41|4385.41|4385.71|4385.71|4385.41|4385.41|0
1620214350000|2021-05-05 11:32:30|4385.1|4385.1|4385.1|4385.1|4385.1|4385.1|4385.1|4385.1|0
1620214360000|2021-05-05 11:32:40|4385.41|4385.41|4385.41|4385.41|4385.41|4385.41|4385.41|4385.41|0
1620214370000|2021-05-05 11:32:50|4385.36|4385.36|4385.38|4385.38|4385.38|4385.38|4385.36|4385.36|0
1620214380000|2021-05-05 11:33:00|4385.27|4385.27|4385.21|4385.21|4385.27|4385.27|4385.21|4385.21|0
1620214400000|2021-05-05 11:33:20|4385.19|4385.19|4385.19|4385.19|4385.19|4385.19|4385.19|4385.19|0
1620214430000|2021-05-05 11:33:50|4385.1|4385.1|4385.01|4385.01|4385.1|4385.1|4385.01|4385.01|0
1620214460000|2021-05-05 11:34:20|4384.98|4384.98|4384.53|4384.53|4384.98|4384.98|4384.09|4384.09|0
1620214500000|2021-05-05 11:35:00|4383.93|4383.93|4383.93|4383.93|4383.93|4383.93|4383.93|4383.93|0
1620214520000|2021-05-05 11:35:20|4383.84|4383.84|4383.8|4383.8|4383.84|4383.84|4383.8|4383.8|0
1620214540000|2021-05-05 11:35:40|4383.2|4383.2|4383.05|4383.05|4383.35|4383.35|4383.05|4383.05|0
1620214550000|2021-05-05 11:35:50|4382.9|4382.9|4382.9|4382.9|4382.9|4382.9|4382.9|4382.9|0
1620214560000|2021-05-05 11:36:00|4383.5|4383.5|4384.4|4384.4|4384.4|4384.4|4383.2|4383.2|0
1620214580000|2021-05-05 11:36:20|4384.7|4384.7|4384.7|4384.7|4384.7|4384.7|4384.7|4384.7|0
1620214590000|2021-05-05 11:36:30|4385|4385|4385|4385|4385|4385|4385|4385|0
1620214630000|2021-05-05 11:37:10|4384.95|4384.95|4385.25|4385.25|4385.25|4385.25|4384.95|4384.95|0
1620214640000|2021-05-05 11:37:20|4385.16|4385.16|4385.13|4385.13|4385.16|4385.16|4385.13|4385.13|0
1620214660000|2021-05-05 11:37:40|4385.04|4385.04|4384.93|4384.93|4385.04|4385.04|4384.93|4384.93|0
1620214670000|2021-05-05 11:37:50|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|0
1620214690000|2021-05-05 11:38:10|4385.02|4385.02|4385.11|4385.11|4385.11|4385.11|4385.02|4385.02|0
1620214700000|2021-05-05 11:38:20|4384.96|4384.96|4384.96|4384.96|4384.96|4384.96|4384.96|4384.96|0
1620214710000|2021-05-05 11:38:30|4384.36|4384.36|4384.36|4384.36|4384.36|4384.36|4384.36|4384.36|0
1620214750000|2021-05-05 11:39:10|4384.33|4384.33|4384.31|4384.31|4384.33|4384.33|4384.31|4384.31|0
1620214760000|2021-05-05 11:39:20|4384.46|4384.46|4384.46|4384.46|4384.46|4384.46|4384.46|4384.46|0
1620214790000|2021-05-05 11:39:50|4384.48|4384.48|4384.6|4384.6|4384.65|4384.65|4384.48|4384.48|0
1620214800000|2021-05-05 11:40:00|4384.9|4384.9|4386.3|4386.3|4386.3|4386.3|4384.9|4384.9|0
1620214820000|2021-05-05 11:40:20|4386.24|4386.24|4386.16|4386.16|4386.24|4386.24|4386.16|4386.16|0
1620214840000|2021-05-05 11:40:40|4386.01|4386.01|4386.04|4386.04|4386.04|4386.04|4386.01|4386.01|0
1620214850000|2021-05-05 11:40:50|4385.44|4385.44|4385.49|4385.49|4385.49|4385.49|4385.44|4385.44|0
1620214880000|2021-05-05 11:41:20|4385.67|4385.67|4385.76|4385.76|4385.76|4385.76|4385.67|4385.67|0
1620214900000|2021-05-05 11:41:40|4385.65|4385.65|4385.65|4385.65|4385.65|4385.65|4385.65|4385.65|0
1620214910000|2021-05-05 11:41:50|4385.59|4385.59|4386.31|4386.31|4386.31|4386.31|4385.59|4385.59|0
1620214950000|2021-05-05 11:42:30|4385.71|4385.71|4385.71|4385.71|4385.71|4385.71|4385.71|4385.71|0
1620214980000|2021-05-05 11:43:00|4385.62|4385.62|4385.65|4385.65|4385.65|4385.65|4385.5|4385.5|0
1620215000000|2021-05-05 11:43:20|4385.35|4385.35|4385.31|4385.31|4385.35|4385.35|4385.31|4385.31|0
1620215010000|2021-05-05 11:43:30|4384.71|4384.71|4384.71|4384.71|4384.71|4384.71|4384.71|4384.71|0
1620215020000|2021-05-05 11:43:40|4385.01|4385.01|4385.01|4385.01|4385.01|4385.01|4385.01|4385.01|0
1620215050000|2021-05-05 11:44:10|4385.16|4385.16|4385.46|4385.46|4385.46|4385.46|4385.16|4385.16|0
1620215070000|2021-05-05 11:44:30|4385.76|4385.76|4385.78|4385.78|4385.78|4385.78|4385.46|4385.46|0
1620215090000|2021-05-05 11:44:50|4386.23|4386.23|4386.23|4386.23|4386.23|4386.23|4386.23|4386.23|0
1620215100000|2021-05-05 11:45:00|4386.14|4386.14|4386.14|4386.14|4386.14|4386.14|4386.14|4386.14|0
1620215120000|2021-05-05 11:45:20|4385.99|4385.99|4385.84|4385.84|4385.99|4385.99|4385.84|4385.84|0
1620215130000|2021-05-05 11:45:30|4385.69|4385.69|4385.69|4385.69|4385.69|4385.69|4385.69|4385.69|0
1620215150000|2021-05-05 11:45:50|4385.54|4385.54|4385.54|4385.54|4385.54|4385.54|4385.54|4385.54|0
1620215180000|2021-05-05 11:46:20|4385.84|4385.84|4385.84|4385.84|4385.84|4385.84|4385.84|4385.84|0
1620215200000|2021-05-05 11:46:40|4385.73|4385.73|4385.67|4385.67|4385.73|4385.73|4385.67|4385.67|0
1620215230000|2021-05-05 11:47:10|4385.73|4385.73|4385.73|4385.73|4385.73|4385.73|4385.73|4385.73|0
1620215240000|2021-05-05 11:47:20|4385.79|4385.79|4385.84|4385.84|4385.84|4385.84|4385.79|4385.79|0
1620215250000|2021-05-05 11:47:30|4385.67|4385.67|4385.67|4385.67|4385.67|4385.67|4385.67|4385.67|0
1620215270000|2021-05-05 11:47:50|4385.79|4385.79|4385.58|4385.58|4386.03|4386.03|4385.58|4385.58|0
1620215280000|2021-05-05 11:48:00|4384.68|4384.68|4384.68|4384.68|4384.68|4384.68|4384.68|4384.68|0
1620215290000|2021-05-05 11:48:10|4384.98|4384.98|4384.98|4384.98|4384.98|4384.98|4384.98|4384.98|0
1620215330000|2021-05-05 11:48:50|4385.1|4385.1|4385.33|4385.33|4385.38|4385.38|4385.1|4385.1|0
1620215340000|2021-05-05 11:49:00|4385.3|4385.3|4385.3|4385.3|4385.3|4385.3|4385.3|4385.3|0
1620215360000|2021-05-05 11:49:20|4385|4385|4384.89|4384.89|4385|4385|4384.89|4384.89|0
1620215370000|2021-05-05 11:49:30|4384.77|4384.77|4385.27|4385.27|4385.27|4385.27|4384.67|4384.67|0
1620215410000|2021-05-05 11:50:10|4385.57|4385.57|4386.23|4386.23|4386.23|4386.23|4385.57|4385.57|0
1620215420000|2021-05-05 11:50:20|4386.53|4386.53|4386.65|4386.65|4386.65|4386.65|4386.53|4386.53|0
1620215430000|2021-05-05 11:50:30|4386.73|4386.73|4387.05|4387.05|4387.05|4387.05|4386.73|4386.73|0
1620215440000|2021-05-05 11:50:40|4387.65|4387.65|4388.21|4388.21|4388.21|4388.21|4387.65|4387.65|0
1620215450000|2021-05-05 11:50:50|4388.27|4388.27|4388.87|4388.87|4389.47|4389.47|4388.27|4388.27|0
1620215460000|2021-05-05 11:51:00|4388.57|4388.57|4388.18|4388.18|4388.57|4388.57|4388.12|4388.12|0
1620215470000|2021-05-05 11:51:10|4388.27|4388.27|4388.36|4388.36|4388.36|4388.36|4388.27|4388.27|0
1620215480000|2021-05-05 11:51:20|4388.41|4388.41|4388.23|4388.23|4388.41|4388.41|4388.23|4388.23|0
1620215490000|2021-05-05 11:51:30|4388.14|4388.14|4388.14|4388.14|4388.14|4388.14|4388.14|4388.14|0
1620215500000|2021-05-05 11:51:40|4388.29|4388.29|4388.23|4388.23|4388.29|4388.29|4388.23|4388.23|0
1620215510000|2021-05-05 11:51:50|4388.2|4388.2|4389.52|4389.52|4389.52|4389.52|4388.17|4388.17|0
1620215540000|2021-05-05 11:52:20|4389.61|4389.61|4390.21|4390.21|4390.21|4390.21|4389.61|4389.61|0
1620215550000|2021-05-05 11:52:30|4390.26|4390.26|4390.68|4390.68|4390.68|4390.68|4390.26|4390.26|0
1620215560000|2021-05-05 11:52:40|4390.73|4390.73|4390.73|4390.73|4390.73|4390.73|4390.73|4390.73|0
1620215570000|2021-05-05 11:52:50|4390.62|4390.62|4390.68|4390.68|4390.68|4390.68|4390.56|4390.56|0
1620215580000|2021-05-05 11:53:00|4390.79|4390.79|4391.69|4391.69|4391.69|4391.69|4390.79|4390.79|0
1620215590000|2021-05-05 11:53:10|4391.64|4391.64|4391.93|4391.93|4391.93|4391.93|4391.64|4391.64|0
1620215610000|2021-05-05 11:53:30|4391.88|4391.88|4392.53|4392.53|4392.53|4392.53|4391.88|4391.88|0
1620215620000|2021-05-05 11:53:40|4392.83|4392.83|4392.72|4392.72|4392.83|4392.83|4392.72|4392.72|0
1620215660000|2021-05-05 11:54:20|4392.42|4392.42|4391.98|4391.98|4392.42|4392.42|4391.98|4391.98|0
1620215670000|2021-05-05 11:54:30|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|0
1620215680000|2021-05-05 11:54:40|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|0
1620215700000|2021-05-05 11:55:00|4391.61|4391.61|4391.43|4391.43|4391.61|4391.61|4391.43|4391.43|0
1620215710000|2021-05-05 11:55:10|4391.47|4391.47|4391.92|4391.92|4391.92|4391.92|4391.47|4391.47|0
1620215720000|2021-05-05 11:55:20|4391.88|4391.88|4391.92|4391.92|4391.92|4391.92|4391.84|4391.84|0
1620215760000|2021-05-05 11:56:00|4393.57|4393.57|4393.12|4393.12|4393.87|4393.87|4393.12|4393.12|0
1620215770000|2021-05-05 11:56:10|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|0
1620215780000|2021-05-05 11:56:20|4392.84|4392.84|4392.56|4392.56|4392.84|4392.84|4392.54|4392.54|0
1620215790000|2021-05-05 11:56:30|4392.54|4392.54|4391.94|4391.94|4392.54|4392.54|4391.94|4391.94|0
1620215810000|2021-05-05 11:56:50|4391.86|4391.86|4391.86|4391.86|4391.86|4391.86|4391.86|4391.86|0
1620215820000|2021-05-05 11:57:00|4391.82|4391.82|4391.33|4391.33|4391.82|4391.82|4391.33|4391.33|0
1620215830000|2021-05-05 11:57:10|4390.43|4390.43|4390.73|4390.73|4390.73|4390.73|4390.43|4390.43|0
1620215850000|2021-05-05 11:57:30|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|0
1620215870000|2021-05-05 11:57:50|4390.94|4390.94|4390.85|4390.85|4390.94|4390.94|4390.85|4390.85|0
1620215880000|2021-05-05 11:58:00|4390.79|4390.79|4390.85|4390.85|4390.94|4390.94|4390.77|4390.77|0
1620215920000|2021-05-05 11:58:40|4390.83|4390.83|4390.83|4390.83|4390.83|4390.83|4390.83|4390.83|0
1620215940000|2021-05-05 11:59:00|4390.71|4390.71|4390.75|4390.75|4390.75|4390.75|4390.71|4390.71|0
1620215950000|2021-05-05 11:59:10|4390.52|4390.52|4390.46|4390.46|4390.52|4390.52|4390.46|4390.46|0
1620215970000|2021-05-05 11:59:30|4390.91|4390.91|4390.61|4390.61|4390.91|4390.91|4390.61|4390.61|0
1620215980000|2021-05-05 11:59:40|4390.31|4390.31|4390.31|4390.31|4390.31|4390.31|4390.31|4390.31|0
1620215990000|2021-05-05 11:59:50|4390.02|4390.02|4389.87|4389.87|4390.02|4390.02|4389.87|4389.87|0
1620216000000|2021-05-05 12:00:00|4389.79|4389.79|4389.79|4389.79|4390.09|4390.09|4389.79|4389.79|0
1620216010000|2021-05-05 12:00:10|4389.77|4389.77|4390.07|4390.07|4390.07|4390.07|4389.77|4389.77|0
1620216020000|2021-05-05 12:00:20|4389.92|4389.92|4389.62|4389.62|4389.92|4389.92|4389.62|4389.62|0
1620216030000|2021-05-05 12:00:30|4389.32|4389.32|4388.72|4388.72|4389.32|4389.32|4388.72|4388.72|0
1620216060000|2021-05-05 12:01:00|4388.8|4388.8|4388.59|4388.59|4388.89|4388.89|4388.59|4388.59|0
1620216070000|2021-05-05 12:01:10|4388.63|4388.63|4388.69|4388.69|4388.69|4388.69|4388.63|4388.63|0
1620216080000|2021-05-05 12:01:20|4388.71|4388.71|4389.01|4389.01|4389.01|4389.01|4388.71|4388.71|0
1620216090000|2021-05-05 12:01:30|4389.31|4389.31|4389.31|4389.31|4389.31|4389.31|4389.31|4389.31|0
1620216100000|2021-05-05 12:01:40|4389.46|4389.46|4389.91|4389.91|4389.91|4389.91|4389.46|4389.46|0
1620216110000|2021-05-05 12:01:50|4389.76|4389.76|4389.93|4389.93|4389.93|4389.93|4389.76|4389.76|0
1620216130000|2021-05-05 12:02:10|4389.96|4389.96|4389.96|4389.96|4389.96|4389.96|4389.96|4389.96|0
1620216140000|2021-05-05 12:02:20|4389.36|4389.36|4389.36|4389.36|4389.36|4389.36|4389.36|4389.36|0
1620216160000|2021-05-05 12:02:40|4389.63|4389.63|4389.78|4389.78|4389.78|4389.78|4389.63|4389.63|0
1620216170000|2021-05-05 12:02:50|4389.81|4389.81|4389.81|4389.81|4389.81|4389.81|4389.81|4389.81|0
1620216210000|2021-05-05 12:03:30|4389.92|4389.92|4391.12|4391.12|4391.12|4391.12|4389.92|4389.92|0
1620216240000|2021-05-05 12:04:00|4391.1|4391.1|4391.1|4391.1|4391.1|4391.1|4391.1|4391.1|0
1620216250000|2021-05-05 12:04:10|4390.5|4390.5|4390.5|4390.5|4390.5|4390.5|4390.5|4390.5|0
1620216280000|2021-05-05 12:04:40|4390.2|4390.2|4390.5|4390.5|4390.5|4390.5|4390.2|4390.2|0
1620216290000|2021-05-05 12:04:50|4390.35|4390.35|4390.35|4390.35|4390.35|4390.35|4390.35|4390.35|0
1620216300000|2021-05-05 12:05:00|4390.5|4390.5|4390.38|4390.38|4390.5|4390.5|4390.38|4390.38|0
1620216310000|2021-05-05 12:05:10|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|0
1620216330000|2021-05-05 12:05:30|4389.33|4389.33|4388.22|4388.22|4389.33|4389.33|4388.22|4388.22|0
1620216340000|2021-05-05 12:05:40|4388.19|4388.19|4387.94|4387.94|4388.19|4388.19|4387.94|4387.94|0
1620216350000|2021-05-05 12:05:50|4387.91|4387.91|4388.06|4388.06|4388.06|4388.06|4387.91|4387.91|0
1620216360000|2021-05-05 12:06:00|4387.97|4387.97|4387.97|4387.97|4387.97|4387.97|4387.97|4387.97|0
1620216370000|2021-05-05 12:06:10|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|0
1620216380000|2021-05-05 12:06:20|4387.35|4387.35|4388.1|4388.1|4388.1|4388.1|4387.35|4387.35|0
1620216390000|2021-05-05 12:06:30|4388.15|4388.15|4388.1|4388.1|4388.15|4388.15|4388.1|4388.1|0
1620216400000|2021-05-05 12:06:40|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|0
1620216410000|2021-05-05 12:06:50|4388.36|4388.36|4388.21|4388.21|4388.36|4388.36|4388.21|4388.21|0
1620216420000|2021-05-05 12:07:00|4388.81|4388.81|4388.58|4388.58|4388.86|4388.86|4388.43|4388.43|0
1620216430000|2021-05-05 12:07:10|4388.88|4388.88|4388.88|4388.88|4388.88|4388.88|4388.88|4388.88|0
1620216440000|2021-05-05 12:07:20|4388.85|4388.85|4388.85|4388.85|4388.85|4388.85|4388.85|4388.85|0
1620216450000|2021-05-05 12:07:30|4389.15|4389.15|4389.15|4389.15|4389.15|4389.15|4389.15|4389.15|0
1620216460000|2021-05-05 12:07:40|4388.85|4388.85|4388.85|4388.85|4388.85|4388.85|4388.85|4388.85|0
1620216470000|2021-05-05 12:07:50|4388.71|4388.71|4388.4|4388.4|4388.71|4388.71|4388.4|4388.4|0
1620216480000|2021-05-05 12:08:00|4388.1|4388.1|4388.1|4388.1|4388.4|4388.4|4388.1|4388.1|0
1620216490000|2021-05-05 12:08:10|4389.01|4389.01|4389.01|4389.01|4389.01|4389.01|4389.01|4389.01|0
1620216520000|2021-05-05 12:08:40|4388.1|4388.1|4388.1|4388.1|4388.1|4388.1|4388.1|4388.1|0
1620216530000|2021-05-05 12:08:50|4387.92|4387.92|4387.92|4387.92|4387.92|4387.92|4387.92|4387.92|0
1620216560000|2021-05-05 12:09:20|4387.98|4387.98|4387.68|4387.68|4387.98|4387.98|4387.38|4387.38|0
1620216580000|2021-05-05 12:09:40|4388.28|4388.28|4388.28|4388.28|4388.28|4388.28|4388.28|4388.28|0
1620216610000|2021-05-05 12:10:10|4387.98|4387.98|4387.67|4387.67|4387.98|4387.98|4387.67|4387.67|0
1620216620000|2021-05-05 12:10:20|4387.37|4387.37|4387.43|4387.43|4387.43|4387.43|4387.28|4387.28|0
1620216630000|2021-05-05 12:10:30|4387.58|4387.58|4387.58|4387.58|4387.58|4387.58|4387.58|4387.58|0
1620216640000|2021-05-05 12:10:40|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|0
1620216650000|2021-05-05 12:10:50|4387.78|4387.78|4387.93|4387.93|4387.93|4387.93|4387.78|4387.78|0
1620216670000|2021-05-05 12:11:10|4388.23|4388.23|4388.23|4388.23|4388.23|4388.23|4388.23|4388.23|0
1620216680000|2021-05-05 12:11:20|4388.38|4388.38|4388.38|4388.38|4388.38|4388.38|4388.38|4388.38|0
1620216690000|2021-05-05 12:11:30|4388.68|4388.68|4388.83|4388.83|4388.89|4388.89|4388.68|4388.68|0
1620216700000|2021-05-05 12:11:40|4389.43|4389.43|4389.49|4389.49|4389.94|4389.94|4389.43|4389.43|0
1620216710000|2021-05-05 12:11:50|4389.4|4389.4|4389.4|4389.4|4389.4|4389.4|4389.4|4389.4|0
1620216720000|2021-05-05 12:12:00|4389.25|4389.25|4389.34|4389.34|4389.43|4389.43|4389.25|4389.25|0
1620216730000|2021-05-05 12:12:10|4389.19|4389.19|4388.74|4388.74|4389.19|4389.19|4388.74|4388.74|0
1620216740000|2021-05-05 12:12:20|4388.59|4388.59|4388.29|4388.29|4388.59|4388.59|4388.29|4388.29|0
1620216760000|2021-05-05 12:12:40|4388.2|4388.2|4388.11|4388.11|4388.2|4388.2|4388.11|4388.11|0
1620216770000|2021-05-05 12:12:50|4388.26|4388.26|4388.17|4388.17|4388.26|4388.26|4388.17|4388.17|0
1620216790000|2021-05-05 12:13:10|4388.32|4388.32|4388.32|4388.32|4388.32|4388.32|4388.32|4388.32|0
1620216800000|2021-05-05 12:13:20|4388.5|4388.5|4388.5|4388.5|4388.5|4388.5|4388.5|4388.5|0
1620216810000|2021-05-05 12:13:30|4388.59|4388.59|4388.59|4388.59|4388.59|4388.59|4388.59|4388.59|0
1620216840000|2021-05-05 12:14:00|4387.99|4387.99|4388.08|4388.08|4388.08|4388.08|4387.99|4387.99|0
1620216860000|2021-05-05 12:14:20|4388.04|4388.04|4388.04|4388.04|4388.04|4388.04|4388.04|4388.04|0
1620216870000|2021-05-05 12:14:30|4388.34|4388.34|4388.29|4388.29|4388.34|4388.34|4388.27|4388.27|0
1620216890000|2021-05-05 12:14:50|4388.31|4388.31|4388.24|4388.24|4388.31|4388.31|4388.01|4388.01|0
1620216900000|2021-05-05 12:15:00|4388.29|4388.29|4388.91|4388.91|4388.91|4388.91|4388.29|4388.29|0
1620216910000|2021-05-05 12:15:10|4388.89|4388.89|4388.85|4388.85|4388.89|4388.89|4388.85|4388.85|0
1620216920000|2021-05-05 12:15:20|4388.87|4388.87|4388.87|4388.87|4388.87|4388.87|4388.87|4388.87|0
1620216930000|2021-05-05 12:15:30|4388.85|4388.85|4389.45|4389.45|4389.45|4389.45|4388.85|4388.85|0
1620216940000|2021-05-05 12:15:40|4389.48|4389.48|4389.48|4389.48|4389.48|4389.48|4389.48|4389.48|0
1620216950000|2021-05-05 12:15:50|4389.72|4389.72|4389.72|4389.72|4389.72|4389.72|4389.72|4389.72|0
1620216970000|2021-05-05 12:16:10|4389.74|4389.74|4390.35|4390.35|4390.35|4390.35|4389.74|4389.74|0
1620216980000|2021-05-05 12:16:20|4390.46|4390.46|4390.16|4390.16|4390.46|4390.46|4390.16|4390.16|0
1620216990000|2021-05-05 12:16:30|4389.86|4389.86|4390.16|4390.16|4390.16|4390.16|4389.86|4389.86|0
1620217010000|2021-05-05 12:16:50|4390.2|4390.2|4390.2|4390.2|4390.2|4390.2|4390.2|4390.2|0
1620217020000|2021-05-05 12:17:00|4390.17|4390.17|4390.74|4390.74|4391.08|4391.08|4390.17|4390.17|0
1620217030000|2021-05-05 12:17:10|4390.65|4390.65|4390.56|4390.56|4390.65|4390.65|4390.56|4390.56|0
1620217050000|2021-05-05 12:17:30|4390.41|4390.41|4390.24|4390.24|4390.41|4390.41|4390.24|4390.24|0
1620217060000|2021-05-05 12:17:40|4389.64|4389.64|4389.55|4389.55|4389.64|4389.64|4389.55|4389.55|0
1620217090000|2021-05-05 12:18:10|4389.51|4389.51|4388.93|4388.93|4389.51|4389.51|4388.03|4388.03|0
1620217100000|2021-05-05 12:18:20|4388.91|4388.91|4388.61|4388.61|4388.91|4388.91|4388.61|4388.61|0
1620217110000|2021-05-05 12:18:30|4388.63|4388.63|4388.63|4388.63|4388.63|4388.63|4388.63|4388.63|0
1620217120000|2021-05-05 12:18:40|4388.66|4388.66|4388.96|4388.96|4388.96|4388.96|4388.66|4388.66|0
1620217130000|2021-05-05 12:18:50|4388.81|4388.81|4388.51|4388.51|4388.81|4388.81|4388.51|4388.51|0
1620217140000|2021-05-05 12:19:00|4387.46|4387.46|4387.31|4387.31|4387.46|4387.46|4387.31|4387.31|0
1620217150000|2021-05-05 12:19:10|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|0
1620217160000|2021-05-05 12:19:20|4387.67|4387.67|4387.81|4387.81|4387.81|4387.81|4387.67|4387.67|0
1620217180000|2021-05-05 12:19:40|4388.12|4388.12|4388.12|4388.12|4388.12|4388.12|4388.12|4388.12|0
1620217190000|2021-05-05 12:19:50|4389.02|4389.02|4388.72|4388.72|4389.02|4389.02|4388.72|4388.72|0
1620217210000|2021-05-05 12:20:10|4388.63|4388.63|4390.62|4390.62|4390.62|4390.62|4388.63|4388.63|0
1620217220000|2021-05-05 12:20:20|4390.68|4390.68|4390.68|4390.68|4390.68|4390.68|4390.68|4390.68|0
1620217230000|2021-05-05 12:20:30|4390.38|4390.38|4390.38|4390.38|4390.38|4390.38|4390.38|4390.38|0
1620217240000|2021-05-05 12:20:40|4390.53|4390.53|4391.28|4391.28|4391.28|4391.28|4390.53|4390.53|0
1620217250000|2021-05-05 12:20:50|4390.98|4390.98|4391.31|4391.31|4391.31|4391.31|4390.86|4390.86|0
1620217260000|2021-05-05 12:21:00|4391.61|4391.61|4391.7|4391.7|4391.7|4391.7|4391.55|4391.55|0
1620217270000|2021-05-05 12:21:10|4391.1|4391.1|4391.16|4391.16|4391.16|4391.16|4391.1|4391.1|0
1620217280000|2021-05-05 12:21:20|4391.1|4391.1|4390.96|4390.96|4391.1|4391.1|4390.96|4390.96|0
1620217290000|2021-05-05 12:21:30|4391.02|4391.02|4390.91|4390.91|4391.02|4391.02|4390.91|4390.91|0
1620217350000|2021-05-05 12:22:30|4390.82|4390.82|4390.67|4390.67|4390.82|4390.82|4390.52|4390.52|0
1620217360000|2021-05-05 12:22:40|4390.52|4390.52|4390.32|4390.32|4390.67|4390.67|4390.32|4390.32|0
1620217370000|2021-05-05 12:22:50|4390.62|4390.62|4391.37|4391.37|4391.37|4391.37|4390.62|4390.62|0
1620217380000|2021-05-05 12:23:00|4391.07|4391.07|4391.22|4391.22|4391.22|4391.22|4391.07|4391.07|0
1620217390000|2021-05-05 12:23:10|4391.37|4391.37|4391.22|4391.22|4391.37|4391.37|4391.22|4391.22|0
1620217400000|2021-05-05 12:23:20|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|0
1620217420000|2021-05-05 12:23:40|4391.82|4391.82|4391.82|4391.82|4391.82|4391.82|4391.82|4391.82|0
1620217450000|2021-05-05 12:24:10|4392.42|4392.42|4392.42|4392.42|4392.42|4392.42|4392.42|4392.42|0
1620217480000|2021-05-05 12:24:40|4392.12|4392.12|4392.12|4392.12|4392.12|4392.12|4392.12|4392.12|0
1620217500000|2021-05-05 12:25:00|4392.57|4392.57|4392.78|4392.78|4392.83|4392.83|4392.42|4392.42|0
1620217510000|2021-05-05 12:25:10|4392.83|4392.83|4393|4393|4393|4393|4392.83|4392.83|0
1620217520000|2021-05-05 12:25:20|4392.86|4392.86|4393.76|4393.76|4393.76|4393.76|4392.86|4392.86|0
1620217530000|2021-05-05 12:25:30|4393.92|4393.92|4392.99|4392.99|4393.92|4393.92|4392.99|4392.99|0
1620217540000|2021-05-05 12:25:40|4392.93|4392.93|4392.7|4392.7|4392.93|4392.93|4392.7|4392.7|0
1620217550000|2021-05-05 12:25:50|4392.64|4392.64|4392.53|4392.53|4392.64|4392.64|4392.53|4392.53|0
1620217560000|2021-05-05 12:26:00|4392.97|4392.97|4393.88|4393.88|4393.88|4393.88|4392.97|4392.97|0
1620217570000|2021-05-05 12:26:10|4394.18|4394.18|4393.85|4393.85|4394.18|4394.18|4393.85|4393.85|0
1620217580000|2021-05-05 12:26:20|4393.76|4393.76|4393.76|4393.76|4393.76|4393.76|4393.76|4393.76|0
1620217590000|2021-05-05 12:26:30|4393.78|4393.78|4393.78|4393.78|4393.78|4393.78|4393.78|4393.78|0
1620217600000|2021-05-05 12:26:40|4393.48|4393.48|4393.17|4393.17|4393.48|4393.48|4393.14|4393.14|0
1620217610000|2021-05-05 12:26:50|4393.14|4393.14|4393.42|4393.42|4393.42|4393.42|4393.11|4393.11|0
1620217620000|2021-05-05 12:27:00|4393.33|4393.33|4392.72|4392.72|4393.33|4393.33|4392.72|4392.72|0
1620217630000|2021-05-05 12:27:10|4392.58|4392.58|4393.18|4393.18|4393.18|4393.18|4392.58|4392.58|0
1620217650000|2021-05-05 12:27:30|4393.78|4393.78|4393.78|4393.78|4393.78|4393.78|4393.78|4393.78|0
1620217660000|2021-05-05 12:27:40|4393.72|4393.72|4393.85|4393.85|4393.96|4393.96|4393.66|4393.66|0
1620217670000|2021-05-05 12:27:50|4393.55|4393.55|4393.4|4393.4|4393.55|4393.55|4393.4|4393.4|0
1620217690000|2021-05-05 12:28:10|4391.9|4391.9|4391.9|4391.9|4391.9|4391.9|4391.9|4391.9|0
1620217700000|2021-05-05 12:28:20|4391.92|4391.92|4392.11|4392.11|4392.2|4392.2|4391.6|4391.6|0
1620217710000|2021-05-05 12:28:30|4392.08|4392.08|4393.28|4393.28|4393.28|4393.28|4392.08|4392.08|0
1620217720000|2021-05-05 12:28:40|4393.19|4393.19|4393.19|4393.19|4393.19|4393.19|4393.19|4393.19|0
1620217730000|2021-05-05 12:28:50|4392.89|4392.89|4393.79|4393.79|4393.79|4393.79|4392.89|4392.89|0
1620217740000|2021-05-05 12:29:00|4393.85|4393.85|4393.85|4393.85|4393.85|4393.85|4393.85|4393.85|0
1620217750000|2021-05-05 12:29:10|4394.15|4394.15|4393.85|4393.85|4394.15|4394.15|4393.85|4393.85|0
1620217770000|2021-05-05 12:29:30|4393.25|4393.25|4393.25|4393.25|4393.25|4393.25|4393.25|4393.25|0
1620217780000|2021-05-05 12:29:40|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|0
1620217790000|2021-05-05 12:29:50|4393.25|4393.25|4393.25|4393.25|4393.25|4393.25|4393.25|4393.25|0
1620217800000|2021-05-05 12:30:00|4393.19|4393.19|4393.62|4393.62|4393.79|4393.79|4393.19|4393.19|0
1620217810000|2021-05-05 12:30:10|4393.56|4393.56|4393.51|4393.51|4393.56|4393.56|4393.28|4393.28|0
1620217820000|2021-05-05 12:30:20|4392.6|4392.6|4392.66|4392.66|4392.66|4392.66|4392.6|4392.6|0
1620217840000|2021-05-05 12:30:40|4392.78|4392.78|4392.66|4392.66|4392.78|4392.78|4392.66|4392.66|0
1620217850000|2021-05-05 12:30:50|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|0
1620217870000|2021-05-05 12:31:10|4392.18|4392.18|4392.18|4392.18|4392.18|4392.18|4392.18|4392.18|0
1620217890000|2021-05-05 12:31:30|4392.78|4392.78|4393.23|4393.23|4394.13|4394.13|4392.78|4392.78|0
1620217900000|2021-05-05 12:31:40|4393.2|4393.2|4393.2|4393.2|4393.2|4393.2|4393.2|4393.2|0
1620217910000|2021-05-05 12:31:50|4393.5|4393.5|4394.06|4394.06|4394.06|4394.06|4393.5|4393.5|0
1620217920000|2021-05-05 12:32:00|4393.92|4393.92|4393.92|4393.92|4393.92|4393.92|4393.92|4393.92|0
1620217930000|2021-05-05 12:32:10|4393.01|4393.01|4393.01|4393.01|4393.01|4393.01|4393.01|4393.01|0
1620217940000|2021-05-05 12:32:20|4392.72|4392.72|4392.27|4392.27|4392.72|4392.72|4392.27|4392.27|0
1620217970000|2021-05-05 12:32:50|4392.56|4392.56|4392.71|4392.71|4392.71|4392.71|4392.56|4392.56|0
1620217990000|2021-05-05 12:33:10|4393.31|4393.31|4393.01|4393.01|4393.31|4393.31|4393.01|4393.01|0
1620218000000|2021-05-05 12:33:20|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|0
1620218010000|2021-05-05 12:33:30|4392.56|4392.56|4392.56|4392.56|4392.56|4392.56|4392.56|4392.56|0
1620218020000|2021-05-05 12:33:40|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|0
1620218050000|2021-05-05 12:34:10|4392.41|4392.41|4392.41|4392.41|4392.41|4392.41|4392.41|4392.41|0
1620218060000|2021-05-05 12:34:20|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|0
1620218070000|2021-05-05 12:34:30|4393.31|4393.31|4392.41|4392.41|4393.31|4393.31|4392.41|4392.41|0
1620218080000|2021-05-05 12:34:40|4392.37|4392.37|4391.99|4391.99|4392.37|4392.37|4391.99|4391.99|0
1620218090000|2021-05-05 12:34:50|4391.97|4391.97|4391.91|4391.91|4392.02|4392.02|4391.89|4391.89|0
1620218100000|2021-05-05 12:35:00|4392|4392|4391.95|4391.95|4392|4392|4391.91|4391.91|0
1620218110000|2021-05-05 12:35:10|4391.65|4391.65|4391.65|4391.65|4391.65|4391.65|4391.65|4391.65|0
1620218120000|2021-05-05 12:35:20|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|0
1620218130000|2021-05-05 12:35:30|4391.2|4391.2|4391.2|4391.2|4391.2|4391.2|4391.2|4391.2|0
1620218140000|2021-05-05 12:35:40|4391.18|4391.18|4391.18|4391.18|4391.18|4391.18|4391.18|4391.18|0
1620218150000|2021-05-05 12:35:50|4389.68|4389.68|4389.7|4389.7|4389.7|4389.7|4389.68|4389.68|0
1620218180000|2021-05-05 12:36:20|4389.4|4389.4|4389.4|4389.4|4389.4|4389.4|4389.4|4389.4|0
1620218200000|2021-05-05 12:36:40|4389.7|4389.7|4390.15|4390.15|4390.15|4390.15|4389.7|4389.7|0
1620218210000|2021-05-05 12:36:50|4389.55|4389.55|4389.47|4389.47|4389.55|4389.55|4389.47|4389.47|0
1620218230000|2021-05-05 12:37:10|4389.77|4389.77|4389.32|4389.32|4389.77|4389.77|4389.32|4389.32|0
1620218250000|2021-05-05 12:37:30|4388.72|4388.72|4388.72|4388.72|4388.72|4388.72|4388.72|4388.72|0
1620218280000|2021-05-05 12:38:00|4389.01|4389.01|4389.01|4389.01|4389.01|4389.01|4389.01|4389.01|0
1620218290000|2021-05-05 12:38:10|4388.9|4388.9|4389.49|4389.49|4389.49|4389.49|4388.9|4388.9|0
1620218320000|2021-05-05 12:38:40|4389.2|4389.2|4389.34|4389.34|4389.34|4389.34|4389.2|4389.2|0
1620218350000|2021-05-05 12:39:10|4388.74|4388.74|4389.04|4389.04|4389.04|4389.04|4388.74|4388.74|0
1620218360000|2021-05-05 12:39:20|4389.07|4389.07|4389.07|4389.07|4389.07|4389.07|4389.07|4389.07|0
1620218370000|2021-05-05 12:39:30|4389.13|4389.13|4389.17|4389.17|4389.21|4389.21|4389.13|4389.13|0
1620218380000|2021-05-05 12:39:40|4389.2|4389.2|4389.17|4389.17|4389.2|4389.2|4389.17|4389.17|0
1620218390000|2021-05-05 12:39:50|4389.21|4389.21|4389.21|4389.21|4389.21|4389.21|4389.21|4389.21|0
1620218410000|2021-05-05 12:40:10|4389.12|4389.12|4388.22|4388.22|4389.12|4389.12|4388.22|4388.22|0
1620218430000|2021-05-05 12:40:30|4388.13|4388.13|4388.13|4388.13|4388.13|4388.13|4388.13|4388.13|0
1620218440000|2021-05-05 12:40:40|4388.1|4388.1|4387.83|4387.83|4388.1|4388.1|4387.78|4387.78|0
1620218450000|2021-05-05 12:40:50|4387.85|4387.85|4387.85|4387.85|4387.85|4387.85|4387.85|4387.85|0
1620218460000|2021-05-05 12:41:00|4387.55|4387.55|4387.55|4387.55|4387.55|4387.55|4387.55|4387.55|0
1620218470000|2021-05-05 12:41:10|4387.49|4387.49|4388.29|4388.29|4388.29|4388.29|4387.49|4387.49|0
1620218480000|2021-05-05 12:41:20|4388.41|4388.41|4388.36|4388.36|4388.41|4388.41|4388.36|4388.36|0
1620218490000|2021-05-05 12:41:30|4387.76|4387.76|4387.76|4387.76|4387.76|4387.76|4387.76|4387.76|0
1620218500000|2021-05-05 12:41:40|4387.64|4387.64|4387.64|4387.64|4387.64|4387.64|4387.64|4387.64|0
1620218510000|2021-05-05 12:41:50|4387.6|4387.6|4387.6|4387.6|4387.6|4387.6|4387.6|4387.6|0
1620218530000|2021-05-05 12:42:10|4387.46|4387.46|4388.18|4388.18|4388.18|4388.18|4387.43|4387.43|0
1620218560000|2021-05-05 12:42:40|4387.73|4387.73|4387.14|4387.14|4387.73|4387.73|4387.14|4387.14|0
1620218570000|2021-05-05 12:42:50|4386.99|4386.99|4386.91|4386.91|4387.14|4387.14|4386.91|4386.91|0
1620218580000|2021-05-05 12:43:00|4386.85|4386.85|4384.93|4384.93|4386.85|4386.85|4384.93|4384.93|0
1620218590000|2021-05-05 12:43:10|4384.79|4384.79|4385.23|4385.23|4385.23|4385.23|4384.79|4384.79|0
1620218610000|2021-05-05 12:43:30|4385.54|4385.54|4385.48|4385.48|4385.54|4385.54|4385.48|4385.48|0
1620218630000|2021-05-05 12:43:50|4385.63|4385.63|4385.78|4385.78|4385.78|4385.78|4385.63|4385.63|0
1620218640000|2021-05-05 12:44:00|4385.63|4385.63|4385.18|4385.18|4385.63|4385.63|4385.03|4385.03|0
1620218660000|2021-05-05 12:44:20|4385.27|4385.27|4385.03|4385.03|4385.27|4385.27|4384.96|4384.96|0
1620218670000|2021-05-05 12:44:30|4385.33|4385.33|4385.48|4385.48|4385.63|4385.63|4385.18|4385.18|0
1620218680000|2021-05-05 12:44:40|4385.33|4385.33|4385.33|4385.33|4385.33|4385.33|4385.33|4385.33|0
1620218710000|2021-05-05 12:45:10|4385.5|4385.5|4385.5|4385.5|4385.5|4385.5|4385.5|4385.5|0
1620218720000|2021-05-05 12:45:20|4385.8|4385.8|4386.42|4386.42|4386.42|4386.42|4385.8|4385.8|0
1620218730000|2021-05-05 12:45:30|4386.45|4386.45|4386.5|4386.5|4386.5|4386.5|4386.45|4386.45|0
1620218740000|2021-05-05 12:45:40|4387.41|4387.41|4387.41|4387.41|4387.41|4387.41|4387.41|4387.41|0
1620218750000|2021-05-05 12:45:50|4387.44|4387.44|4387.41|4387.41|4387.44|4387.44|4387.41|4387.41|0
1620218760000|2021-05-05 12:46:00|4387.11|4387.11|4387.2|4387.2|4387.2|4387.2|4387.11|4387.11|0
1620218770000|2021-05-05 12:46:10|4387.15|4387.15|4386.57|4386.57|4387.18|4387.18|4386.57|4386.57|0
1620218790000|2021-05-05 12:46:30|4386.6|4386.6|4386.24|4386.24|4386.6|4386.6|4386.24|4386.24|0
1620218800000|2021-05-05 12:46:40|4386.09|4386.09|4385.93|4385.93|4386.54|4386.54|4385.79|4385.79|0
1620218810000|2021-05-05 12:46:50|4385.78|4385.78|4385.48|4385.48|4385.78|4385.78|4385.48|4385.48|0
1620218820000|2021-05-05 12:47:00|4385.78|4385.78|4385.78|4385.78|4385.78|4385.78|4385.78|4385.78|0
1620218830000|2021-05-05 12:47:10|4386.08|4386.08|4386.08|4386.08|4386.08|4386.08|4386.08|4386.08|0
1620218840000|2021-05-05 12:47:20|4385.48|4385.48|4385.48|4385.48|4385.48|4385.48|4385.48|4385.48|0
1620218850000|2021-05-05 12:47:30|4385.45|4385.45|4385.45|4385.45|4385.45|4385.45|4385.45|4385.45|0
1620218890000|2021-05-05 12:48:10|4385.75|4385.75|4385.75|4385.75|4385.75|4385.75|4385.75|4385.75|0
1620218910000|2021-05-05 12:48:30|4385.78|4385.78|4385.83|4385.83|4385.83|4385.83|4385.78|4385.78|0
1620218920000|2021-05-05 12:48:40|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|0
1620218930000|2021-05-05 12:48:50|4385.9|4385.9|4385.9|4385.9|4385.9|4385.9|4385.9|4385.9|0
1620218940000|2021-05-05 12:49:00|4385.99|4385.99|4385.9|4385.9|4385.99|4385.99|4385.9|4385.9|0
1620218950000|2021-05-05 12:49:10|4385.92|4385.92|4385.83|4385.83|4385.92|4385.92|4385.83|4385.83|0
1620218960000|2021-05-05 12:49:20|4385.98|4385.98|4385.38|4385.38|4385.98|4385.98|4385.38|4385.38|0
1620218970000|2021-05-05 12:49:30|4385.23|4385.23|4385.3|4385.3|4385.3|4385.3|4385.21|4385.21|0
1620218980000|2021-05-05 12:49:40|4385.45|4385.45|4385.45|4385.45|4385.45|4385.45|4385.45|4385.45|0
1620218990000|2021-05-05 12:49:50|4385.59|4385.59|4385.6|4385.6|4385.89|4385.89|4385.59|4385.59|0
1620219000000|2021-05-05 12:50:00|4385.48|4385.48|4385.48|4385.48|4385.48|4385.48|4385.48|4385.48|0
1620219010000|2021-05-05 12:50:10|4385.44|4385.44|4386.34|4386.34|4386.34|4386.34|4385.44|4385.44|0
1620219020000|2021-05-05 12:50:20|4386.25|4386.25|4385.24|4385.24|4386.25|4386.25|4385.24|4385.24|0
1620219030000|2021-05-05 12:50:30|4385.39|4385.39|4384.64|4384.64|4385.39|4385.39|4384.64|4384.64|0
1620219050000|2021-05-05 12:50:50|4384.34|4384.34|4384.34|4384.34|4384.34|4384.34|4384.34|4384.34|0
1620219060000|2021-05-05 12:51:00|4384.63|4384.63|4384.33|4384.33|4384.63|4384.63|4384.33|4384.33|0
1620219070000|2021-05-05 12:51:10|4384.18|4384.18|4383.88|4383.88|4384.18|4384.18|4383.88|4383.88|0
1620219080000|2021-05-05 12:51:20|4383.91|4383.91|4384.13|4384.13|4384.3|4384.3|4383.91|4383.91|0
1620219090000|2021-05-05 12:51:30|4384.15|4384.15|4384.15|4384.15|4384.15|4384.15|4384.15|4384.15|0
1620219120000|2021-05-05 12:52:00|4384.09|4384.09|4384.09|4384.09|4384.09|4384.09|4384.09|4384.09|0
1620219130000|2021-05-05 12:52:10|4384.13|4384.13|4384.13|4384.13|4384.13|4384.13|4384.13|4384.13|0
1620219150000|2021-05-05 12:52:30|4384.28|4384.28|4384.28|4384.28|4384.28|4384.28|4384.28|4384.28|0
1620219160000|2021-05-05 12:52:40|4383.98|4383.98|4384.33|4384.33|4384.33|4384.33|4383.98|4383.98|0
1620219170000|2021-05-05 12:52:50|4384.63|4384.63|4384.63|4384.63|4384.63|4384.63|4384.63|4384.63|0
1620219200000|2021-05-05 12:53:20|4384.69|4384.69|4384.63|4384.63|4384.69|4384.69|4384.63|4384.63|0
1620219210000|2021-05-05 12:53:30|4384.93|4384.93|4385.23|4385.23|4385.23|4385.23|4384.93|4384.93|0
1620219240000|2021-05-05 12:54:00|4385.2|4385.2|4385.2|4385.2|4385.2|4385.2|4385.2|4385.2|0
1620219250000|2021-05-05 12:54:10|4385.35|4385.35|4385.35|4385.35|4385.35|4385.35|4385.35|4385.35|0
1620219260000|2021-05-05 12:54:20|4385.2|4385.2|4385.8|4385.8|4385.8|4385.8|4385.2|4385.2|0
1620219280000|2021-05-05 12:54:40|4385.5|4385.5|4385.59|4385.59|4385.59|4385.59|4385.5|4385.5|0
1620219290000|2021-05-05 12:54:50|4385.68|4385.68|4385.98|4385.98|4385.98|4385.98|4385.68|4385.68|0
1620219300000|2021-05-05 12:55:00|4386.1|4386.1|4386.22|4386.22|4386.22|4386.22|4385.95|4385.95|0
1620219310000|2021-05-05 12:55:10|4386.13|4386.13|4386.17|4386.17|4386.17|4386.17|4386.13|4386.13|0
1620219330000|2021-05-05 12:55:30|4385.87|4385.87|4385.72|4385.72|4385.87|4385.87|4385.57|4385.57|0
1620219350000|2021-05-05 12:55:50|4385.87|4385.87|4385.72|4385.72|4386.02|4386.02|4385.72|4385.72|0
1620219360000|2021-05-05 12:56:00|4386.02|4386.02|4385.73|4385.73|4386.02|4386.02|4385.64|4385.64|0
1620219410000|2021-05-05 12:56:50|4385.88|4385.88|4386.03|4386.03|4386.03|4386.03|4385.88|4385.88|0
1620219420000|2021-05-05 12:57:00|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|0
1620219430000|2021-05-05 12:57:10|4386.93|4386.93|4385.73|4385.73|4386.93|4386.93|4385.73|4385.73|0
1620219440000|2021-05-05 12:57:20|4386.33|4386.33|4386.3|4386.3|4386.33|4386.33|4386.3|4386.3|0
1620219470000|2021-05-05 12:57:50|4386.42|4386.42|4386.36|4386.36|4386.42|4386.42|4386.36|4386.36|0
1620219480000|2021-05-05 12:58:00|4386.06|4386.06|4386.06|4386.06|4386.06|4386.06|4386.06|4386.06|0
1620219490000|2021-05-05 12:58:10|4386.36|4386.36|4386.42|4386.42|4386.42|4386.42|4386.36|4386.36|0
1620219500000|2021-05-05 12:58:20|4386.39|4386.39|4386.84|4386.84|4386.99|4386.99|4386.39|4386.39|0
1620219510000|2021-05-05 12:58:30|4386.78|4386.78|4386.58|4386.58|4386.78|4386.78|4386.54|4386.54|0
1620219530000|2021-05-05 12:58:50|4386.52|4386.52|4386.5|4386.5|4386.61|4386.61|4386.5|4386.5|0
1620219550000|2021-05-05 12:59:10|4386.46|4386.46|4386.61|4386.61|4386.61|4386.61|4386.46|4386.46|0
1620219560000|2021-05-05 12:59:20|4386.46|4386.46|4386.31|4386.31|4386.46|4386.46|4386.31|4386.31|0
1620219600000|2021-05-05 13:00:00|4386.61|4386.61|4386.61|4386.61|4386.61|4386.61|4386.61|4386.61|0
1620219610000|2021-05-05 13:00:10|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|0
1620219620000|2021-05-05 13:00:20|4387.21|4387.21|4387.21|4387.21|4387.21|4387.21|4387.21|4387.21|0
1620219630000|2021-05-05 13:00:30|4386.31|4386.31|4386.31|4386.31|4386.31|4386.31|4386.31|4386.31|0
1620219650000|2021-05-05 13:00:50|4386.16|4386.16|4386.16|4386.16|4386.16|4386.16|4386.16|4386.16|0
1620219660000|2021-05-05 13:01:00|4386.31|4386.31|4385.86|4385.86|4386.31|4386.31|4385.86|4385.86|0
1620219680000|2021-05-05 13:01:20|4386.16|4386.16|4386.08|4386.08|4386.16|4386.16|4386.08|4386.08|0
1620219690000|2021-05-05 13:01:30|4386.12|4386.12|4386.16|4386.16|4386.16|4386.16|4386.12|4386.12|0
1620219720000|2021-05-05 13:02:00|4386.1|4386.1|4386.55|4386.55|4386.55|4386.55|4386.1|4386.1|0
1620219730000|2021-05-05 13:02:10|4386.64|4386.64|4386.34|4386.34|4386.64|4386.64|4386.34|4386.34|0
1620219740000|2021-05-05 13:02:20|4386.64|4386.64|4386.53|4386.53|4386.64|4386.64|4386.53|4386.53|0
1620219750000|2021-05-05 13:02:30|4386.83|4386.83|4386.83|4386.83|4386.83|4386.83|4386.83|4386.83|0
1620219780000|2021-05-05 13:03:00|4386.88|4386.88|4386.93|4386.93|4386.93|4386.93|4386.85|4386.85|0
1620219790000|2021-05-05 13:03:10|4386.84|4386.84|4386.75|4386.75|4386.84|4386.84|4386.75|4386.75|0
1620219810000|2021-05-05 13:03:30|4386.45|4386.45|4386.41|4386.41|4386.45|4386.45|4386.41|4386.41|0
1620219820000|2021-05-05 13:03:40|4386.56|4386.56|4386.56|4386.56|4386.56|4386.56|4386.56|4386.56|0
1620219830000|2021-05-05 13:03:50|4386.61|4386.61|4386.62|4386.62|4386.62|4386.62|4386.32|4386.32|0
1620219840000|2021-05-05 13:04:00|4386.53|4386.53|4386.53|4386.53|4386.53|4386.53|4386.53|4386.53|0
1620219860000|2021-05-05 13:04:20|4386.47|4386.47|4386.47|4386.47|4386.47|4386.47|4386.47|4386.47|0
1620219870000|2021-05-05 13:04:30|4386.62|4386.62|4386.02|4386.02|4386.62|4386.62|4385.87|4385.87|0
1620219880000|2021-05-05 13:04:40|4386.17|4386.17|4387.07|4387.07|4387.07|4387.07|4386.17|4386.17|0
1620219900000|2021-05-05 13:05:00|4387.37|4387.37|4386.53|4386.53|4387.37|4387.37|4386.53|4386.53|0
1620219920000|2021-05-05 13:05:20|4386.59|4386.59|4386.59|4386.59|4386.59|4386.59|4386.59|4386.59|0
1620219950000|2021-05-05 13:05:50|4386.91|4386.91|4386.61|4386.61|4386.91|4386.91|4386.61|4386.61|0
1620219970000|2021-05-05 13:06:10|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|0
1620219980000|2021-05-05 13:06:20|4386.64|4386.64|4385.89|4385.89|4386.64|4386.64|4385.89|4385.89|0
1620219990000|2021-05-05 13:06:30|4386.34|4386.34|4386.19|4386.19|4386.34|4386.34|4386.19|4386.19|0
1620220000000|2021-05-05 13:06:40|4386.34|4386.34|4385.74|4385.74|4386.34|4386.34|4385.74|4385.74|0
1620220010000|2021-05-05 13:06:50|4385.89|4385.89|4385.91|4385.91|4385.91|4385.91|4385.89|4385.89|0
1620220020000|2021-05-05 13:07:00|4385.97|4385.97|4385.91|4385.91|4385.97|4385.97|4385.91|4385.91|0
1620220030000|2021-05-05 13:07:10|4385.61|4385.61|4385.01|4385.01|4385.61|4385.61|4385.01|4385.01|0
1620220040000|2021-05-05 13:07:20|4385.04|4385.04|4385.07|4385.07|4385.07|4385.07|4384.74|4384.74|0
1620220050000|2021-05-05 13:07:30|4384.98|4384.98|4384.94|4384.94|4384.98|4384.98|4384.94|4384.94|0
1620220060000|2021-05-05 13:07:40|4384.64|4384.64|4384.46|4384.46|4384.64|4384.64|4384.34|4384.34|0
1620220070000|2021-05-05 13:07:50|4383.86|4383.86|4385.66|4385.66|4385.66|4385.66|4383.86|4383.86|0
1620220080000|2021-05-05 13:08:00|4385.75|4385.75|4385.48|4385.48|4385.95|4385.95|4385.48|4385.48|0
1620220090000|2021-05-05 13:08:10|4385.18|4385.18|4386.38|4386.38|4386.38|4386.38|4385.18|4385.18|0
1620220110000|2021-05-05 13:08:30|4386.53|4386.53|4386.98|4386.98|4386.98|4386.98|4386.38|4386.38|0
1620220130000|2021-05-05 13:08:50|4386.92|4386.92|4386.92|4386.92|4386.92|4386.92|4386.92|4386.92|0
1620220140000|2021-05-05 13:09:00|4386.98|4386.98|4386.98|4386.98|4386.98|4386.98|4386.98|4386.98|0
1620220150000|2021-05-05 13:09:10|4387.28|4387.28|4388.78|4388.78|4388.78|4388.78|4387.28|4387.28|0
1620220170000|2021-05-05 13:09:30|4388.93|4388.93|4388.95|4388.95|4388.95|4388.95|4388.93|4388.93|0
1620220190000|2021-05-05 13:09:50|4388.8|4388.8|4388.8|4388.8|4388.8|4388.8|4388.8|4388.8|0
1620220200000|2021-05-05 13:10:00|4388.65|4388.65|4388.65|4388.65|4388.65|4388.65|4388.65|4388.65|0
1620220210000|2021-05-05 13:10:10|4388.68|4388.68|4388.63|4388.63|4388.68|4388.68|4388.6|4388.6|0
1620220220000|2021-05-05 13:10:20|4388.03|4388.03|4388.15|4388.15|4388.18|4388.18|4388.03|4388.03|0
1620220240000|2021-05-05 13:10:40|4387.85|4387.85|4387.85|4387.85|4387.85|4387.85|4387.85|4387.85|0
1620220260000|2021-05-05 13:11:00|4387.67|4387.67|4387.67|4387.67|4387.67|4387.67|4387.67|4387.67|0
1620220280000|2021-05-05 13:11:20|4387.37|4387.37|4387.67|4387.67|4387.67|4387.67|4387.37|4387.37|0
1620220300000|2021-05-05 13:11:40|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|0
1620220310000|2021-05-05 13:11:50|4387.89|4387.89|4388.34|4388.34|4388.34|4388.34|4387.89|4387.89|0
1620220330000|2021-05-05 13:12:10|4388.29|4388.29|4388.29|4388.29|4388.29|4388.29|4388.29|4388.29|0
1620220340000|2021-05-05 13:12:20|4388.4|4388.4|4388.29|4388.29|4388.4|4388.4|4388.29|4388.29|0
1620220350000|2021-05-05 13:12:30|4388.44|4388.44|4388.74|4388.74|4388.74|4388.74|4388.44|4388.44|0
1620220360000|2021-05-05 13:12:40|4389.04|4389.04|4389.04|4389.04|4389.04|4389.04|4389.04|4389.04|0
1620220380000|2021-05-05 13:13:00|4389.32|4389.32|4389.32|4389.32|4389.32|4389.32|4389.32|4389.32|0
1620220390000|2021-05-05 13:13:10|4389.4|4389.4|4388.82|4388.82|4389.61|4389.61|4388.82|4388.82|0
1620220400000|2021-05-05 13:13:20|4388.97|4388.97|4388.97|4388.97|4388.97|4388.97|4388.97|4388.97|0
1620220410000|2021-05-05 13:13:30|4389.41|4389.41|4389.41|4389.41|4389.41|4389.41|4389.41|4389.41|0
1620220440000|2021-05-05 13:14:00|4389.12|4389.12|4389.12|4389.12|4389.12|4389.12|4389.12|4389.12|0
1620220470000|2021-05-05 13:14:30|4388.97|4388.97|4388.97|4388.97|4388.97|4388.97|4388.97|4388.97|0
1620220490000|2021-05-05 13:14:50|4388.79|4388.79|4388.68|4388.68|4388.79|4388.79|4388.68|4388.68|0
1620220500000|2021-05-05 13:15:00|4388.38|4388.38|4388.38|4388.38|4388.38|4388.38|4388.38|4388.38|0
1620220520000|2021-05-05 13:15:20|4388.32|4388.32|4388.32|4388.32|4388.32|4388.32|4388.32|4388.32|0
1620220550000|2021-05-05 13:15:50|4388.62|4388.62|4388.77|4388.77|4388.77|4388.77|4388.62|4388.62|0
1620220570000|2021-05-05 13:16:10|4388.89|4388.89|4389.16|4389.16|4389.16|4389.16|4388.86|4388.86|0
1620220580000|2021-05-05 13:16:20|4389.24|4389.24|4389.24|4389.24|4389.24|4389.24|4389.24|4389.24|0
1620220590000|2021-05-05 13:16:30|4388.94|4388.94|4388.94|4388.94|4388.94|4388.94|4388.94|4388.94|0
1620220600000|2021-05-05 13:16:40|4388.83|4388.83|4388.83|4388.83|4388.83|4388.83|4388.83|4388.83|0
1620220610000|2021-05-05 13:16:50|4388.77|4388.77|4388.77|4388.77|4388.77|4388.77|4388.77|4388.77|0
1620220620000|2021-05-05 13:17:00|4388.62|4388.62|4388.17|4388.17|4388.62|4388.62|4388.17|4388.17|0
1620220630000|2021-05-05 13:17:10|4387.27|4387.27|4387.25|4387.25|4387.27|4387.27|4387.25|4387.25|0
1620220650000|2021-05-05 13:17:30|4387.55|4387.55|4387.55|4387.55|4387.55|4387.55|4387.55|4387.55|0
1620220660000|2021-05-05 13:17:40|4387.85|4387.85|4387.85|4387.85|4387.85|4387.85|4387.85|4387.85|0
1620220680000|2021-05-05 13:18:00|4389.05|4389.05|4389.05|4389.05|4389.05|4389.05|4389.05|4389.05|0
1620220690000|2021-05-05 13:18:10|4389.95|4389.95|4390.25|4390.25|4390.25|4390.25|4389.95|4389.95|0
1620220700000|2021-05-05 13:18:20|4390.55|4390.55|4390.25|4390.25|4390.55|4390.55|4390.25|4390.25|0
1620220710000|2021-05-05 13:18:30|4390.4|4390.4|4390.55|4390.55|4390.55|4390.55|4390.4|4390.4|0
1620220720000|2021-05-05 13:18:40|4389.95|4389.95|4389.95|4389.95|4389.95|4389.95|4389.95|4389.95|0
1620220740000|2021-05-05 13:19:00|4390.12|4390.12|4390.12|4390.12|4390.12|4390.12|4390.12|4390.12|0
1620220750000|2021-05-05 13:19:10|4389.22|4389.22|4389.07|4389.07|4389.22|4389.22|4389.07|4389.07|0
1620220760000|2021-05-05 13:19:20|4389.37|4389.37|4389.37|4389.37|4389.37|4389.37|4389.37|4389.37|0
1620220770000|2021-05-05 13:19:30|4388.77|4388.77|4388.77|4388.77|4388.77|4388.77|4388.77|4388.77|0
1620220780000|2021-05-05 13:19:40|4388.82|4388.82|4389.76|4389.76|4389.76|4389.76|4388.77|4388.77|0
1620220800000|2021-05-05 13:20:00|4389.16|4389.16|4389.16|4389.16|4389.16|4389.16|4389.16|4389.16|0
1620220820000|2021-05-05 13:20:20|4389.23|4389.23|4389.23|4389.23|4389.23|4389.23|4389.23|4389.23|0
1620220830000|2021-05-05 13:20:30|4389.16|4389.16|4389.05|4389.05|4389.2|4389.2|4389.05|4389.05|0
1620220840000|2021-05-05 13:20:40|4388.75|4388.75|4388.75|4388.75|4388.75|4388.75|4388.75|4388.75|0
1620220850000|2021-05-05 13:20:50|4388.79|4388.79|4389.02|4389.02|4389.02|4389.02|4388.79|4388.79|0
1620220860000|2021-05-05 13:21:00|4389.06|4389.06|4389.05|4389.05|4389.2|4389.2|4389.05|4389.05|0
1620220870000|2021-05-05 13:21:10|4389.2|4389.2|4389.42|4389.42|4389.46|4389.46|4389.12|4389.12|0
1620220880000|2021-05-05 13:21:20|4389.57|4389.57|4389.87|4389.87|4389.87|4389.87|4389.57|4389.57|0
1620220900000|2021-05-05 13:21:40|4389.96|4389.96|4390.26|4390.26|4390.26|4390.26|4389.96|4389.96|0
1620220910000|2021-05-05 13:21:50|4391.16|4391.16|4391.16|4391.16|4391.16|4391.16|4391.16|4391.16|0
1620220920000|2021-05-05 13:22:00|4391.46|4391.46|4391.46|4391.46|4391.46|4391.46|4391.46|4391.46|0
1620220930000|2021-05-05 13:22:10|4391.52|4391.52|4391.67|4391.67|4391.67|4391.67|4391.52|4391.52|0
1620220950000|2021-05-05 13:22:30|4391.52|4391.52|4391.4|4391.4|4391.52|4391.52|4391.4|4391.4|0
1620220980000|2021-05-05 13:23:00|4391.1|4391.1|4391.08|4391.08|4391.1|4391.1|4391.08|4391.08|0
1620220990000|2021-05-05 13:23:10|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|0
1620221000000|2021-05-05 13:23:20|4391.01|4391.01|4391.07|4391.07|4391.07|4391.07|4391.01|4391.01|0
1620221010000|2021-05-05 13:23:30|4391.04|4391.04|4391.04|4391.04|4391.04|4391.04|4391.04|4391.04|0
1620221020000|2021-05-05 13:23:40|4391.01|4391.01|4391.23|4391.23|4391.23|4391.23|4391.01|4391.01|0
1620221030000|2021-05-05 13:23:50|4391.54|4391.54|4391.81|4391.81|4391.87|4391.87|4391.54|4391.54|0
1620221040000|2021-05-05 13:24:00|4391.78|4391.78|4391.93|4391.93|4391.93|4391.93|4391.78|4391.78|0
1620221050000|2021-05-05 13:24:10|4392.02|4392.02|4392.13|4392.13|4392.13|4392.13|4392.02|4392.02|0
1620221060000|2021-05-05 13:24:20|4392.3|4392.3|4391.65|4391.65|4392.3|4392.3|4391.65|4391.65|0
1620221080000|2021-05-05 13:24:40|4391.35|4391.35|4391.04|4391.04|4391.35|4391.35|4391.04|4391.04|0
1620221090000|2021-05-05 13:24:50|4390.97|4390.97|4390.97|4390.97|4390.97|4390.97|4390.97|4390.97|0
1620221100000|2021-05-05 13:25:00|4390.88|4390.88|4390.79|4390.79|4390.88|4390.88|4390.79|4390.79|0
1620221110000|2021-05-05 13:25:10|4390.49|4390.49|4390.53|4390.53|4390.53|4390.53|4390.49|4390.49|0
1620221130000|2021-05-05 13:25:30|4390.68|4390.68|4390.68|4390.68|4390.68|4390.68|4390.68|4390.68|0
1620221150000|2021-05-05 13:25:50|4391.28|4391.28|4391.28|4391.28|4391.58|4391.58|4391.28|4391.28|0
1620221160000|2021-05-05 13:26:00|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|0
1620221170000|2021-05-05 13:26:10|4391.88|4391.88|4392.18|4392.18|4392.18|4392.18|4391.88|4391.88|0
1620221190000|2021-05-05 13:26:30|4391.13|4391.13|4391.13|4391.13|4391.13|4391.13|4391.13|4391.13|0
1620221220000|2021-05-05 13:27:00|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|0
1620221230000|2021-05-05 13:27:10|4391.01|4391.01|4391.01|4391.01|4391.01|4391.01|4391.01|4391.01|0
1620221240000|2021-05-05 13:27:20|4390.86|4390.86|4390.86|4390.86|4390.86|4390.86|4390.86|4390.86|0
1620221260000|2021-05-05 13:27:40|4391.16|4391.16|4390.7|4390.7|4391.16|4391.16|4390.7|4390.7|0
1620221280000|2021-05-05 13:28:00|4390.66|4390.66|4390.36|4390.36|4390.66|4390.66|4390.32|4390.32|0
1620221330000|2021-05-05 13:28:50|4390.42|4390.42|4390.31|4390.31|4390.42|4390.42|4390.31|4390.31|0
1620221340000|2021-05-05 13:29:00|4390.6|4390.6|4390.16|4390.16|4390.6|4390.6|4390.16|4390.16|0
1620221350000|2021-05-05 13:29:10|4390.01|4390.01|4389.71|4389.71|4390.01|4390.01|4389.71|4389.71|0
1620221360000|2021-05-05 13:29:20|4389.41|4389.41|4389.11|4389.11|4389.41|4389.41|4389.11|4389.11|0
1620221370000|2021-05-05 13:29:30|4389.08|4389.08|4389.38|4389.38|4389.38|4389.38|4389.08|4389.08|0
1620221390000|2021-05-05 13:29:50|4389.15|4389.15|4389.09|4389.09|4389.18|4389.18|4389.09|4389.09|0
1620221400000|2021-05-05 13:30:00|4389.18|4389.18|4386.22|4386.22|4389.35|4389.35|4385.45|4385.45|0
1620221410000|2021-05-05 13:30:10|4386.82|4386.82|4386.25|4386.25|4386.85|4386.85|4386.25|4386.25|0
1620221420000|2021-05-05 13:30:20|4386.1|4386.1|4386.1|4386.1|4386.1|4386.1|4386.1|4386.1|0
1620221430000|2021-05-05 13:30:30|4386.55|4386.55|4386.55|4386.55|4386.55|4386.55|4386.55|4386.55|0
1620221440000|2021-05-05 13:30:40|4387.3|4387.3|4386.72|4386.72|4387.92|4387.92|4386.72|4386.72|0
1620221450000|2021-05-05 13:30:50|4387.02|4387.02|4387.41|4387.41|4387.41|4387.41|4387.02|4387.02|0
1620221460000|2021-05-05 13:31:00|4387.74|4387.74|4387.5|4387.5|4387.78|4387.78|4387.29|4387.29|0
1620221470000|2021-05-05 13:31:10|4387.8|4387.8|4387.52|4387.52|4388.06|4388.06|4387.43|4387.43|0
1620221480000|2021-05-05 13:31:20|4387.43|4387.43|4387.1|4387.1|4387.43|4387.43|4387.1|4387.1|0
1620221490000|2021-05-05 13:31:30|4386.5|4386.5|4386.62|4386.62|4386.62|4386.62|4386.31|4386.31|0
1620221500000|2021-05-05 13:31:40|4386.67|4386.67|4386.82|4386.82|4386.86|4386.86|4386.56|4386.56|0
1620221510000|2021-05-05 13:31:50|4386.94|4386.94|4386.64|4386.64|4386.94|4386.94|4386.64|4386.64|0
1620221520000|2021-05-05 13:32:00|4386.52|4386.52|4387.42|4387.42|4387.72|4387.72|4386.52|4386.52|0
1620221530000|2021-05-05 13:32:10|4387.57|4387.57|4389.22|4389.22|4389.22|4389.22|4387.57|4387.57|0
1620221540000|2021-05-05 13:32:20|4388.92|4388.92|4388.8|4388.8|4388.98|4388.98|4388.8|4388.8|0
1620221560000|2021-05-05 13:32:40|4388.86|4388.86|4388.57|4388.57|4388.86|4388.86|4388.57|4388.57|0
1620221570000|2021-05-05 13:32:50|4388.74|4388.74|4388.74|4388.74|4388.74|4388.74|4388.74|4388.74|0
1620221580000|2021-05-05 13:33:00|4389.04|4389.04|4389.04|4389.04|4389.04|4389.04|4389.04|4389.04|0
1620221590000|2021-05-05 13:33:10|4389|4389|4389.75|4389.75|4389.75|4389.75|4389|4389|0
1620221600000|2021-05-05 13:33:20|4390.05|4390.05|4390.65|4390.65|4390.65|4390.65|4390.05|4390.05|0
1620221610000|2021-05-05 13:33:30|4391.55|4391.55|4392|4392|4392|4392|4391.55|4391.55|0
1620221620000|2021-05-05 13:33:40|4392.3|4392.3|4392.3|4392.3|4392.3|4392.3|4392.3|4392.3|0
1620221630000|2021-05-05 13:33:50|4392.15|4392.15|4392.15|4392.15|4392.15|4392.15|4392.15|4392.15|0
1620221640000|2021-05-05 13:34:00|4392.3|4392.3|4392.45|4392.45|4392.45|4392.45|4392.15|4392.15|0
1620221650000|2021-05-05 13:34:10|4392.3|4392.3|4392.33|4392.33|4392.33|4392.33|4392.24|4392.24|0
1620221660000|2021-05-05 13:34:20|4392.63|4392.63|4393.61|4393.61|4393.61|4393.61|4392.63|4392.63|0
1620221670000|2021-05-05 13:34:30|4393.76|4393.76|4395.11|4395.11|4395.41|4395.41|4393.61|4393.61|0
1620221690000|2021-05-05 13:34:50|4395.14|4395.14|4395.14|4395.14|4395.14|4395.14|4395.14|4395.14|0
1620221700000|2021-05-05 13:35:00|4394.96|4394.96|4394.45|4394.45|4394.96|4394.96|4394.36|4394.36|0
1620221710000|2021-05-05 13:35:10|4394.6|4394.6|4394.6|4394.6|4394.6|4394.6|4394.6|4394.6|0
1620221720000|2021-05-05 13:35:20|4395.5|4395.5|4395.5|4395.5|4395.5|4395.5|4395.5|4395.5|0
1620221730000|2021-05-05 13:35:30|4395.53|4395.53|4395.83|4395.83|4395.83|4395.83|4395.53|4395.53|0
1620221740000|2021-05-05 13:35:40|4395.85|4395.85|4395.53|4395.53|4395.85|4395.85|4395.53|4395.53|0
1620221750000|2021-05-05 13:35:50|4395.23|4395.23|4395.23|4395.23|4395.23|4395.23|4395.23|4395.23|0
1620221760000|2021-05-05 13:36:00|4394.93|4394.93|4394.93|4394.93|4394.93|4394.93|4394.78|4394.78|0
1620221770000|2021-05-05 13:36:10|4394.76|4394.76|4395.06|4395.06|4395.06|4395.06|4394.76|4394.76|0
1620221780000|2021-05-05 13:36:20|4395.17|4395.17|4395.47|4395.47|4395.47|4395.47|4395.17|4395.17|0
1620221790000|2021-05-05 13:36:30|4395.59|4395.59|4395.68|4395.68|4395.68|4395.68|4395.59|4395.59|0
1620221800000|2021-05-05 13:36:40|4395.38|4395.38|4394.82|4394.82|4395.38|4395.38|4394.78|4394.78|0
1620221830000|2021-05-05 13:37:10|4394.22|4394.22|4392.87|4392.87|4394.22|4394.22|4392.87|4392.87|0
1620221840000|2021-05-05 13:37:20|4392.93|4392.93|4392.33|4392.33|4392.93|4392.93|4392.33|4392.33|0
1620221860000|2021-05-05 13:37:40|4392.63|4392.63|4392.67|4392.67|4392.67|4392.67|4392.63|4392.63|0
1620221870000|2021-05-05 13:37:50|4392.82|4392.82|4392.82|4392.82|4392.82|4392.82|4392.82|4392.82|0
1620221880000|2021-05-05 13:38:00|4393.27|4393.27|4393.02|4393.02|4393.27|4393.27|4392.97|4392.97|0
1620221890000|2021-05-05 13:38:10|4393.08|4393.08|4392.35|4392.35|4393.1|4393.1|4392.2|4392.2|0
1620221900000|2021-05-05 13:38:20|4392.2|4392.2|4392.2|4392.2|4392.2|4392.2|4392.2|4392.2|0
1620221910000|2021-05-05 13:38:30|4391.9|4391.9|4391.12|4391.12|4391.9|4391.9|4391.12|4391.12|0
1620221930000|2021-05-05 13:38:50|4390.22|4390.22|4390.22|4390.22|4390.22|4390.22|4390.22|4390.22|0
1620221940000|2021-05-05 13:39:00|4390.52|4390.52|4390.52|4390.52|4390.52|4390.52|4390.52|4390.52|0
1620221950000|2021-05-05 13:39:10|4390.22|4390.22|4390.22|4390.22|4390.22|4390.22|4390.22|4390.22|0
1620221960000|2021-05-05 13:39:20|4389.92|4389.92|4389.51|4389.51|4389.92|4389.92|4389.51|4389.51|0
1620221970000|2021-05-05 13:39:30|4388.9|4388.9|4389.46|4389.46|4389.46|4389.46|4388.71|4388.71|0
1620221980000|2021-05-05 13:39:40|4389.42|4389.42|4389.75|4389.75|4389.75|4389.75|4389.42|4389.42|0
1620222000000|2021-05-05 13:40:00|4389.9|4389.9|4389.9|4389.9|4389.9|4389.9|4389.9|4389.9|0
1620222010000|2021-05-05 13:40:10|4389.87|4389.87|4389.9|4389.9|4389.9|4389.9|4389.87|4389.87|0
1620222020000|2021-05-05 13:40:20|4390.8|4390.8|4390.67|4390.67|4390.8|4390.8|4390.67|4390.67|0
1620222030000|2021-05-05 13:40:30|4390.7|4390.7|4390.61|4390.61|4390.7|4390.7|4390.61|4390.61|0
1620222040000|2021-05-05 13:40:40|4390.46|4390.46|4390.61|4390.61|4390.61|4390.61|4390.46|4390.46|0
1620222050000|2021-05-05 13:40:50|4390.63|4390.63|4390.63|4390.63|4390.63|4390.63|4390.63|4390.63|0
1620222060000|2021-05-05 13:41:00|4390.54|4390.54|4390.09|4390.09|4390.54|4390.54|4390.09|4390.09|0
1620222070000|2021-05-05 13:41:10|4390.15|4390.15|4390.29|4390.29|4390.29|4390.29|4390.15|4390.15|0
1620222080000|2021-05-05 13:41:20|4390.59|4390.59|4390.15|4390.15|4390.59|4390.59|4390.15|4390.15|0
1620222090000|2021-05-05 13:41:30|4390.17|4390.17|4390.47|4390.47|4390.47|4390.47|4390.17|4390.17|0
1620222100000|2021-05-05 13:41:40|4390.44|4390.44|4390.29|4390.29|4390.47|4390.47|4390.29|4390.29|0
1620222110000|2021-05-05 13:41:50|4390.27|4390.27|4389.99|4389.99|4390.27|4390.27|4389.84|4389.84|0
1620222120000|2021-05-05 13:42:00|4390.44|4390.44|4391.51|4391.51|4391.51|4391.51|4390.44|4390.44|0
1620222140000|2021-05-05 13:42:20|4391.63|4391.63|4391.57|4391.57|4391.63|4391.63|4391.57|4391.57|0
1620222150000|2021-05-05 13:42:30|4391.48|4391.48|4391.48|4391.48|4391.6|4391.6|4391.3|4391.3|0
1620222170000|2021-05-05 13:42:50|4391.43|4391.43|4391.37|4391.37|4391.43|4391.43|4391.37|4391.37|0
1620222180000|2021-05-05 13:43:00|4391.67|4391.67|4391.28|4391.28|4391.67|4391.67|4391.14|4391.14|0
1620222210000|2021-05-05 13:43:30|4390.68|4390.68|4390.68|4390.68|4390.68|4390.68|4390.68|4390.68|0
1620222220000|2021-05-05 13:43:40|4390.66|4390.66|4390.27|4390.27|4390.66|4390.66|4390.27|4390.27|0
1620222230000|2021-05-05 13:43:50|4390.12|4390.12|4390.07|4390.07|4390.12|4390.12|4389.92|4389.92|0
1620222240000|2021-05-05 13:44:00|4389.46|4389.46|4389.46|4389.46|4389.46|4389.46|4389.46|4389.46|0
1620222270000|2021-05-05 13:44:30|4389.52|4389.52|4389.64|4389.64|4389.67|4389.67|4389.52|4389.52|0
1620222280000|2021-05-05 13:44:40|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|0
1620222300000|2021-05-05 13:45:00|4389.7|4389.7|4389.94|4389.94|4389.94|4389.94|4389.64|4389.64|0
1620222310000|2021-05-05 13:45:10|4389.64|4389.64|4389.64|4389.64|4389.64|4389.64|4389.64|4389.64|0
1620222330000|2021-05-05 13:45:30|4388.74|4388.74|4389.04|4389.04|4389.04|4389.04|4388.74|4388.74|0
1620222340000|2021-05-05 13:45:40|4388.74|4388.74|4388.7|4388.7|4388.74|4388.74|4388.7|4388.7|0
1620222350000|2021-05-05 13:45:50|4388.85|4388.85|4388.47|4388.47|4388.85|4388.85|4388.47|4388.47|0
1620222360000|2021-05-05 13:46:00|4388.41|4388.41|4388.41|4388.41|4388.41|4388.41|4388.41|4388.41|0
1620222370000|2021-05-05 13:46:10|4388.56|4388.56|4388.56|4388.56|4388.56|4388.56|4388.56|4388.56|0
1620222380000|2021-05-05 13:46:20|4388.47|4388.47|4389.55|4389.55|4389.55|4389.55|4388.47|4388.47|0
1620222390000|2021-05-05 13:46:30|4389.25|4389.25|4389.42|4389.42|4389.45|4389.45|4389.12|4389.12|0
1620222400000|2021-05-05 13:46:40|4389.57|4389.57|4390.13|4390.13|4390.13|4390.13|4389.53|4389.53|0
1620222410000|2021-05-05 13:46:50|4390.28|4390.28|4390.28|4390.28|4390.28|4390.28|4390.13|4390.13|0
1620222420000|2021-05-05 13:47:00|4390.37|4390.37|4390.76|4390.76|4390.76|4390.76|4390.37|4390.37|0
1620222430000|2021-05-05 13:47:10|4390.74|4390.74|4391.24|4391.24|4391.54|4391.54|4390.7|4390.7|0
1620222440000|2021-05-05 13:47:20|4390.94|4390.94|4390.64|4390.64|4390.94|4390.94|4390.49|4390.49|0
1620222450000|2021-05-05 13:47:30|4390.73|4390.73|4391.24|4391.24|4391.24|4391.24|4390.64|4390.64|0
1620222480000|2021-05-05 13:48:00|4391.09|4391.09|4390.88|4390.88|4391.09|4391.09|4390.88|4390.88|0
1620222490000|2021-05-05 13:48:10|4391.03|4391.03|4391.33|4391.33|4391.33|4391.33|4390.88|4390.88|0
1620222510000|2021-05-05 13:48:30|4391.93|4391.93|4391.85|4391.85|4391.93|4391.93|4391.85|4391.85|0
1620222520000|2021-05-05 13:48:40|4391.82|4391.82|4391.82|4391.82|4391.82|4391.82|4391.82|4391.82|0
1620222540000|2021-05-05 13:49:00|4391.52|4391.52|4391.58|4391.58|4391.58|4391.58|4391.52|4391.52|0
1620222550000|2021-05-05 13:49:10|4391.54|4391.54|4391.6|4391.6|4391.6|4391.6|4391.54|4391.54|0
1620222560000|2021-05-05 13:49:20|4391.3|4391.3|4391.3|4391.3|4391.3|4391.3|4391.3|4391.3|0
1620222570000|2021-05-05 13:49:30|4391.15|4391.15|4391.75|4391.75|4391.75|4391.75|4391.15|4391.15|0
1620222580000|2021-05-05 13:49:40|4391.9|4391.9|4391.88|4391.88|4392.18|4392.18|4391.88|4391.88|0
1620222590000|2021-05-05 13:49:50|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|0
1620222610000|2021-05-05 13:50:10|4391.43|4391.43|4391.43|4391.43|4391.43|4391.43|4391.43|4391.43|0
1620222620000|2021-05-05 13:50:20|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|0
1620222630000|2021-05-05 13:50:30|4391.75|4391.75|4391.75|4391.75|4391.75|4391.75|4391.75|4391.75|0
1620222640000|2021-05-05 13:50:40|4391.81|4391.81|4390.61|4390.61|4391.81|4391.81|4390.61|4390.61|0
1620222650000|2021-05-05 13:50:50|4390.55|4390.55|4390.55|4390.55|4390.55|4390.55|4390.55|4390.55|0
1620222660000|2021-05-05 13:51:00|4390.61|4390.61|4390.61|4390.61|4390.61|4390.61|4390.61|4390.61|0
1620222670000|2021-05-05 13:51:10|4390.58|4390.58|4392.62|4392.62|4392.62|4392.62|4390.58|4390.58|0
1620222680000|2021-05-05 13:51:20|4392.59|4392.59|4392.25|4392.25|4392.72|4392.72|4392.25|4392.25|0
1620222690000|2021-05-05 13:51:30|4392.19|4392.19|4390.3|4390.3|4392.19|4392.19|4390.3|4390.3|0
1620222700000|2021-05-05 13:51:40|4390|4390|4390|4390|4390|4390|4390|4390|0
1620222710000|2021-05-05 13:51:50|4389.92|4389.92|4389.68|4389.68|4389.92|4389.92|4389.68|4389.68|0
1620222720000|2021-05-05 13:52:00|4389.59|4389.59|4389.59|4389.59|4389.59|4389.59|4389.44|4389.44|0
1620222740000|2021-05-05 13:52:20|4389.53|4389.53|4389.58|4389.58|4389.58|4389.58|4389.53|4389.53|0
1620222750000|2021-05-05 13:52:30|4390.32|4390.32|4391.24|4391.24|4391.24|4391.24|4390.17|4390.17|0
1620222760000|2021-05-05 13:52:40|4391.28|4391.28|4391.53|4391.53|4391.63|4391.63|4391.28|4391.28|0
1620222770000|2021-05-05 13:52:50|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|0
1620222780000|2021-05-05 13:53:00|4391.2|4391.2|4391.39|4391.39|4391.5|4391.5|4391.2|4391.2|0
1620222790000|2021-05-05 13:53:10|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|0
1620222800000|2021-05-05 13:53:20|4391.39|4391.39|4391.39|4391.39|4391.39|4391.39|4391.39|4391.39|0
1620222810000|2021-05-05 13:53:30|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|0
1620222820000|2021-05-05 13:53:40|4391.56|4391.56|4390.89|4390.89|4392.01|4392.01|4390.21|4390.21|0
1620222830000|2021-05-05 13:53:50|4390.83|4390.83|4390.69|4390.69|4390.89|4390.89|4390.69|4390.69|0
1620222840000|2021-05-05 13:54:00|4390.39|4390.39|4390.04|4390.04|4390.39|4390.39|4390.04|4390.04|0
1620222850000|2021-05-05 13:54:10|4389.14|4389.14|4388.85|4388.85|4389.14|4389.14|4388.85|4388.85|0
1620222860000|2021-05-05 13:54:20|4388.55|4388.55|4388.55|4388.55|4388.55|4388.55|4388.55|4388.55|0
1620222870000|2021-05-05 13:54:30|4388.49|4388.49|4389.99|4389.99|4390.44|4390.44|4388.49|4388.49|0
1620222900000|2021-05-05 13:55:00|4390.89|4390.89|4392.04|4392.04|4392.21|4392.21|4390.89|4390.89|0
1620222910000|2021-05-05 13:55:10|4391.98|4391.98|4393.01|4393.01|4393.01|4393.01|4391.81|4391.81|0
1620222920000|2021-05-05 13:55:20|4393.46|4393.46|4394.06|4394.06|4394.06|4394.06|4393.46|4393.46|0
1620222930000|2021-05-05 13:55:30|4394.15|4394.15|4394.15|4394.15|4394.15|4394.15|4394.15|4394.15|0
1620222940000|2021-05-05 13:55:40|4393.85|4393.85|4393.56|4393.56|4394.15|4394.15|4393.55|4393.55|0
1620222950000|2021-05-05 13:55:50|4394.16|4394.16|4394.01|4394.01|4394.31|4394.31|4394.01|4394.01|0
1620222960000|2021-05-05 13:56:00|4393.71|4393.71|4393.44|4393.44|4393.73|4393.73|4393.44|4393.44|0
1620222970000|2021-05-05 13:56:10|4393.67|4393.67|4393.52|4393.52|4393.67|4393.67|4393.52|4393.52|0
1620222980000|2021-05-05 13:56:20|4393.22|4393.22|4391.87|4391.87|4393.22|4393.22|4391.87|4391.87|0
1620222990000|2021-05-05 13:56:30|4391.27|4391.27|4391.27|4391.27|4391.27|4391.27|4391.27|4391.27|0
1620223000000|2021-05-05 13:56:40|4390.97|4390.97|4390.97|4390.97|4390.97|4390.97|4390.97|4390.97|0
1620223020000|2021-05-05 13:57:00|4390.92|4390.92|4391.1|4391.1|4391.1|4391.1|4390.8|4390.8|0
1620223030000|2021-05-05 13:57:10|4390.8|4390.8|4390.35|4390.35|4390.8|4390.8|4390.35|4390.35|0
1620223040000|2021-05-05 13:57:20|4390.26|4390.26|4390.17|4390.17|4390.26|4390.26|4390.17|4390.17|0
1620223050000|2021-05-05 13:57:30|4389.87|4389.87|4389.57|4389.57|4389.87|4389.87|4389.57|4389.57|0
1620223060000|2021-05-05 13:57:40|4389.61|4389.61|4389.57|4389.57|4389.61|4389.61|4389.57|4389.57|0
1620223070000|2021-05-05 13:57:50|4389.69|4389.69|4389.63|4389.63|4389.69|4389.69|4389.63|4389.63|0
1620223080000|2021-05-05 13:58:00|4389.72|4389.72|4389.72|4389.72|4389.72|4389.72|4389.72|4389.72|0
1620223090000|2021-05-05 13:58:10|4389.69|4389.69|4390.87|4390.87|4390.87|4390.87|4389.67|4389.67|0
1620223100000|2021-05-05 13:58:20|4390.83|4390.83|4390.79|4390.79|4390.83|4390.83|4390.79|4390.79|0
1620223110000|2021-05-05 13:58:30|4390.49|4390.49|4390.49|4390.49|4390.49|4390.49|4390.49|4390.49|0
1620223120000|2021-05-05 13:58:40|4390.43|4390.43|4390.52|4390.52|4390.52|4390.52|4390.43|4390.43|0
1620223130000|2021-05-05 13:58:50|4390.55|4390.55|4391.45|4391.45|4391.45|4391.45|4390.52|4390.52|0
1620223140000|2021-05-05 13:59:00|4391.49|4391.49|4392.48|4392.48|4392.48|4392.48|4391.43|4391.43|0
1620223150000|2021-05-05 13:59:10|4392.33|4392.33|4392.18|4392.18|4392.33|4392.33|4392.18|4392.18|0
1620223160000|2021-05-05 13:59:20|4392.04|4392.04|4392.34|4392.34|4392.34|4392.34|4392.04|4392.04|0
1620223170000|2021-05-05 13:59:30|4392.64|4392.64|4392.34|4392.34|4392.64|4392.64|4392.04|4392.04|0
1620223180000|2021-05-05 13:59:40|4392.64|4392.64|4392.94|4392.94|4392.94|4392.94|4392.64|4392.64|0
1620223190000|2021-05-05 13:59:50|4393.24|4393.24|4394.16|4394.16|4394.16|4394.16|4393.24|4393.24|0
1620223200000|2021-05-05 14:00:00|4394.11|4394.11|4394.5|4394.5|4394.5|4394.5|4394.11|4394.11|0
1620223210000|2021-05-05 14:00:10|4394.2|4394.2|4394.05|4394.05|4394.2|4394.2|4394.05|4394.05|0
1620223220000|2021-05-05 14:00:20|4394.08|4394.08|4394.08|4394.08|4394.08|4394.08|4394.08|4394.08|0
1620223230000|2021-05-05 14:00:30|4392.87|4392.87|4393.33|4393.33|4393.48|4393.48|4392.87|4392.87|0
1620223240000|2021-05-05 14:00:40|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|0
1620223270000|2021-05-05 14:01:10|4393.33|4393.33|4393.33|4393.33|4393.33|4393.33|4393.33|4393.33|0
1620223280000|2021-05-05 14:01:20|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|0
1620223290000|2021-05-05 14:01:30|4393.29|4393.29|4392.84|4392.84|4393.29|4393.29|4392.84|4392.84|0
1620223300000|2021-05-05 14:01:40|4392.54|4392.54|4392.39|4392.39|4392.54|4392.54|4392.39|4392.39|0
1620223320000|2021-05-05 14:02:00|4392.69|4392.69|4393.42|4393.42|4393.89|4393.89|4392.69|4392.69|0
1620223330000|2021-05-05 14:02:10|4393.72|4393.72|4394.29|4394.29|4394.29|4394.29|4393.69|4393.69|0
1620223340000|2021-05-05 14:02:20|4394.27|4394.27|4393.97|4393.97|4394.27|4394.27|4393.97|4393.97|0
1620223350000|2021-05-05 14:02:30|4393.67|4393.67|4393.67|4393.67|4393.67|4393.67|4393.67|4393.67|0
1620223370000|2021-05-05 14:02:50|4393.96|4393.96|4393.84|4393.84|4394.02|4394.02|4393.84|4393.84|0
1620223390000|2021-05-05 14:03:10|4394.44|4394.44|4395.04|4395.04|4395.04|4395.04|4394.44|4394.44|0
1620223420000|2021-05-05 14:03:40|4394.89|4394.89|4394.89|4394.89|4394.89|4394.89|4394.89|4394.89|0
1620223430000|2021-05-05 14:03:50|4395.19|4395.19|4394.93|4394.93|4395.19|4395.19|4394.93|4394.93|0
1620223440000|2021-05-05 14:04:00|4394.78|4394.78|4394.98|4394.98|4394.98|4394.98|4393.98|4393.98|0
1620223450000|2021-05-05 14:04:10|4395.1|4395.1|4395.4|4395.4|4395.64|4395.64|4395.1|4395.1|0
1620223460000|2021-05-05 14:04:20|4395.34|4395.34|4395.13|4395.13|4395.49|4395.49|4395.13|4395.13|0
1620223470000|2021-05-05 14:04:30|4395.02|4395.02|4394.98|4394.98|4395.02|4395.02|4394.93|4394.93|0
1620223480000|2021-05-05 14:04:40|4394.83|4394.83|4394.06|4394.06|4394.83|4394.83|4394.06|4394.06|0
1620223490000|2021-05-05 14:04:50|4394.01|4394.01|4394.03|4394.03|4394.18|4394.18|4394.01|4394.01|0
1620223500000|2021-05-05 14:05:00|4393.86|4393.86|4394.09|4394.09|4394.13|4394.13|4393.83|4393.83|0
1620223510000|2021-05-05 14:05:10|4393.94|4393.94|4394.95|4394.95|4394.95|4394.95|4393.94|4393.94|0
1620223520000|2021-05-05 14:05:20|4395.01|4395.01|4394.58|4394.58|4395.18|4395.18|4394.43|4394.43|0
1620223530000|2021-05-05 14:05:30|4394.73|4394.73|4394.73|4394.73|4394.73|4394.73|4394.73|4394.73|0
1620223540000|2021-05-05 14:05:40|4394.71|4394.71|4394.71|4394.71|4394.71|4394.71|4394.71|4394.71|0
1620223550000|2021-05-05 14:05:50|4394.86|4394.86|4395.16|4395.16|4395.31|4395.31|4394.86|4394.86|0
1620223560000|2021-05-05 14:06:00|4395.21|4395.21|4394.61|4394.61|4395.21|4395.21|4394.61|4394.61|0
1620223570000|2021-05-05 14:06:10|4394.56|4394.56|4394.07|4394.07|4394.56|4394.56|4393.96|4393.96|0
1620223590000|2021-05-05 14:06:30|4393.9|4393.9|4393.53|4393.53|4394.04|4394.04|4393.53|4393.53|0
1620223600000|2021-05-05 14:06:40|4393.44|4393.44|4393.44|4393.44|4393.44|4393.44|4393.44|4393.44|0
1620223610000|2021-05-05 14:06:50|4393.42|4393.42|4393.4|4393.4|4393.42|4393.42|4393.4|4393.4|0
1620223620000|2021-05-05 14:07:00|4393.49|4393.49|4393.37|4393.37|4393.49|4393.49|4393.37|4393.37|0
1620223630000|2021-05-05 14:07:10|4393.07|4393.07|4393.07|4393.07|4393.07|4393.07|4393.07|4393.07|0
1620223640000|2021-05-05 14:07:20|4392.77|4392.77|4392.61|4392.61|4392.91|4392.91|4392.61|4392.61|0
1620223650000|2021-05-05 14:07:30|4392.44|4392.44|4393.02|4393.02|4393.08|4393.08|4392.42|4392.42|0
1620223660000|2021-05-05 14:07:40|4392.72|4392.72|4392.72|4392.72|4392.72|4392.72|4392.72|4392.72|0
1620223670000|2021-05-05 14:07:50|4392.12|4392.12|4392.15|4392.15|4392.15|4392.15|4391.55|4391.55|0
1620223680000|2021-05-05 14:08:00|4392.12|4392.12|4391.93|4391.93|4392.12|4392.12|4391.93|4391.93|0
1620223690000|2021-05-05 14:08:10|4391.89|4391.89|4392.81|4392.81|4392.81|4392.81|4391.89|4391.89|0
1620223700000|2021-05-05 14:08:20|4393.41|4393.41|4393.27|4393.27|4393.44|4393.44|4393.27|4393.27|0
1620223710000|2021-05-05 14:08:30|4393.21|4393.21|4393.04|4393.04|4393.21|4393.21|4393.04|4393.04|0
1620223720000|2021-05-05 14:08:40|4392.98|4392.98|4392.96|4392.96|4392.98|4392.98|4392.92|4392.92|0
1620223730000|2021-05-05 14:08:50|4393.56|4393.56|4394.03|4394.03|4394.27|4394.27|4393.56|4393.56|0
1620223740000|2021-05-05 14:09:00|4394.09|4394.09|4394.03|4394.03|4394.09|4394.09|4394.03|4394.03|0
1620223750000|2021-05-05 14:09:10|4394.33|4394.33|4394.33|4394.33|4394.33|4394.33|4394.33|4394.33|0
1620223760000|2021-05-05 14:09:20|4394.39|4394.39|4393.88|4393.88|4394.39|4394.39|4393.88|4393.88|0
1620223770000|2021-05-05 14:09:30|4394.05|4394.05|4394.05|4394.05|4394.05|4394.05|4394.05|4394.05|0
1620223780000|2021-05-05 14:09:40|4394.35|4394.35|4394.3|4394.3|4394.47|4394.47|4394.3|4394.3|0
1620223790000|2021-05-05 14:09:50|4394.24|4394.24|4394.24|4394.24|4394.24|4394.24|4394.24|4394.24|0
1620223800000|2021-05-05 14:10:00|4394.18|4394.18|4394.27|4394.27|4394.27|4394.27|4394.12|4394.12|0
1620223810000|2021-05-05 14:10:10|4394.33|4394.33|4394.33|4394.33|4394.33|4394.33|4393.73|4393.73|0
1620223820000|2021-05-05 14:10:20|4394.27|4394.27|4394.33|4394.33|4394.33|4394.33|4394.27|4394.27|0
1620223830000|2021-05-05 14:10:30|4394.03|4394.03|4394.33|4394.33|4394.33|4394.33|4394.03|4394.03|0
1620223840000|2021-05-05 14:10:40|4394.42|4394.42|4394.51|4394.51|4394.51|4394.51|4394.42|4394.42|0
1620223850000|2021-05-05 14:10:50|4394.21|4394.21|4393.4|4393.4|4394.21|4394.21|4393.3|4393.3|0
1620223860000|2021-05-05 14:11:00|4393.1|4393.1|4393.1|4393.1|4393.1|4393.1|4393.1|4393.1|0
1620223870000|2021-05-05 14:11:10|4392.8|4392.8|4392.8|4392.8|4392.8|4392.8|4392.8|4392.8|0
1620223880000|2021-05-05 14:11:20|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|0
1620223890000|2021-05-05 14:11:30|4392.85|4392.85|4392.8|4392.8|4392.85|4392.85|4392.8|4392.8|0
1620223900000|2021-05-05 14:11:40|4392.74|4392.74|4392.74|4392.74|4392.74|4392.74|4392.74|4392.74|0
1620223930000|2021-05-05 14:12:10|4392.83|4392.83|4393.34|4393.34|4393.34|4393.34|4392.83|4392.83|0
1620223940000|2021-05-05 14:12:20|4393.43|4393.43|4393.43|4393.43|4393.43|4393.43|4393.43|4393.43|0
1620223950000|2021-05-05 14:12:30|4393.34|4393.34|4393.25|4393.25|4393.34|4393.34|4393.25|4393.25|0
1620223960000|2021-05-05 14:12:40|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|4393.2|4393.2|0
1620223970000|2021-05-05 14:12:50|4392.48|4392.48|4392.33|4392.33|4392.48|4392.48|4392.33|4392.33|0
1620223980000|2021-05-05 14:13:00|4392.35|4392.35|4392.35|4392.35|4392.35|4392.35|4392.35|4392.35|0
1620223990000|2021-05-05 14:13:10|4392.38|4392.38|4392.38|4392.38|4392.38|4392.38|4392.38|4392.38|0
1620224000000|2021-05-05 14:13:20|4392.42|4392.42|4392.28|4392.28|4392.42|4392.42|4392.12|4392.12|0
1620224010000|2021-05-05 14:13:30|4391.98|4391.98|4391.98|4391.98|4391.98|4391.98|4391.98|4391.98|0
1620224020000|2021-05-05 14:13:40|4392.07|4392.07|4392.37|4392.37|4392.37|4392.37|4392.07|4392.07|0
1620224030000|2021-05-05 14:13:50|4392.52|4392.52|4392.55|4392.55|4392.55|4392.55|4392.52|4392.52|0
1620224050000|2021-05-05 14:14:10|4392.5|4392.5|4392.95|4392.95|4392.95|4392.95|4392.5|4392.5|0
1620224060000|2021-05-05 14:14:20|4393.25|4393.25|4393.95|4393.95|4393.95|4393.95|4393.25|4393.25|0
1620224070000|2021-05-05 14:14:30|4394|4394|4394.04|4394.04|4394.04|4394.04|4394|4394|0
1620224080000|2021-05-05 14:14:40|4393.74|4393.74|4393.74|4393.74|4393.74|4393.74|4393.74|4393.74|0
1620224090000|2021-05-05 14:14:50|4393.44|4393.44|4393.14|4393.14|4393.44|4393.44|4393.14|4393.14|0
1620224100000|2021-05-05 14:15:00|4393.44|4393.44|4393.44|4393.44|4393.44|4393.44|4393.44|4393.44|0
1620224110000|2021-05-05 14:15:10|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|0
1620224120000|2021-05-05 14:15:20|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|0
1620224150000|2021-05-05 14:15:50|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|0
1620224160000|2021-05-05 14:16:00|4393.87|4393.87|4395.16|4395.16|4395.22|4395.22|4393.87|4393.87|0
1620224170000|2021-05-05 14:16:10|4395.22|4395.22|4395.82|4395.82|4395.82|4395.82|4395.22|4395.22|0
1620224180000|2021-05-05 14:16:20|4395.91|4395.91|4395.91|4395.91|4395.91|4395.91|4395.91|4395.91|0
1620224210000|2021-05-05 14:16:50|4396.08|4396.08|4395.42|4395.42|4396.08|4396.08|4395.42|4395.42|0
1620224220000|2021-05-05 14:17:00|4395.6|4395.6|4394.88|4394.88|4395.6|4395.6|4394.88|4394.88|0
1620224230000|2021-05-05 14:17:10|4394.28|4394.28|4393.83|4393.83|4394.28|4394.28|4393.83|4393.83|0
1620224240000|2021-05-05 14:17:20|4393.71|4393.71|4393.25|4393.25|4393.71|4393.71|4393.25|4393.25|0
1620224250000|2021-05-05 14:17:30|4393.37|4393.37|4394.09|4394.09|4394.09|4394.09|4393.37|4393.37|0
1620224260000|2021-05-05 14:17:40|4393.79|4393.79|4393.84|4393.84|4393.84|4393.84|4393.79|4393.79|0
1620224270000|2021-05-05 14:17:50|4393.54|4393.54|4393.54|4393.54|4393.54|4393.54|4393.54|4393.54|0
1620224280000|2021-05-05 14:18:00|4393.22|4393.22|4392.31|4392.31|4393.22|4393.22|4392.31|4392.31|0
1620224300000|2021-05-05 14:18:20|4392.46|4392.46|4392.87|4392.87|4392.87|4392.87|4392.46|4392.46|0
1620224310000|2021-05-05 14:18:30|4392.7|4392.7|4392.24|4392.24|4392.7|4392.7|4392.24|4392.24|0
1620224320000|2021-05-05 14:18:40|4392.3|4392.3|4392.35|4392.35|4392.53|4392.53|4392.3|4392.3|0
1620224330000|2021-05-05 14:18:50|4392.52|4392.52|4392.52|4392.52|4392.52|4392.52|4392.52|4392.52|0
1620224340000|2021-05-05 14:19:00|4392.82|4392.82|4392.82|4392.82|4392.82|4392.82|4392.82|4392.82|0
1620224350000|2021-05-05 14:19:10|4392.52|4392.52|4392.22|4392.22|4392.52|4392.52|4391.92|4391.92|0
1620224360000|2021-05-05 14:19:20|4392.52|4392.52|4393.36|4393.36|4393.36|4393.36|4392.52|4392.52|0
1620224380000|2021-05-05 14:19:40|4392.76|4392.76|4392.76|4392.76|4392.76|4392.76|4392.76|4392.76|0
1620224390000|2021-05-05 14:19:50|4392.46|4392.46|4392.16|4392.16|4392.46|4392.46|4392.16|4392.16|0
1620224400000|2021-05-05 14:20:00|4391.87|4391.87|4391.87|4391.87|4391.87|4391.87|4391.87|4391.87|0
1620224410000|2021-05-05 14:20:10|4392.17|4392.17|4391.12|4391.12|4392.17|4392.17|4391.12|4391.12|0
1620224420000|2021-05-05 14:20:20|4390.82|4390.82|4390.88|4390.88|4390.88|4390.88|4390.82|4390.82|0
1620224430000|2021-05-05 14:20:30|4390.85|4390.85|4390.85|4390.85|4390.85|4390.85|4390.85|4390.85|0
1620224440000|2021-05-05 14:20:40|4390.97|4390.97|4391.06|4391.06|4391.06|4391.06|4390.97|4390.97|0
1620224450000|2021-05-05 14:20:50|4391.36|4391.36|4391.33|4391.33|4391.36|4391.36|4391.33|4391.33|0
1620224470000|2021-05-05 14:21:10|4391.29|4391.29|4391.29|4391.29|4391.29|4391.29|4391.29|4391.29|0
1620224480000|2021-05-05 14:21:20|4391.59|4391.59|4391.2|4391.2|4391.59|4391.59|4391.2|4391.2|0
1620224490000|2021-05-05 14:21:30|4391.15|4391.15|4391.16|4391.16|4391.39|4391.39|4391.15|4391.15|0
1620224510000|2021-05-05 14:21:50|4392.06|4392.06|4391.28|4391.28|4392.24|4392.24|4391.28|4391.28|0
1620224520000|2021-05-05 14:22:00|4391.73|4391.73|4391.88|4391.88|4391.88|4391.88|4391.73|4391.73|0
1620224530000|2021-05-05 14:22:10|4391.58|4391.58|4391.55|4391.55|4391.58|4391.58|4391.55|4391.55|0
1620224540000|2021-05-05 14:22:20|4391.52|4391.52|4391.33|4391.33|4391.52|4391.52|4391.33|4391.33|0
1620224550000|2021-05-05 14:22:30|4391.28|4391.28|4391.11|4391.11|4391.28|4391.28|4390.88|4390.88|0
1620224560000|2021-05-05 14:22:40|4391.4|4391.4|4391.35|4391.35|4391.4|4391.4|4391.35|4391.35|0
1620224570000|2021-05-05 14:22:50|4391.44|4391.44|4391.44|4391.44|4391.44|4391.44|4391.44|4391.44|0
1620224580000|2021-05-05 14:23:00|4391.49|4391.49|4390.59|4390.59|4391.49|4391.49|4390.59|4390.59|0
1620224590000|2021-05-05 14:23:10|4390.9|4390.9|4390.22|4390.22|4390.9|4390.9|4390.19|4390.19|0
1620224600000|2021-05-05 14:23:20|4390.27|4390.27|4390.27|4390.27|4390.27|4390.27|4390.27|4390.27|0
1620224610000|2021-05-05 14:23:30|4390.12|4390.12|4389.89|4389.89|4390.2|4390.2|4389.89|4389.89|0
1620224630000|2021-05-05 14:23:50|4390.01|4390.01|4390.01|4390.01|4390.01|4390.01|4390.01|4390.01|0
1620224640000|2021-05-05 14:24:00|4390.07|4390.07|4390.07|4390.07|4390.07|4390.07|4390.07|4390.07|0
1620224650000|2021-05-05 14:24:10|4390.37|4390.37|4390.84|4390.84|4390.84|4390.84|4390.37|4390.37|0
1620224660000|2021-05-05 14:24:20|4390|4390|4389.67|4389.67|4390|4390|4389.67|4389.67|0
1620224670000|2021-05-05 14:24:30|4389.62|4389.62|4389.66|4389.66|4389.66|4389.66|4389.62|4389.62|0
1620224680000|2021-05-05 14:24:40|4389.75|4389.75|4389.79|4389.79|4389.79|4389.79|4389.75|4389.75|0
1620224690000|2021-05-05 14:24:50|4390.39|4390.39|4390.33|4390.33|4390.39|4390.39|4390.33|4390.33|0
1620224700000|2021-05-05 14:25:00|4390.37|4390.37|4390.4|4390.4|4390.45|4390.45|4390.37|4390.37|0
1620224720000|2021-05-05 14:25:20|4390.38|4390.38|4390.47|4390.47|4390.47|4390.47|4390.32|4390.32|0
1620224730000|2021-05-05 14:25:30|4390.43|4390.43|4391.49|4391.49|4391.49|4391.49|4390.43|4390.43|0
1620224740000|2021-05-05 14:25:40|4391.58|4391.58|4391.65|4391.65|4391.65|4391.65|4391.58|4391.58|0
1620224750000|2021-05-05 14:25:50|4391.8|4391.8|4391.8|4391.8|4391.8|4391.8|4391.8|4391.8|0
1620224760000|2021-05-05 14:26:00|4391.95|4391.95|4392.1|4392.1|4392.1|4392.1|4391.95|4391.95|0
1620224770000|2021-05-05 14:26:10|4392.16|4392.16|4392.16|4392.16|4392.16|4392.16|4392.16|4392.16|0
1620224780000|2021-05-05 14:26:20|4392.18|4392.18|4392.18|4392.18|4392.3|4392.3|4392.18|4392.18|0
1620224790000|2021-05-05 14:26:30|4392.21|4392.21|4392.25|4392.25|4392.25|4392.25|4392.21|4392.21|0
1620224800000|2021-05-05 14:26:40|4392.19|4392.19|4392.19|4392.19|4392.19|4392.19|4392.19|4392.19|0
1620224810000|2021-05-05 14:26:50|4392.34|4392.34|4392.38|4392.38|4392.64|4392.64|4392.34|4392.34|0
1620224820000|2021-05-05 14:27:00|4392.29|4392.29|4392.29|4392.29|4392.31|4392.31|4392.29|4392.29|0
1620224830000|2021-05-05 14:27:10|4392.59|4392.59|4392.89|4392.89|4392.89|4392.89|4392.59|4392.59|0
1620224850000|2021-05-05 14:27:30|4393.19|4393.19|4393.23|4393.23|4393.38|4393.38|4393.19|4393.19|0
1620224860000|2021-05-05 14:27:40|4393.05|4393.05|4393.05|4393.05|4393.05|4393.05|4393.05|4393.05|0
1620224870000|2021-05-05 14:27:50|4392.99|4392.99|4392.82|4392.82|4392.99|4392.99|4392.82|4392.82|0
1620224880000|2021-05-05 14:28:00|4392.89|4392.89|4392.89|4392.89|4393|4393|4392.89|4392.89|0
1620224890000|2021-05-05 14:28:10|4393.01|4393.01|4393.67|4393.67|4393.67|4393.67|4393.01|4393.01|0
1620224900000|2021-05-05 14:28:20|4393.07|4393.07|4393.16|4393.16|4393.16|4393.16|4392.92|4392.92|0
1620224930000|2021-05-05 14:28:50|4393.21|4393.21|4393.14|4393.14|4393.21|4393.21|4393.14|4393.14|0
1620224940000|2021-05-05 14:29:00|4393.03|4393.03|4392.97|4392.97|4393.03|4393.03|4392.97|4392.97|0
1620224950000|2021-05-05 14:29:10|4393|4393|4394.01|4394.01|4394.01|4394.01|4393|4393|0
1620224960000|2021-05-05 14:29:20|4394.16|4394.16|4394.16|4394.16|4394.16|4394.16|4394.16|4394.16|0
1620224970000|2021-05-05 14:29:30|4394.07|4394.07|4394.07|4394.07|4394.07|4394.07|4394.07|4394.07|0
1620224980000|2021-05-05 14:29:40|4394.09|4394.09|4394.09|4394.09|4394.09|4394.09|4394.09|4394.09|0
1620224990000|2021-05-05 14:29:50|4394.39|4394.39|4394.54|4394.54|4394.54|4394.54|4394.39|4394.39|0
1620225000000|2021-05-05 14:30:00|4394.57|4394.57|4394.51|4394.51|4394.57|4394.57|4394.51|4394.51|0
1620225020000|2021-05-05 14:30:20|4394.55|4394.55|4394.46|4394.46|4394.55|4394.55|4394.46|4394.46|0
1620225030000|2021-05-05 14:30:30|4394.42|4394.42|4394.31|4394.31|4394.46|4394.46|4394.31|4394.31|0
1620225040000|2021-05-05 14:30:40|4394.27|4394.27|4394.27|4394.27|4394.27|4394.27|4394.27|4394.27|0
1620225050000|2021-05-05 14:30:50|4394.57|4394.57|4394.64|4394.64|4394.66|4394.66|4394.57|4394.57|0
1620225070000|2021-05-05 14:31:10|4394.03|4394.03|4393.73|4393.73|4394.03|4394.03|4393.73|4393.73|0
1620225080000|2021-05-05 14:31:20|4393.59|4393.59|4393.59|4393.59|4393.59|4393.59|4393.59|4393.59|0
1620225090000|2021-05-05 14:31:30|4393.89|4393.89|4394.33|4394.33|4394.33|4394.33|4393.89|4393.89|0
1620225110000|2021-05-05 14:31:50|4394.03|4394.03|4394|4394|4394.03|4394.03|4394|4394|0
1620225120000|2021-05-05 14:32:00|4393.85|4393.85|4393.85|4393.85|4393.85|4393.85|4393.85|4393.85|0
1620225130000|2021-05-05 14:32:10|4393.55|4393.55|4393.51|4393.51|4393.55|4393.55|4393.51|4393.51|0
1620225140000|2021-05-05 14:32:20|4393.66|4393.66|4393.75|4393.75|4393.75|4393.75|4393.66|4393.66|0
1620225150000|2021-05-05 14:32:30|4393.79|4393.79|4394.08|4394.08|4394.08|4394.08|4393.78|4393.78|0
1620225160000|2021-05-05 14:32:40|4393.99|4393.99|4393.99|4393.99|4393.99|4393.99|4393.99|4393.99|0
1620225170000|2021-05-05 14:32:50|4393.96|4393.96|4393.96|4393.96|4393.96|4393.96|4393.96|4393.96|0
1620225180000|2021-05-05 14:33:00|4394.26|4394.26|4394.51|4394.51|4394.56|4394.56|4394.26|4394.26|0
1620225190000|2021-05-05 14:33:10|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|0
1620225200000|2021-05-05 14:33:20|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|0
1620225220000|2021-05-05 14:33:40|4394.8|4394.8|4394.95|4394.95|4395.25|4395.25|4394.8|4394.8|0
1620225230000|2021-05-05 14:33:50|4395.06|4395.06|4395.21|4395.21|4395.21|4395.21|4395.06|4395.06|0
1620225240000|2021-05-05 14:34:00|4395.19|4395.19|4395.88|4395.88|4395.88|4395.88|4395.19|4395.19|0
1620225250000|2021-05-05 14:34:10|4395.93|4395.93|4396.93|4396.93|4396.93|4396.93|4395.93|4395.93|0
1620225260000|2021-05-05 14:34:20|4396.97|4396.97|4396.9|4396.9|4396.97|4396.97|4396.9|4396.9|0
1620225270000|2021-05-05 14:34:30|4396.3|4396.3|4395.8|4395.8|4396.44|4396.44|4395.69|4395.69|0
1620225280000|2021-05-05 14:34:40|4395.89|4395.89|4396.38|4396.38|4396.38|4396.38|4395.89|4395.89|0
1620225300000|2021-05-05 14:35:00|4396.56|4396.56|4396.61|4396.61|4396.65|4396.65|4396.56|4396.56|0
1620225310000|2021-05-05 14:35:10|4396.31|4396.31|4396.39|4396.39|4396.39|4396.39|4396.31|4396.31|0
1620225320000|2021-05-05 14:35:20|4395.79|4395.79|4395.45|4395.45|4395.86|4395.86|4395.39|4395.39|0
1620225330000|2021-05-05 14:35:30|4395.49|4395.49|4395.6|4395.6|4395.6|4395.6|4395.45|4395.45|0
1620225340000|2021-05-05 14:35:40|4395.9|4395.9|4396.08|4396.08|4396.08|4396.08|4395.9|4395.9|0
1620225350000|2021-05-05 14:35:50|4396.14|4396.14|4396.14|4396.14|4396.14|4396.14|4396.14|4396.14|0
1620225360000|2021-05-05 14:36:00|4396.11|4396.11|4396.15|4396.15|4396.24|4396.24|4396.09|4396.09|0
1620225370000|2021-05-05 14:36:10|4396.2|4396.2|4396.3|4396.3|4396.32|4396.32|4396.2|4396.2|0
1620225390000|2021-05-05 14:36:30|4396.39|4396.39|4396.39|4396.39|4396.39|4396.39|4396.39|4396.39|0
1620225400000|2021-05-05 14:36:40|4396.33|4396.33|4396.63|4396.63|4396.63|4396.63|4396.21|4396.21|0
1620225410000|2021-05-05 14:36:50|4396.65|4396.65|4396.64|4396.64|4396.7|4396.7|4396.64|4396.64|0
1620225420000|2021-05-05 14:37:00|4396.59|4396.59|4395.67|4395.67|4396.7|4396.7|4395.67|4395.67|0
1620225430000|2021-05-05 14:37:10|4395.61|4395.61|4396.04|4396.04|4396.79|4396.79|4395.61|4395.61|0
1620225450000|2021-05-05 14:37:30|4396.34|4396.34|4396.34|4396.34|4396.34|4396.34|4396.34|4396.34|0
1620225470000|2021-05-05 14:37:50|4396.29|4396.29|4395.79|4395.79|4396.29|4396.29|4395.79|4395.79|0
1620225480000|2021-05-05 14:38:00|4395.85|4395.85|4395.25|4395.25|4395.85|4395.85|4395.25|4395.25|0
1620225490000|2021-05-05 14:38:10|4395.29|4395.29|4394.27|4394.27|4395.31|4395.31|4394.27|4394.27|0
1620225500000|2021-05-05 14:38:20|4394.36|4394.36|4394.66|4394.66|4394.66|4394.66|4394.36|4394.36|0
1620225510000|2021-05-05 14:38:30|4394.77|4394.77|4394.66|4394.66|4394.77|4394.77|4394.66|4394.66|0
1620225520000|2021-05-05 14:38:40|4394.58|4394.58|4393.94|4393.94|4394.62|4394.62|4393.94|4393.94|0
1620225530000|2021-05-05 14:38:50|4393.49|4393.49|4393.38|4393.38|4393.49|4393.49|4393.38|4393.38|0
1620225550000|2021-05-05 14:39:10|4393.32|4393.32|4394.04|4394.04|4394.07|4394.07|4393.32|4393.32|0
1620225560000|2021-05-05 14:39:20|4394.08|4394.08|4394.07|4394.07|4394.08|4394.08|4394.04|4394.04|0
1620225570000|2021-05-05 14:39:30|4394.12|4394.12|4393.97|4393.97|4394.12|4394.12|4393.97|4393.97|0
1620225580000|2021-05-05 14:39:40|4394.09|4394.09|4393.86|4393.86|4394.09|4394.09|4393.86|4393.86|0
1620225590000|2021-05-05 14:39:50|4393.97|4393.97|4393.82|4393.82|4394.12|4394.12|4393.82|4393.82|0
1620225610000|2021-05-05 14:40:10|4393.88|4393.88|4393.88|4393.88|4393.88|4393.88|4393.88|4393.88|0
1620225620000|2021-05-05 14:40:20|4393.83|4393.83|4393.88|4393.88|4393.88|4393.88|4393.83|4393.83|0
1620225630000|2021-05-05 14:40:30|4393.97|4393.97|4394.17|4394.17|4394.17|4394.17|4393.97|4393.97|0
1620225640000|2021-05-05 14:40:40|4394.12|4394.12|4394.55|4394.55|4394.55|4394.55|4394.06|4394.06|0
1620225650000|2021-05-05 14:40:50|4394.64|4394.64|4395.4|4395.4|4395.4|4395.4|4394.64|4394.64|0
1620225660000|2021-05-05 14:41:00|4395.1|4395.1|4395.39|4395.39|4395.39|4395.39|4395.07|4395.07|0
1620225670000|2021-05-05 14:41:10|4395.45|4395.45|4395.48|4395.48|4395.48|4395.48|4395.43|4395.43|0
1620225680000|2021-05-05 14:41:20|4395.39|4395.39|4395.39|4395.39|4395.39|4395.39|4395.39|4395.39|0
1620225690000|2021-05-05 14:41:30|4395.69|4395.69|4394.43|4394.43|4395.69|4395.69|4394.43|4394.43|0
1620225700000|2021-05-05 14:41:40|4394.32|4394.32|4394|4394|4394.38|4394.38|4393.88|4393.88|0
1620225710000|2021-05-05 14:41:50|4393.94|4393.94|4393.79|4393.79|4393.94|4393.94|4393.64|4393.64|0
1620225720000|2021-05-05 14:42:00|4393.94|4393.94|4393.94|4393.94|4393.94|4393.94|4393.94|4393.94|0
1620225730000|2021-05-05 14:42:10|4393.34|4393.34|4392.98|4392.98|4393.34|4393.34|4392.98|4392.98|0
1620225740000|2021-05-05 14:42:20|4393.09|4393.09|4393.01|4393.01|4393.09|4393.09|4393.01|4393.01|0
1620225750000|2021-05-05 14:42:30|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|0
1620225760000|2021-05-05 14:42:40|4393.09|4393.09|4392.73|4392.73|4393.13|4393.13|4392.73|4392.73|0
1620225770000|2021-05-05 14:42:50|4392.71|4392.71|4391.66|4391.66|4392.71|4392.71|4391.66|4391.66|0
1620225780000|2021-05-05 14:43:00|4391.51|4391.51|4391.51|4391.51|4391.51|4391.51|4391.51|4391.51|0
1620225790000|2021-05-05 14:43:10|4391.63|4391.63|4390.97|4390.97|4391.63|4391.63|4390.97|4390.97|0
1620225800000|2021-05-05 14:43:20|4391.12|4391.12|4390.94|4390.94|4391.12|4391.12|4390.94|4390.94|0
1620225810000|2021-05-05 14:43:30|4390.83|4390.83|4390.83|4390.83|4390.83|4390.83|4390.81|4390.81|0
1620225820000|2021-05-05 14:43:40|4390.54|4390.54|4389.84|4389.84|4390.54|4390.54|4389.78|4389.78|0
1620225830000|2021-05-05 14:43:50|4389.69|4389.69|4389.64|4389.64|4389.69|4389.69|4389.64|4389.64|0
1620225840000|2021-05-05 14:44:00|4389.52|4389.52|4388.31|4388.31|4389.52|4389.52|4388.31|4388.31|0
1620225850000|2021-05-05 14:44:10|4388.01|4388.01|4387.93|4387.93|4388.01|4388.01|4387.93|4387.93|0
1620225860000|2021-05-05 14:44:20|4387.97|4387.97|4387.24|4387.24|4387.99|4387.99|4387.24|4387.24|0
1620225870000|2021-05-05 14:44:30|4387.1|4387.1|4387.19|4387.19|4387.24|4387.24|4387.1|4387.1|0
1620225880000|2021-05-05 14:44:40|4387.07|4387.07|4387.56|4387.56|4387.56|4387.56|4386.96|4386.96|0
1620225890000|2021-05-05 14:44:50|4387.71|4387.71|4387.56|4387.56|4387.71|4387.71|4387.56|4387.56|0
1620225900000|2021-05-05 14:45:00|4387.58|4387.58|4387.61|4387.61|4387.61|4387.61|4387.58|4387.58|0
1620225910000|2021-05-05 14:45:10|4387.64|4387.64|4387.69|4387.69|4387.99|4387.99|4387.64|4387.64|0
1620225920000|2021-05-05 14:45:20|4386.79|4386.79|4387.92|4387.92|4387.92|4387.92|4386.79|4386.79|0
1620225930000|2021-05-05 14:45:30|4387.89|4387.89|4388.59|4388.59|4388.59|4388.59|4387.89|4387.89|0
1620225940000|2021-05-05 14:45:40|4388.89|4388.89|4388.59|4388.59|4388.89|4388.89|4388.59|4388.59|0
1620225950000|2021-05-05 14:45:50|4388.5|4388.5|4388.44|4388.44|4388.5|4388.5|4388.44|4388.44|0
1620225960000|2021-05-05 14:46:00|4388.35|4388.35|4386.85|4386.85|4388.35|4388.35|4386.85|4386.85|0
1620225970000|2021-05-05 14:46:10|4386.81|4386.81|4386.98|4386.98|4387.04|4387.04|4386.81|4386.81|0
1620225980000|2021-05-05 14:46:20|4387.04|4387.04|4387.1|4387.1|4387.16|4387.16|4387.04|4387.04|0
1620225990000|2021-05-05 14:46:30|4387.13|4387.13|4387.69|4387.69|4387.72|4387.72|4387.13|4387.13|0
1620226000000|2021-05-05 14:46:40|4387.72|4387.72|4387.89|4387.89|4388.01|4388.01|4387.72|4387.72|0
1620226010000|2021-05-05 14:46:50|4387.83|4387.83|4387.36|4387.36|4387.83|4387.83|4387.36|4387.36|0
1620226020000|2021-05-05 14:47:00|4387.21|4387.21|4387.13|4387.13|4387.21|4387.21|4387.02|4387.02|0
1620226030000|2021-05-05 14:47:10|4386.83|4386.83|4386.72|4386.72|4386.83|4386.83|4386.72|4386.72|0
1620226040000|2021-05-05 14:47:20|4386.54|4386.54|4386.54|4386.54|4386.54|4386.54|4386.54|4386.54|0
1620226050000|2021-05-05 14:47:30|4386.63|4386.63|4386.63|4386.63|4386.63|4386.63|4386.63|4386.63|0
1620226060000|2021-05-05 14:47:40|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|0
1620226070000|2021-05-05 14:47:50|4386.42|4386.42|4386.6|4386.6|4386.6|4386.6|4386.42|4386.42|0
1620226080000|2021-05-05 14:48:00|4386.65|4386.65|4387.13|4387.13|4387.13|4387.13|4386.65|4386.65|0
1620226090000|2021-05-05 14:48:10|4386.69|4386.69|4386.69|4386.69|4386.69|4386.69|4386.69|4386.69|0
1620226110000|2021-05-05 14:48:30|4386.39|4386.39|4386.09|4386.09|4386.39|4386.39|4386.09|4386.09|0
1620226130000|2021-05-05 14:48:50|4386.02|4386.02|4385.97|4385.97|4386.02|4386.02|4385.97|4385.97|0
1620226140000|2021-05-05 14:49:00|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|0
1620226150000|2021-05-05 14:49:10|4386.18|4386.18|4386.32|4386.32|4386.32|4386.32|4386.18|4386.18|0
1620226160000|2021-05-05 14:49:20|4386.62|4386.62|4386.62|4386.62|4386.62|4386.62|4386.62|4386.62|0
1620226170000|2021-05-05 14:49:30|4386.65|4386.65|4386.5|4386.5|4386.65|4386.65|4386.5|4386.5|0
1620226180000|2021-05-05 14:49:40|4386.65|4386.65|4386.36|4386.36|4386.65|4386.65|4386.09|4386.09|0
1620226190000|2021-05-05 14:49:50|4386.31|4386.31|4386.16|4386.16|4386.31|4386.31|4386.16|4386.16|0
1620226200000|2021-05-05 14:50:00|4386.1|4386.1|4385.8|4385.8|4386.1|4386.1|4385.8|4385.8|0
1620226210000|2021-05-05 14:50:10|4386.1|4386.1|4386.1|4386.1|4386.1|4386.1|4386.1|4386.1|0
1620226230000|2021-05-05 14:50:30|4386.06|4386.06|4386.21|4386.21|4386.21|4386.21|4386.06|4386.06|0
1620226240000|2021-05-05 14:50:40|4385.61|4385.61|4385.46|4385.46|4385.61|4385.61|4385.46|4385.46|0
1620226260000|2021-05-05 14:51:00|4385.44|4385.44|4384.71|4384.71|4385.53|4385.53|4384.69|4384.69|0
1620226270000|2021-05-05 14:51:10|4384.74|4384.74|4384.91|4384.91|4385.04|4385.04|4384.74|4384.74|0
1620226280000|2021-05-05 14:51:20|4384.85|4384.85|4385.48|4385.48|4385.48|4385.48|4384.85|4384.85|0
1620226290000|2021-05-05 14:51:30|4385.4|4385.4|4385.83|4385.83|4385.85|4385.85|4385.4|4385.4|0
1620226300000|2021-05-05 14:51:40|4385.23|4385.23|4384.93|4384.93|4385.23|4385.23|4384.93|4384.93|0
1620226320000|2021-05-05 14:52:00|4385.08|4385.08|4385.08|4385.08|4385.08|4385.08|4385.08|4385.08|0
1620226330000|2021-05-05 14:52:10|4385.03|4385.03|4384.84|4384.84|4385.03|4385.03|4384.84|4384.84|0
1620226340000|2021-05-05 14:52:20|4384.81|4384.81|4384.99|4384.99|4384.99|4384.99|4384.79|4384.79|0
1620226350000|2021-05-05 14:52:30|4385.05|4385.05|4385.05|4385.05|4385.05|4385.05|4385.05|4385.05|0
1620226360000|2021-05-05 14:52:40|4384.99|4384.99|4384.97|4384.97|4384.99|4384.99|4384.97|4384.97|0
1620226370000|2021-05-05 14:52:50|4384.67|4384.67|4384.93|4384.93|4384.93|4384.93|4384.67|4384.67|0
1620226380000|2021-05-05 14:53:00|4384.81|4384.81|4385.41|4385.41|4385.41|4385.41|4384.81|4384.81|0
1620226400000|2021-05-05 14:53:20|4385.56|4385.56|4385.8|4385.8|4385.8|4385.8|4385.56|4385.56|0
1620226410000|2021-05-05 14:53:30|4385.82|4385.82|4385.5|4385.5|4385.82|4385.82|4385.5|4385.5|0
1620226420000|2021-05-05 14:53:40|4385.41|4385.41|4385.36|4385.36|4385.41|4385.41|4385.36|4385.36|0
1620226440000|2021-05-05 14:54:00|4385.27|4385.27|4385.19|4385.19|4385.57|4385.57|4385.19|4385.19|0
1620226450000|2021-05-05 14:54:10|4385.21|4385.21|4385.37|4385.37|4385.37|4385.37|4385.1|4385.1|0
1620226460000|2021-05-05 14:54:20|4385.33|4385.33|4385.33|4385.33|4385.33|4385.33|4385.33|4385.33|0
1620226470000|2021-05-05 14:54:30|4385.24|4385.24|4385.24|4385.24|4385.24|4385.24|4385.24|4385.24|0
1620226480000|2021-05-05 14:54:40|4385.15|4385.15|4385.04|4385.04|4385.15|4385.15|4385.04|4385.04|0
1620226490000|2021-05-05 14:54:50|4385.02|4385.02|4385.17|4385.17|4385.17|4385.17|4385.02|4385.02|0
1620226500000|2021-05-05 14:55:00|4385.47|4385.47|4385.46|4385.46|4385.6|4385.6|4385.3|4385.3|0
1620226510000|2021-05-05 14:55:10|4385.76|4385.76|4385.82|4385.82|4385.85|4385.85|4385.76|4385.76|0
1620226520000|2021-05-05 14:55:20|4385.97|4385.97|4386.53|4386.53|4386.53|4386.53|4385.92|4385.92|0
1620226540000|2021-05-05 14:55:40|4386.57|4386.57|4386.57|4386.57|4386.57|4386.57|4386.48|4386.48|0
1620226550000|2021-05-05 14:55:50|4386.53|4386.53|4386.69|4386.69|4386.69|4386.69|4386.53|4386.53|0
1620226560000|2021-05-05 14:56:00|4387|4387|4387.09|4387.09|4387.09|4387.09|4387|4387|0
1620226570000|2021-05-05 14:56:10|4387.14|4387.14|4387.14|4387.14|4387.14|4387.14|4387.14|4387.14|0
1620226580000|2021-05-05 14:56:20|4387.16|4387.16|4387.22|4387.22|4387.22|4387.22|4387.16|4387.16|0
1620226590000|2021-05-05 14:56:30|4387.13|4387.13|4387.17|4387.17|4387.17|4387.17|4387.13|4387.13|0
1620226600000|2021-05-05 14:56:40|4387.14|4387.14|4386.91|4386.91|4387.14|4387.14|4386.88|4386.88|0
1620226610000|2021-05-05 14:56:50|4386.98|4386.98|4387.03|4387.03|4387.03|4387.03|4386.98|4386.98|0
1620226620000|2021-05-05 14:57:00|4386.97|4386.97|4386.64|4386.64|4386.97|4386.97|4386.64|4386.64|0
1620226630000|2021-05-05 14:57:10|4386.73|4386.73|4386.88|4386.88|4386.88|4386.88|4386.73|4386.73|0
1620226650000|2021-05-05 14:57:30|4386.58|4386.58|4386.58|4386.58|4386.58|4386.58|4386.58|4386.58|0
1620226680000|2021-05-05 14:58:00|4386.49|4386.49|4386.49|4386.49|4386.49|4386.49|4386.49|4386.49|0
1620226690000|2021-05-05 14:58:10|4386.55|4386.55|4386.08|4386.08|4386.68|4386.68|4386.08|4386.08|0
1620226700000|2021-05-05 14:58:20|4385.99|4385.99|4385.99|4385.99|4385.99|4385.99|4385.99|4385.99|0
1620226720000|2021-05-05 14:58:40|4386.29|4386.29|4386.74|4386.74|4386.74|4386.74|4386.29|4386.29|0
1620226740000|2021-05-05 14:59:00|4386.85|4386.85|4386.23|4386.23|4386.85|4386.85|4386.23|4386.23|0
1620226750000|2021-05-05 14:59:10|4386.53|4386.53|4386.09|4386.09|4386.53|4386.53|4386.09|4386.09|0
1620226760000|2021-05-05 14:59:20|4385.98|4385.98|4385.69|4385.69|4385.98|4385.98|4385.69|4385.69|0
1620226770000|2021-05-05 14:59:30|4385.65|4385.65|4385.57|4385.57|4385.68|4385.68|4385.57|4385.57|0
1620226780000|2021-05-05 14:59:40|4385.61|4385.61|4385.4|4385.4|4385.61|4385.61|4385.4|4385.4|0
1620226790000|2021-05-05 14:59:50|4385.49|4385.49|4385.28|4385.28|4385.49|4385.49|4385.28|4385.28|0
1620226800000|2021-05-05 15:00:00|4385.17|4385.17|4385|4385|4385.17|4385.17|4385|4385|0
1620226810000|2021-05-05 15:00:10|4385.15|4385.15|4385.45|4385.45|4385.45|4385.45|4385.15|4385.15|0
1620226820000|2021-05-05 15:00:20|4385.43|4385.43|4385.45|4385.45|4385.45|4385.45|4385.43|4385.43|0
1620226830000|2021-05-05 15:00:30|4385.57|4385.57|4386.62|4386.62|4386.62|4386.62|4385.57|4385.57|0
1620226840000|2021-05-05 15:00:40|4387.16|4387.16|4387.11|4387.11|4387.37|4387.37|4387.08|4387.08|0
1620226850000|2021-05-05 15:00:50|4387.13|4387.13|4387.21|4387.21|4387.21|4387.21|4387.13|4387.13|0
1620226860000|2021-05-05 15:01:00|4387.81|4387.81|4387.86|4387.86|4387.98|4387.98|4387.81|4387.81|0
1620226880000|2021-05-05 15:01:20|4387.56|4387.56|4387.56|4387.56|4387.56|4387.56|4387.56|4387.56|0
1620226890000|2021-05-05 15:01:30|4387.71|4387.71|4387.69|4387.69|4387.72|4387.72|4387.69|4387.69|0
1620226900000|2021-05-05 15:01:40|4387.78|4387.78|4387.03|4387.03|4387.78|4387.78|4387.03|4387.03|0
1620226910000|2021-05-05 15:01:50|4387.05|4387.05|4387.05|4387.05|4387.05|4387.05|4387.05|4387.05|0
1620226920000|2021-05-05 15:02:00|4387.11|4387.11|4386.94|4386.94|4387.11|4387.11|4386.94|4386.94|0
1620226930000|2021-05-05 15:02:10|4387.03|4387.03|4386.49|4386.49|4387.03|4387.03|4386.49|4386.49|0
1620226950000|2021-05-05 15:02:30|4386.37|4386.37|4386.19|4386.19|4386.37|4386.37|4385.9|4385.9|0
1620226960000|2021-05-05 15:02:40|4386.13|4386.13|4385.89|4385.89|4386.19|4386.19|4385.89|4385.89|0
1620226970000|2021-05-05 15:02:50|4385.8|4385.8|4385.71|4385.71|4385.8|4385.8|4385.71|4385.71|0
1620226980000|2021-05-05 15:03:00|4385.82|4385.82|4386.42|4386.42|4386.42|4386.42|4385.82|4385.82|0
1620226990000|2021-05-05 15:03:10|4386.51|4386.51|4387|4387|4387|4387|4386.51|4386.51|0
1620227000000|2021-05-05 15:03:20|4386.7|4386.7|4386.4|4386.4|4386.7|4386.7|4386.33|4386.33|0
1620227010000|2021-05-05 15:03:30|4386.52|4386.52|4386.52|4386.52|4386.52|4386.52|4386.52|4386.52|0
1620227020000|2021-05-05 15:03:40|4386.61|4386.61|4386.66|4386.66|4386.66|4386.66|4386.61|4386.61|0
1620227030000|2021-05-05 15:03:50|4386.8|4386.8|4386.8|4386.8|4386.8|4386.8|4386.8|4386.8|0
1620227040000|2021-05-05 15:04:00|4386.91|4386.91|4386.44|4386.44|4386.91|4386.91|4386.44|4386.44|0
1620227050000|2021-05-05 15:04:10|4386.74|4386.74|4386.53|4386.53|4386.74|4386.74|4386.53|4386.53|0
1620227060000|2021-05-05 15:04:20|4386.44|4386.44|4386.53|4386.53|4386.53|4386.53|4386.44|4386.44|0
1620227070000|2021-05-05 15:04:30|4386.49|4386.49|4386.4|4386.4|4386.49|4386.49|4386.4|4386.4|0
1620227080000|2021-05-05 15:04:40|4386.55|4386.55|4386.24|4386.24|4386.55|4386.55|4386.2|4386.2|0
1620227090000|2021-05-05 15:04:50|4385.93|4385.93|4385.69|4385.69|4385.93|4385.93|4385.63|4385.63|0
1620227100000|2021-05-05 15:05:00|4385.86|4385.86|4385.49|4385.49|4385.86|4385.86|4385.49|4385.49|0
1620227110000|2021-05-05 15:05:10|4385.43|4385.43|4385.31|4385.31|4385.43|4385.43|4385.31|4385.31|0
1620227120000|2021-05-05 15:05:20|4385.61|4385.61|4386.24|4386.24|4386.24|4386.24|4385.61|4385.61|0
1620227130000|2021-05-05 15:05:30|4386.39|4386.39|4386.67|4386.67|4386.76|4386.76|4386.39|4386.39|0
1620227140000|2021-05-05 15:05:40|4386.71|4386.71|4386.53|4386.53|4386.71|4386.71|4386.53|4386.53|0
1620227150000|2021-05-05 15:05:50|4386.61|4386.61|4386.97|4386.97|4386.97|4386.97|4386.58|4386.58|0
1620227160000|2021-05-05 15:06:00|4386.67|4386.67|4386.73|4386.73|4386.73|4386.73|4386.67|4386.67|0
1620227170000|2021-05-05 15:06:10|4386.79|4386.79|4386.79|4386.79|4386.79|4386.79|4386.79|4386.79|0
1620227180000|2021-05-05 15:06:20|4386.49|4386.49|4386.46|4386.46|4386.49|4386.49|4386.46|4386.46|0
1620227190000|2021-05-05 15:06:30|4386.61|4386.61|4386.61|4386.61|4386.61|4386.61|4386.61|4386.61|0
1620227200000|2021-05-05 15:06:40|4386.65|4386.65|4386.65|4386.65|4386.65|4386.65|4386.65|4386.65|0
1620227210000|2021-05-05 15:06:50|4386.61|4386.61|4386.61|4386.61|4386.61|4386.61|4386.61|4386.61|0
1620227220000|2021-05-05 15:07:00|4386.66|4386.66|4386.57|4386.57|4386.66|4386.66|4386.57|4386.57|0
1620227230000|2021-05-05 15:07:10|4386.27|4386.27|4386.62|4386.62|4386.62|4386.62|4386.27|4386.27|0
1620227240000|2021-05-05 15:07:20|4386.32|4386.32|4386.17|4386.17|4386.32|4386.32|4386.17|4386.17|0
1620227250000|2021-05-05 15:07:30|4386.4|4386.4|4386.46|4386.46|4386.46|4386.46|4386.4|4386.4|0
1620227260000|2021-05-05 15:07:40|4386.49|4386.49|4386.53|4386.53|4386.53|4386.53|4386.49|4386.49|0
1620227270000|2021-05-05 15:07:50|4386.68|4386.68|4386.68|4386.68|4386.68|4386.68|4386.68|4386.68|0
1620227280000|2021-05-05 15:08:00|4386.8|4386.8|4386.8|4386.8|4386.8|4386.8|4386.8|4386.8|0
1620227290000|2021-05-05 15:08:10|4386.65|4386.65|4387.25|4387.25|4387.25|4387.25|4386.65|4386.65|0
1620227300000|2021-05-05 15:08:20|4387.23|4387.23|4387.27|4387.27|4387.27|4387.27|4387.2|4387.2|0
1620227310000|2021-05-05 15:08:30|4387.25|4387.25|4386.83|4386.83|4387.25|4387.25|4386.83|4386.83|0
1620227320000|2021-05-05 15:08:40|4386.53|4386.53|4386.29|4386.29|4386.53|4386.53|4386.29|4386.29|0
1620227330000|2021-05-05 15:08:50|4386.59|4386.59|4385.91|4385.91|4386.59|4386.59|4385.91|4385.91|0
1620227340000|2021-05-05 15:09:00|4385.61|4385.61|4385.16|4385.16|4385.61|4385.61|4385.16|4385.16|0
1620227350000|2021-05-05 15:09:10|4385.34|4385.34|4385.43|4385.43|4385.43|4385.43|4385.34|4385.34|0
1620227360000|2021-05-05 15:09:20|4385.48|4385.48|4385.82|4385.82|4385.82|4385.82|4385.22|4385.22|0
1620227370000|2021-05-05 15:09:30|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|0
1620227380000|2021-05-05 15:09:40|4386.09|4386.09|4386.32|4386.32|4386.39|4386.39|4386.09|4386.09|0
1620227390000|2021-05-05 15:09:50|4386.38|4386.38|4386.38|4386.38|4386.38|4386.38|4386.38|4386.38|0
1620227400000|2021-05-05 15:10:00|4386.23|4386.23|4385.69|4385.69|4386.23|4386.23|4385.63|4385.63|0
1620227410000|2021-05-05 15:10:10|4385.63|4385.63|4385.62|4385.62|4386.15|4386.15|4385.62|4385.62|0
1620227420000|2021-05-05 15:10:20|4385.56|4385.56|4385.56|4385.56|4385.56|4385.56|4385.56|4385.56|0
1620227440000|2021-05-05 15:10:40|4385.65|4385.65|4386.61|4386.61|4386.61|4386.61|4385.56|4385.56|0
1620227450000|2021-05-05 15:10:50|4386.16|4386.16|4386.46|4386.46|4386.46|4386.46|4386.01|4386.01|0
1620227460000|2021-05-05 15:11:00|4386.44|4386.44|4387.15|4387.15|4387.15|4387.15|4386.44|4386.44|0
1620227470000|2021-05-05 15:11:10|4387.75|4387.75|4387.65|4387.65|4387.8|4387.8|4387.65|4387.65|0
1620227480000|2021-05-05 15:11:20|4387.5|4387.5|4387.82|4387.82|4387.82|4387.82|4387.5|4387.5|0
1620227490000|2021-05-05 15:11:30|4389.02|4389.02|4388.74|4388.74|4389.04|4389.04|4388.74|4388.74|0
1620227500000|2021-05-05 15:11:40|4388.44|4388.44|4388.47|4388.47|4388.47|4388.47|4388.17|4388.17|0
1620227520000|2021-05-05 15:12:00|4388.38|4388.38|4389.52|4389.52|4389.52|4389.52|4388.38|4388.38|0
1620227530000|2021-05-05 15:12:10|4389.58|4389.58|4389.54|4389.54|4389.58|4389.58|4389.54|4389.54|0
1620227540000|2021-05-05 15:12:20|4388.94|4388.94|4388.94|4388.94|4388.94|4388.94|4388.94|4388.94|0
1620227550000|2021-05-05 15:12:30|4389.09|4389.09|4389.09|4389.09|4389.09|4389.09|4389.09|4389.09|0
1620227560000|2021-05-05 15:12:40|4389.07|4389.07|4388.97|4388.97|4389.07|4389.07|4388.97|4388.97|0
1620227580000|2021-05-05 15:13:00|4388.95|4388.95|4390.65|4390.65|4390.83|4390.83|4388.95|4388.95|0
1620227590000|2021-05-05 15:13:10|4390.56|4390.56|4392.49|4392.49|4392.58|4392.58|4390.56|4390.56|0
1620227600000|2021-05-05 15:13:20|4392.46|4392.46|4391.03|4391.03|4392.46|4392.46|4391.03|4391.03|0
1620227610000|2021-05-05 15:13:30|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|0
1620227620000|2021-05-05 15:13:40|4390.86|4390.86|4390.86|4390.86|4391.16|4391.16|4390.86|4390.86|0
1620227630000|2021-05-05 15:13:50|4390.92|4390.92|4390.62|4390.62|4390.92|4390.92|4390.62|4390.62|0
1620227640000|2021-05-05 15:14:00|4390.32|4390.32|4390.64|4390.64|4390.64|4390.64|4390.32|4390.32|0
1620227650000|2021-05-05 15:14:10|4390.34|4390.34|4390.79|4390.79|4390.79|4390.79|4390.34|4390.34|0
1620227670000|2021-05-05 15:14:30|4390.81|4390.81|4390.79|4390.79|4390.81|4390.81|4390.79|4390.79|0
1620227680000|2021-05-05 15:14:40|4390.64|4390.64|4390.25|4390.25|4390.64|4390.64|4390.25|4390.25|0
1620227690000|2021-05-05 15:14:50|4390.16|4390.16|4390.92|4390.92|4390.92|4390.92|4390.07|4390.07|0
1620227700000|2021-05-05 15:15:00|4390.75|4390.75|4390.21|4390.21|4390.81|4390.81|4390.21|4390.21|0
1620227710000|2021-05-05 15:15:10|4390.26|4390.26|4390.8|4390.8|4390.8|4390.8|4390.21|4390.21|0
1620227720000|2021-05-05 15:15:20|4391.1|4391.1|4390.26|4390.26|4391.16|4391.16|4390.26|4390.26|0
1620227730000|2021-05-05 15:15:30|4390.21|4390.21|4389.91|4389.91|4390.26|4390.26|4389.91|4389.91|0
1620227740000|2021-05-05 15:15:40|4389.61|4389.61|4389.31|4389.31|4389.61|4389.61|4389.01|4389.01|0
1620227750000|2021-05-05 15:15:50|4389.37|4389.37|4389.37|4389.37|4389.37|4389.37|4389.37|4389.37|0
1620227760000|2021-05-05 15:16:00|4389.16|4389.16|4389.52|4389.52|4389.97|4389.97|4389.16|4389.16|0
1620227770000|2021-05-05 15:16:10|4389.46|4389.46|4389.46|4389.46|4389.46|4389.46|4389.46|4389.46|0
1620227790000|2021-05-05 15:16:30|4389.55|4389.55|4389.16|4389.16|4389.55|4389.55|4389.1|4389.1|0
1620227800000|2021-05-05 15:16:40|4390.06|4390.06|4390.06|4390.06|4390.36|4390.36|4390.06|4390.06|0
1620227810000|2021-05-05 15:16:50|4390.08|4390.08|4390.44|4390.44|4390.44|4390.44|4390.08|4390.08|0
1620227820000|2021-05-05 15:17:00|4390.14|4390.14|4389.95|4389.95|4390.14|4390.14|4389.77|4389.77|0
1620227830000|2021-05-05 15:17:10|4389.8|4389.8|4389.51|4389.51|4389.82|4389.82|4389.32|4389.32|0
1620227840000|2021-05-05 15:17:20|4389.57|4389.57|4389.6|4389.6|4389.6|4389.6|4389.51|4389.51|0
1620227850000|2021-05-05 15:17:30|4389.54|4389.54|4390.15|4390.15|4390.15|4390.15|4389.54|4389.54|0
1620227860000|2021-05-05 15:17:40|4389.85|4389.85|4389.4|4389.4|4389.85|4389.85|4389.4|4389.4|0
1620227870000|2021-05-05 15:17:50|4389.43|4389.43|4389.48|4389.48|4389.48|4389.48|4389.43|4389.43|0
1620227880000|2021-05-05 15:18:00|4389.18|4389.18|4389.99|4389.99|4389.99|4389.99|4389.18|4389.18|0
1620227890000|2021-05-05 15:18:10|4389.9|4389.9|4391.19|4391.19|4391.19|4391.19|4389.84|4389.84|0
1620227900000|2021-05-05 15:18:20|4390.92|4390.92|4391.37|4391.37|4391.37|4391.37|4390.92|4390.92|0
1620227910000|2021-05-05 15:18:30|4391.39|4391.39|4391.89|4391.89|4392|4392|4391.39|4391.39|0
1620227920000|2021-05-05 15:18:40|4391.78|4391.78|4391.48|4391.48|4391.78|4391.78|4391.18|4391.18|0
1620227940000|2021-05-05 15:19:00|4391.42|4391.42|4391.53|4391.53|4391.53|4391.53|4391.42|4391.42|0
1620227950000|2021-05-05 15:19:10|4391.23|4391.23|4390.75|4390.75|4391.23|4391.23|4390.75|4390.75|0
1620227960000|2021-05-05 15:19:20|4390.7|4390.7|4390.78|4390.78|4390.78|4390.78|4390.7|4390.7|0
1620227970000|2021-05-05 15:19:30|4390.84|4390.84|4390.84|4390.84|4390.84|4390.84|4390.84|4390.84|0
1620227980000|2021-05-05 15:19:40|4390.54|4390.54|4389.8|4389.8|4390.54|4390.54|4389.8|4389.8|0
1620227990000|2021-05-05 15:19:50|4390.1|4390.1|4390.1|4390.1|4390.1|4390.1|4390.1|4390.1|0
1620228000000|2021-05-05 15:20:00|4389.8|4389.8|4389.93|4389.93|4390.59|4390.59|4389.8|4389.8|0
1620228010000|2021-05-05 15:20:10|4389.99|4389.99|4389.95|4389.95|4389.99|4389.99|4389.95|4389.95|0
1620228020000|2021-05-05 15:20:20|4389.65|4389.65|4389.95|4389.95|4389.95|4389.95|4389.61|4389.61|0
1620228030000|2021-05-05 15:20:30|4389.81|4389.81|4389.62|4389.62|4389.81|4389.81|4389.62|4389.62|0
1620228040000|2021-05-05 15:20:40|4389.53|4389.53|4389.53|4389.53|4389.59|4389.59|4389.53|4389.53|0
1620228050000|2021-05-05 15:20:50|4389.59|4389.59|4389.14|4389.14|4389.65|4389.65|4389.14|4389.14|0
1620228060000|2021-05-05 15:21:00|4389.09|4389.09|4389.07|4389.07|4389.39|4389.39|4389.03|4389.03|0
1620228070000|2021-05-05 15:21:10|4389.03|4389.03|4389.06|4389.06|4389.06|4389.06|4389.03|4389.03|0
1620228080000|2021-05-05 15:21:20|4388.85|4388.85|4388.85|4388.85|4389.15|4389.15|4388.85|4388.85|0
1620228090000|2021-05-05 15:21:30|4389.03|4389.03|4389.09|4389.09|4389.31|4389.31|4389.01|4389.01|0
1620228100000|2021-05-05 15:21:40|4388.98|4388.98|4390.1|4390.1|4390.1|4390.1|4388.98|4388.98|0
1620228110000|2021-05-05 15:21:50|4389.8|4389.8|4389.33|4389.33|4389.8|4389.8|4389.33|4389.33|0
1620228120000|2021-05-05 15:22:00|4389.63|4389.63|4389.57|4389.57|4389.63|4389.63|4389.48|4389.48|0
1620228130000|2021-05-05 15:22:10|4390.17|4390.17|4390.02|4390.02|4390.17|4390.17|4389.87|4389.87|0
1620228140000|2021-05-05 15:22:20|4390.05|4390.05|4390.37|4390.37|4390.37|4390.37|4390.05|4390.05|0
1620228150000|2021-05-05 15:22:30|4390.41|4390.41|4390.41|4390.41|4390.41|4390.41|4390.41|4390.41|0
1620228160000|2021-05-05 15:22:40|4390.38|4390.38|4390.46|4390.46|4391.01|4391.01|4390.38|4390.38|0
1620228170000|2021-05-05 15:22:50|4390.76|4390.76|4390.95|4390.95|4391.06|4391.06|4390.76|4390.76|0
1620228180000|2021-05-05 15:23:00|4391.1|4391.1|4391.38|4391.38|4391.38|4391.38|4390.99|4390.99|0
1620228190000|2021-05-05 15:23:10|4391.23|4391.23|4390.86|4390.86|4391.27|4391.27|4390.63|4390.63|0
1620228200000|2021-05-05 15:23:20|4390.98|4390.98|4391.17|4391.17|4391.26|4391.26|4390.98|4390.98|0
1620228210000|2021-05-05 15:23:30|4391.28|4391.28|4391.28|4391.28|4391.28|4391.28|4391.28|4391.28|0
1620228220000|2021-05-05 15:23:40|4391.13|4391.13|4391.15|4391.15|4391.2|4391.2|4391.12|4391.12|0
1620228230000|2021-05-05 15:23:50|4391.75|4391.75|4391.33|4391.33|4391.75|4391.75|4391.33|4391.33|0
1620228240000|2021-05-05 15:24:00|4391.28|4391.28|4390.97|4390.97|4391.28|4391.28|4390.97|4390.97|0
1620228250000|2021-05-05 15:24:10|4390.92|4390.92|4390.64|4390.64|4390.94|4390.94|4390.64|4390.64|0
1620228260000|2021-05-05 15:24:20|4390.34|4390.34|4390.34|4390.34|4390.94|4390.94|4390.34|4390.34|0
1620228270000|2021-05-05 15:24:30|4390.37|4390.37|4390.19|4390.19|4390.55|4390.55|4390.19|4390.19|0
1620228280000|2021-05-05 15:24:40|4390.28|4390.28|4390.19|4390.19|4390.79|4390.79|4390.19|4390.19|0
1620228290000|2021-05-05 15:24:50|4390.24|4390.24|4390.24|4390.24|4390.24|4390.24|4390.24|4390.24|0
1620228300000|2021-05-05 15:25:00|4390.22|4390.22|4389.21|4389.21|4390.22|4390.22|4389.1|4389.1|0
1620228310000|2021-05-05 15:25:10|4389.12|4389.12|4389.21|4389.21|4389.51|4389.51|4389.12|4389.12|0
1620228320000|2021-05-05 15:25:20|4388.91|4388.91|4389.63|4389.63|4389.69|4389.69|4388.61|4388.61|0
1620228330000|2021-05-05 15:25:30|4389.48|4389.48|4389.43|4389.43|4389.48|4389.48|4389.43|4389.43|0
1620228340000|2021-05-05 15:25:40|4389.28|4389.28|4389.58|4389.58|4389.58|4389.58|4389.28|4389.28|0
1620228350000|2021-05-05 15:25:50|4389.64|4389.64|4390.29|4390.29|4390.41|4390.41|4389.64|4389.64|0
1620228360000|2021-05-05 15:26:00|4390.89|4390.89|4390.12|4390.12|4390.89|4390.89|4390.12|4390.12|0
1620228370000|2021-05-05 15:26:10|4390.2|4390.2|4389.59|4389.59|4390.2|4390.2|4389.59|4389.59|0
1620228380000|2021-05-05 15:26:20|4389.9|4389.9|4389.55|4389.55|4389.9|4389.9|4389.29|4389.29|0
1620228390000|2021-05-05 15:26:30|4389.25|4389.25|4389.12|4389.12|4389.27|4389.27|4388.97|4388.97|0
1620228400000|2021-05-05 15:26:40|4389.56|4389.56|4390.34|4390.34|4390.34|4390.34|4389.26|4389.26|0
1620228410000|2021-05-05 15:26:50|4390.36|4390.36|4390.36|4390.36|4390.36|4390.36|4390.36|4390.36|0
1620228420000|2021-05-05 15:27:00|4390.22|4390.22|4389.47|4389.47|4390.22|4390.22|4389.47|4389.47|0
1620228430000|2021-05-05 15:27:10|4389.45|4389.45|4389.15|4389.15|4389.45|4389.45|4389.15|4389.15|0
1620228440000|2021-05-05 15:27:20|4388.84|4388.84|4389.99|4389.99|4389.99|4389.99|4388.84|4388.84|0
1620228450000|2021-05-05 15:27:30|4390.43|4390.43|4390.68|4390.68|4390.68|4390.68|4390.29|4390.29|0
1620228470000|2021-05-05 15:27:50|4390.56|4390.56|4390.63|4390.63|4390.69|4390.69|4390.39|4390.39|0
1620228480000|2021-05-05 15:28:00|4390.33|4390.33|4390.94|4390.94|4390.94|4390.94|4390.33|4390.33|0
1620228490000|2021-05-05 15:28:10|4391.23|4391.23|4391.27|4391.27|4391.27|4391.27|4391.18|4391.18|0
1620228510000|2021-05-05 15:28:30|4390.97|4390.97|4391.03|4391.03|4391.03|4391.03|4390.88|4390.88|0
1620228520000|2021-05-05 15:28:40|4391.08|4391.08|4391.64|4391.64|4391.64|4391.64|4391.08|4391.08|0
1620228530000|2021-05-05 15:28:50|4391.55|4391.55|4391.82|4391.82|4391.82|4391.82|4390.95|4390.95|0
1620228540000|2021-05-05 15:29:00|4391.97|4391.97|4392.43|4392.43|4392.43|4392.43|4391.66|4391.66|0
1620228550000|2021-05-05 15:29:10|4392.63|4392.63|4392.88|4392.88|4393.48|4393.48|4392.48|4392.48|0
1620228560000|2021-05-05 15:29:20|4392.9|4392.9|4392.5|4392.5|4393.11|4393.11|4392.5|4392.5|0
1620228570000|2021-05-05 15:29:30|4392.61|4392.61|4392.92|4392.92|4392.92|4392.92|4391.7|4391.7|0
1620228580000|2021-05-05 15:29:40|4392.95|4392.95|4393.27|4393.27|4393.36|4393.36|4392.95|4392.95|0
1620228590000|2021-05-05 15:29:50|4393.18|4393.18|4392.06|4392.06|4393.55|4393.55|4391.81|4391.81|0
1620285300000|2021-05-06 07:15:00|4402.73|4402.73|4399.88|4399.88|4402.73|4402.73|4399.88|4399.88|0
1620285310000|2021-05-06 07:15:10|4399.28|4399.28|4399.28|4399.28|4399.43|4399.43|4399.28|4399.28|0
1620285320000|2021-05-06 07:15:20|4399.23|4399.23|4399.52|4399.52|4399.82|4399.82|4399.23|4399.23|0
1620285330000|2021-05-06 07:15:30|4399.43|4399.43|4399.41|4399.41|4399.55|4399.55|4399.41|4399.41|0
1620285340000|2021-05-06 07:15:40|4398.97|4398.97|4399.15|4399.15|4399.15|4399.15|4398.22|4398.22|0
1620285350000|2021-05-06 07:15:50|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|0
1620285360000|2021-05-06 07:16:00|4398.55|4398.55|4397.44|4397.44|4398.55|4398.55|4397.37|4397.37|0
1620285370000|2021-05-06 07:16:10|4395.63|4395.63|4395.78|4395.78|4395.78|4395.78|4395.63|4395.63|0
1620285380000|2021-05-06 07:16:20|4395.49|4395.49|4394.59|4394.59|4395.49|4395.49|4394.59|4394.59|0
1620285390000|2021-05-06 07:16:30|4395.18|4395.18|4396.41|4396.41|4396.41|4396.41|4395.18|4395.18|0
1620285400000|2021-05-06 07:16:40|4396.27|4396.27|4396.18|4396.18|4396.27|4396.27|4396.18|4396.18|0
1620285410000|2021-05-06 07:16:50|4396.3|4396.3|4397.26|4397.26|4397.8|4397.8|4396.3|4396.3|0
1620285420000|2021-05-06 07:17:00|4396.96|4396.96|4397.23|4397.23|4397.23|4397.23|4396.96|4396.96|0
1620285430000|2021-05-06 07:17:10|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|0
1620285450000|2021-05-06 07:17:30|4397.16|4397.16|4397.2|4397.2|4397.2|4397.2|4397.16|4397.16|0
1620285460000|2021-05-06 07:17:40|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|0
1620285470000|2021-05-06 07:17:50|4396.99|4396.99|4396.09|4396.09|4396.99|4396.99|4395.95|4395.95|0
1620285480000|2021-05-06 07:18:00|4396.54|4396.54|4397.74|4397.74|4397.74|4397.74|4396.54|4396.54|0
1620285490000|2021-05-06 07:18:10|4397.59|4397.59|4397.74|4397.74|4397.74|4397.74|4397.44|4397.44|0
1620285500000|2021-05-06 07:18:20|4397.56|4397.56|4396.96|4396.96|4397.56|4397.56|4396.96|4396.96|0
1620285520000|2021-05-06 07:18:40|4397.56|4397.56|4397.71|4397.71|4398.01|4398.01|4397.56|4397.56|0
1620285530000|2021-05-06 07:18:50|4398.31|4398.31|4399.36|4399.36|4399.66|4399.66|4398.31|4398.31|0
1620285540000|2021-05-06 07:19:00|4399.21|4399.21|4399.66|4399.66|4399.66|4399.66|4399.06|4399.06|0
1620285550000|2021-05-06 07:19:10|4399.81|4399.81|4400.11|4400.11|4400.11|4400.11|4399.81|4399.81|0
1620285570000|2021-05-06 07:19:30|4400.02|4400.02|4400.92|4400.92|4401.22|4401.22|4400.02|4400.02|0
1620285580000|2021-05-06 07:19:40|4400.81|4400.81|4400.81|4400.81|4400.81|4400.81|4400.81|4400.81|0
1620285590000|2021-05-06 07:19:50|4400.75|4400.75|4401.46|4401.46|4401.46|4401.46|4400.56|4400.56|0
1620285600000|2021-05-06 07:20:00|4401.63|4401.63|4400.74|4400.74|4401.63|4401.63|4400.44|4400.44|0
1620285610000|2021-05-06 07:20:10|4400.8|4400.8|4400.74|4400.74|4400.8|4400.8|4400.74|4400.74|0
1620285620000|2021-05-06 07:20:20|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|0
1620285630000|2021-05-06 07:20:30|4400.69|4400.69|4400.18|4400.18|4400.69|4400.69|4400.09|4400.09|0
1620285640000|2021-05-06 07:20:40|4400.03|4400.03|4399.83|4399.83|4400.03|4400.03|4399.68|4399.68|0
1620285650000|2021-05-06 07:20:50|4399.23|4399.23|4399.23|4399.23|4399.23|4399.23|4399.23|4399.23|0
1620285660000|2021-05-06 07:21:00|4398.18|4398.18|4398.4|4398.4|4398.4|4398.4|4397.72|4397.72|0
1620285670000|2021-05-06 07:21:10|4398.25|4398.25|4397.86|4397.86|4398.25|4398.25|4397.86|4397.86|0
1620285680000|2021-05-06 07:21:20|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|0
1620285690000|2021-05-06 07:21:30|4396.84|4396.84|4396.84|4396.84|4396.84|4396.84|4396.84|4396.84|0
1620285710000|2021-05-06 07:21:50|4394.74|4394.74|4394.65|4394.65|4394.74|4394.74|4394.65|4394.65|0
1620285720000|2021-05-06 07:22:00|4394.95|4394.95|4394.2|4394.2|4394.95|4394.95|4394.2|4394.2|0
1620285740000|2021-05-06 07:22:20|4393.8|4393.8|4394.65|4394.65|4394.65|4394.65|4393.8|4393.8|0
1620285750000|2021-05-06 07:22:30|4394.56|4394.56|4394.56|4394.56|4394.56|4394.56|4394.56|4394.56|0
1620285760000|2021-05-06 07:22:40|4394.44|4394.44|4394|4394|4394.44|4394.44|4393.69|4393.69|0
1620285770000|2021-05-06 07:22:50|4393.4|4393.4|4390.51|4390.51|4393.4|4393.4|4390.51|4390.51|0
1620285780000|2021-05-06 07:23:00|4390.21|4390.21|4390.25|4390.25|4390.25|4390.25|4390.21|4390.21|0
1620285790000|2021-05-06 07:23:10|4390.55|4390.55|4390.55|4390.55|4390.55|4390.55|4390.55|4390.55|0
1620285800000|2021-05-06 07:23:20|4390.99|4390.99|4391.3|4391.3|4391.47|4391.47|4390.99|4390.99|0
1620285810000|2021-05-06 07:23:30|4391.6|4391.6|4392.35|4392.35|4392.52|4392.52|4391.6|4391.6|0
1620285820000|2021-05-06 07:23:40|4392.32|4392.32|4392.17|4392.17|4392.32|4392.32|4392.17|4392.17|0
1620285830000|2021-05-06 07:23:50|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|0
1620285840000|2021-05-06 07:24:00|4391.57|4391.57|4391.72|4391.72|4391.89|4391.89|4391.57|4391.57|0
1620285850000|2021-05-06 07:24:10|4392.06|4392.06|4391.95|4391.95|4392.06|4392.06|4391.74|4391.74|0
1620285860000|2021-05-06 07:24:20|4393.15|4393.15|4393.4|4393.4|4393.45|4393.45|4393.15|4393.15|0
1620285870000|2021-05-06 07:24:30|4393.31|4393.31|4392.1|4392.1|4393.75|4393.75|4392.1|4392.1|0
1620285880000|2021-05-06 07:24:40|4391.95|4391.95|4391.09|4391.09|4391.95|4391.95|4391.09|4391.09|0
1620285900000|2021-05-06 07:25:00|4391|4391|4391.11|4391.11|4391.11|4391.11|4391|4391|0
1620285910000|2021-05-06 07:25:10|4391.06|4391.06|4391.66|4391.66|4391.66|4391.66|4391|4391|0
1620285920000|2021-05-06 07:25:20|4392.1|4392.1|4392.1|4392.1|4392.1|4392.1|4392.1|4392.1|0
1620285930000|2021-05-06 07:25:30|4391.81|4391.81|4391.36|4391.36|4392.41|4392.41|4391.36|4391.36|0
1620285940000|2021-05-06 07:25:40|4391.06|4391.06|4391.04|4391.04|4391.06|4391.06|4390.95|4390.95|0
1620285950000|2021-05-06 07:25:50|4391.64|4391.64|4391|4391|4391.75|4391.75|4390.71|4390.71|0
1620285960000|2021-05-06 07:26:00|4390.83|4390.83|4390.25|4390.25|4390.91|4390.91|4389.95|4389.95|0
1620285970000|2021-05-06 07:26:10|4390.4|4390.4|4390.97|4390.97|4390.97|4390.97|4390.34|4390.34|0
1620285980000|2021-05-06 07:26:20|4390.88|4390.88|4391.01|4391.01|4391.01|4391.01|4390.83|4390.83|0
1620285990000|2021-05-06 07:26:30|4391.61|4391.61|4391.79|4391.79|4391.79|4391.79|4391.61|4391.61|0
1620286000000|2021-05-06 07:26:40|4391.64|4391.64|4391.19|4391.19|4391.64|4391.64|4391.19|4391.19|0
1620286010000|2021-05-06 07:26:50|4391.22|4391.22|4390.5|4390.5|4391.37|4391.37|4390.47|4390.47|0
1620286020000|2021-05-06 07:27:00|4391.1|4391.1|4390.95|4390.95|4391.1|4391.1|4390.95|4390.95|0
1620286030000|2021-05-06 07:27:10|4391.04|4391.04|4391.04|4391.04|4391.04|4391.04|4391.04|4391.04|0
1620286040000|2021-05-06 07:27:20|4391.22|4391.22|4392.23|4392.23|4392.23|4392.23|4391.22|4391.22|0
1620286050000|2021-05-06 07:27:30|4391.78|4391.78|4390.88|4390.88|4391.78|4391.78|4390.88|4390.88|0
1620286070000|2021-05-06 07:27:50|4391.33|4391.33|4391.47|4391.47|4391.51|4391.51|4391.33|4391.33|0
1620286080000|2021-05-06 07:28:00|4391.53|4391.53|4391.02|4391.02|4391.77|4391.77|4391.02|4391.02|0
1620286090000|2021-05-06 07:28:10|4391.32|4391.32|4391.32|4391.32|4391.32|4391.32|4391.32|4391.32|0
1620286100000|2021-05-06 07:28:20|4390.72|4390.72|4390.27|4390.27|4390.72|4390.72|4390.27|4390.27|0
1620286110000|2021-05-06 07:28:30|4389.37|4389.37|4388.12|4388.12|4389.37|4389.37|4388.12|4388.12|0
1620286120000|2021-05-06 07:28:40|4388.06|4388.06|4387.04|4387.04|4388.06|4388.06|4387.04|4387.04|0
1620286130000|2021-05-06 07:28:50|4386.93|4386.93|4387.23|4387.23|4387.23|4387.23|4386.93|4386.93|0
1620286140000|2021-05-06 07:29:00|4387.19|4387.19|4387.19|4387.19|4387.31|4387.31|4387.16|4387.16|0
1620286160000|2021-05-06 07:29:20|4387.34|4387.34|4387.85|4387.85|4387.85|4387.85|4387.34|4387.34|0
1620286170000|2021-05-06 07:29:30|4387.76|4387.76|4388.96|4388.96|4389|4389|4387.76|4387.76|0
1620286180000|2021-05-06 07:29:40|4388.66|4388.66|4388.44|4388.44|4388.66|4388.66|4388.44|4388.44|0
1620286190000|2021-05-06 07:29:50|4388.29|4388.29|4388.44|4388.44|4388.44|4388.44|4388.14|4388.14|0
1620286200000|2021-05-06 07:30:00|4388.14|4388.14|4387.76|4387.76|4388.14|4388.14|4387.7|4387.7|0
1620286210000|2021-05-06 07:30:10|4387.82|4387.82|4387.76|4387.76|4387.82|4387.82|4387.76|4387.76|0
1620286220000|2021-05-06 07:30:20|4387.72|4387.72|4387.52|4387.52|4387.72|4387.72|4387.52|4387.52|0
1620286250000|2021-05-06 07:30:50|4388.12|4388.12|4387.85|4387.85|4388.15|4388.15|4387.73|4387.73|0
1620286260000|2021-05-06 07:31:00|4388.08|4388.08|4387.51|4387.51|4388.17|4388.17|4387.51|4387.51|0
1620286270000|2021-05-06 07:31:10|4387.47|4387.47|4385.61|4385.61|4387.47|4387.47|4385.61|4385.61|0
1620286280000|2021-05-06 07:31:20|4385.76|4385.76|4385.58|4385.58|4385.76|4385.76|4385.58|4385.58|0
1620286310000|2021-05-06 07:31:50|4386.18|4386.18|4387.2|4387.2|4387.2|4387.2|4386.18|4386.18|0
1620286320000|2021-05-06 07:32:00|4386.89|4386.89|4386.22|4386.22|4386.89|4386.89|4386.12|4386.12|0
1620286330000|2021-05-06 07:32:10|4386.34|4386.34|4386.4|4386.4|4386.4|4386.4|4386.34|4386.34|0
1620286340000|2021-05-06 07:32:20|4386.44|4386.44|4386.16|4386.16|4386.46|4386.46|4386.16|4386.16|0
1620286350000|2021-05-06 07:32:30|4386.76|4386.76|4387.96|4387.96|4387.96|4387.96|4386.76|4386.76|0
1620286360000|2021-05-06 07:32:40|4387.93|4387.93|4387.63|4387.63|4387.93|4387.93|4387.63|4387.63|0
1620286370000|2021-05-06 07:32:50|4387.78|4387.78|4387.78|4387.78|4387.78|4387.78|4387.78|4387.78|0
1620286380000|2021-05-06 07:33:00|4387.76|4387.76|4387.87|4387.87|4387.87|4387.87|4387.76|4387.76|0
1620286390000|2021-05-06 07:33:10|4388.02|4388.02|4387.87|4387.87|4388.02|4388.02|4387.87|4387.87|0
1620286400000|2021-05-06 07:33:20|4387.72|4387.72|4388.02|4388.02|4388.02|4388.02|4387.42|4387.42|0
1620286410000|2021-05-06 07:33:30|4388.09|4388.09|4388.71|4388.71|4388.71|4388.71|4388.09|4388.09|0
1620286420000|2021-05-06 07:33:40|4388.83|4388.83|4388.73|4388.73|4388.86|4388.86|4388.73|4388.73|0
1620286430000|2021-05-06 07:33:50|4388.7|4388.7|4388.76|4388.76|4388.76|4388.76|4388.7|4388.7|0
1620286440000|2021-05-06 07:34:00|4388.61|4388.61|4387.8|4387.8|4388.61|4388.61|4387.71|4387.71|0
1620286450000|2021-05-06 07:34:10|4387.91|4387.91|4387.84|4387.84|4387.93|4387.93|4387.76|4387.76|0
1620286470000|2021-05-06 07:34:30|4386.64|4386.64|4386.34|4386.34|4386.64|4386.64|4386.34|4386.34|0
1620286480000|2021-05-06 07:34:40|4386.2|4386.2|4386.12|4386.12|4386.2|4386.2|4386.1|4386.1|0
1620286490000|2021-05-06 07:34:50|4386.27|4386.27|4386.51|4386.51|4386.57|4386.57|4386.27|4386.27|0
1620286500000|2021-05-06 07:35:00|4386.6|4386.6|4387.52|4387.52|4387.67|4387.67|4386.6|4386.6|0
1620286520000|2021-05-06 07:35:20|4387.82|4387.82|4387.82|4387.82|4387.82|4387.82|4387.82|4387.82|0
1620286530000|2021-05-06 07:35:30|4387.8|4387.8|4388.69|4388.69|4388.69|4388.69|4387.62|4387.62|0
1620286540000|2021-05-06 07:35:40|4388.75|4388.75|4388.81|4388.81|4388.81|4388.81|4388.75|4388.75|0
1620286550000|2021-05-06 07:35:50|4388.86|4388.86|4389.16|4389.16|4389.16|4389.16|4388.86|4388.86|0
1620286560000|2021-05-06 07:36:00|4388.86|4388.86|4388.86|4388.86|4388.86|4388.86|4388.86|4388.86|0
1620286570000|2021-05-06 07:36:10|4388.75|4388.75|4388.7|4388.7|4388.79|4388.79|4388.7|4388.7|0
1620286580000|2021-05-06 07:36:20|4388.79|4388.79|4388.79|4388.79|4388.79|4388.79|4388.79|4388.79|0
1620286590000|2021-05-06 07:36:30|4388.94|4388.94|4388.89|4388.89|4389.12|4389.12|4388.89|4388.89|0
1620286610000|2021-05-06 07:36:50|4388.84|4388.84|4388.81|4388.81|4388.86|4388.86|4388.69|4388.69|0
1620286620000|2021-05-06 07:37:00|4388.75|4388.75|4390.05|4390.05|4390.26|4390.26|4388.75|4388.75|0
1620286630000|2021-05-06 07:37:10|4390.14|4390.14|4390.14|4390.14|4390.14|4390.14|4390.14|4390.14|0
1620286640000|2021-05-06 07:37:20|4389.24|4389.24|4389.46|4389.46|4389.46|4389.46|4389.01|4389.01|0
1620286650000|2021-05-06 07:37:30|4389.91|4389.91|4389.91|4389.91|4389.91|4389.91|4389.91|4389.91|0
1620286670000|2021-05-06 07:37:50|4390|4390|4390|4390|4390.04|4390.04|4390|4390|0
1620286680000|2021-05-06 07:38:00|4389.7|4389.7|4389.63|4389.63|4389.7|4389.7|4389.4|4389.4|0
1620286700000|2021-05-06 07:38:20|4389.58|4389.58|4389.88|4389.88|4389.88|4389.88|4389.58|4389.58|0
1620286710000|2021-05-06 07:38:30|4389.58|4389.58|4389.58|4389.58|4389.58|4389.58|4389.58|4389.58|0
1620286720000|2021-05-06 07:38:40|4389.49|4389.49|4388.89|4388.89|4389.49|4389.49|4388.89|4388.89|0
1620286730000|2021-05-06 07:38:50|4388.98|4388.98|4389.19|4389.19|4389.19|4389.19|4388.98|4388.98|0
1620286740000|2021-05-06 07:39:00|4388.89|4388.89|4387.71|4387.71|4388.89|4388.89|4387.27|4387.27|0
1620286750000|2021-05-06 07:39:10|4387.56|4387.56|4387.6|4387.6|4387.6|4387.6|4387.42|4387.42|0
1620286760000|2021-05-06 07:39:20|4387.69|4387.69|4387.69|4387.69|4387.69|4387.69|4387.69|4387.69|0
1620286770000|2021-05-06 07:39:30|4386.78|4386.78|4386.69|4386.69|4386.78|4386.78|4386.69|4386.69|0
1620286780000|2021-05-06 07:39:40|4386.75|4386.75|4386.57|4386.57|4386.75|4386.75|4386.57|4386.57|0
1620286790000|2021-05-06 07:39:50|4386.69|4386.69|4386.8|4386.8|4386.8|4386.8|4386.69|4386.69|0
1620286800000|2021-05-06 07:40:00|4386.5|4386.5|4386.32|4386.32|4386.62|4386.62|4386.32|4386.32|0
1620286810000|2021-05-06 07:40:10|4386.02|4386.02|4385.99|4385.99|4386.02|4386.02|4385.84|4385.84|0
1620286820000|2021-05-06 07:40:20|4386.13|4386.13|4387.64|4387.64|4387.64|4387.64|4386.13|4386.13|0
1620286840000|2021-05-06 07:40:40|4387.94|4387.94|4388.9|4388.9|4389.05|4389.05|4387.94|4387.94|0
1620286850000|2021-05-06 07:40:50|4389.2|4389.2|4389.05|4389.05|4389.2|4389.2|4389.05|4389.05|0
1620286860000|2021-05-06 07:41:00|4388.9|4388.9|4388.18|4388.18|4388.9|4388.9|4388.18|4388.18|0
1620286870000|2021-05-06 07:41:10|4387.88|4387.88|4387.77|4387.77|4387.88|4387.88|4387.77|4387.77|0
1620286890000|2021-05-06 07:41:30|4387.92|4387.92|4388.22|4388.22|4388.22|4388.22|4387.92|4387.92|0
1620286900000|2021-05-06 07:41:40|4388.67|4388.67|4389.05|4389.05|4389.05|4389.05|4388.67|4388.67|0
1620286910000|2021-05-06 07:41:50|4388.96|4388.96|4388.55|4388.55|4388.96|4388.96|4388.55|4388.55|0
1620286940000|2021-05-06 07:42:20|4388.66|4388.66|4388.61|4388.61|4388.66|4388.66|4388.61|4388.61|0
1620286950000|2021-05-06 07:42:30|4388|4388|4387.76|4387.76|4388|4388|4387.76|4387.76|0
1620286960000|2021-05-06 07:42:40|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|0
1620286970000|2021-05-06 07:42:50|4387.87|4387.87|4388.1|4388.1|4388.28|4388.28|4387.87|4387.87|0
1620286980000|2021-05-06 07:43:00|4388.16|4388.16|4388.34|4388.34|4388.37|4388.37|4388.16|4388.16|0
1620286990000|2021-05-06 07:43:10|4388.16|4388.16|4388.55|4388.55|4388.55|4388.55|4388.1|4388.1|0
1620287000000|2021-05-06 07:43:20|4388.4|4388.4|4388.13|4388.13|4388.4|4388.4|4388.1|4388.1|0
1620287010000|2021-05-06 07:43:30|4388.16|4388.16|4388.6|4388.6|4388.6|4388.6|4388.16|4388.16|0
1620287020000|2021-05-06 07:43:40|4388.64|4388.64|4388.64|4388.64|4388.64|4388.64|4388.64|4388.64|0
1620287040000|2021-05-06 07:44:00|4388.04|4388.04|4388.16|4388.16|4388.16|4388.16|4388.04|4388.04|0
1620287050000|2021-05-06 07:44:10|4388.22|4388.22|4387.32|4387.32|4388.22|4388.22|4387.29|4387.29|0
1620287060000|2021-05-06 07:44:20|4387.36|4387.36|4387.23|4387.23|4387.4|4387.4|4387.23|4387.23|0
1620287070000|2021-05-06 07:44:30|4387.27|4387.27|4388.23|4388.23|4388.23|4388.23|4387.27|4387.27|0
1620287080000|2021-05-06 07:44:40|4387.93|4387.93|4387.76|4387.76|4387.93|4387.93|4387.76|4387.76|0
1620287090000|2021-05-06 07:44:50|4387.7|4387.7|4387.64|4387.64|4387.7|4387.7|4387.64|4387.64|0
1620287100000|2021-05-06 07:45:00|4387.04|4387.04|4385.93|4385.93|4387.04|4387.04|4385.87|4385.87|0
1620287120000|2021-05-06 07:45:20|4385.63|4385.63|4385.93|4385.93|4385.93|4385.93|4385.63|4385.63|0
1620287140000|2021-05-06 07:45:40|4386.04|4386.04|4385.93|4385.93|4386.04|4386.04|4385.93|4385.93|0
1620287150000|2021-05-06 07:45:50|4386.08|4386.08|4386.08|4386.08|4386.08|4386.08|4386.08|4386.08|0
1620287160000|2021-05-06 07:46:00|4386.25|4386.25|4386.87|4386.87|4387.06|4387.06|4386.25|4386.25|0
1620287170000|2021-05-06 07:46:10|4386.72|4386.72|4385.97|4385.97|4386.72|4386.72|4385.97|4385.97|0
1620287190000|2021-05-06 07:46:30|4385.82|4385.82|4385.17|4385.17|4385.82|4385.82|4385.17|4385.17|0
1620287200000|2021-05-06 07:46:40|4385.23|4385.23|4385.11|4385.11|4385.23|4385.23|4385.11|4385.11|0
1620287210000|2021-05-06 07:46:50|4385.07|4385.07|4385|4385|4385.07|4385.07|4384.96|4384.96|0
1620287220000|2021-05-06 07:47:00|4385.07|4385.07|4384.42|4384.42|4385.13|4385.13|4384.23|4384.23|0
1620287230000|2021-05-06 07:47:10|4384.6|4384.6|4385.56|4385.56|4385.56|4385.56|4384.6|4384.6|0
1620287240000|2021-05-06 07:47:20|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|0
1620287270000|2021-05-06 07:47:50|4386.46|4386.46|4385.86|4385.86|4386.46|4386.46|4385.86|4385.86|0
1620287280000|2021-05-06 07:48:00|4385.72|4385.72|4385.54|4385.54|4385.72|4385.72|4385.54|4385.54|0
1620287290000|2021-05-06 07:48:10|4385.52|4385.52|4385.64|4385.64|4385.64|4385.64|4385.34|4385.34|0
1620287300000|2021-05-06 07:48:20|4385.76|4385.76|4385.81|4385.81|4385.81|4385.81|4385.76|4385.76|0
1620287310000|2021-05-06 07:48:30|4385.73|4385.73|4385.66|4385.66|4385.73|4385.73|4385.66|4385.66|0
1620287320000|2021-05-06 07:48:40|4386.26|4386.26|4386.26|4386.26|4386.26|4386.26|4386.26|4386.26|0
1620287330000|2021-05-06 07:48:50|4386.08|4386.08|4386.65|4386.65|4386.65|4386.65|4386.05|4386.05|0
1620287350000|2021-05-06 07:49:10|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|0
1620287380000|2021-05-06 07:49:40|4386.14|4386.14|4386.17|4386.17|4386.17|4386.17|4386.14|4386.14|0
1620287390000|2021-05-06 07:49:50|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|0
1620287400000|2021-05-06 07:50:00|4385.66|4385.66|4385.66|4385.66|4385.66|4385.66|4385.66|4385.66|0
1620287410000|2021-05-06 07:50:10|4385.96|4385.96|4386.76|4386.76|4386.76|4386.76|4385.96|4385.96|0
1620287420000|2021-05-06 07:50:20|4386.69|4386.69|4386.69|4386.69|4386.73|4386.73|4386.69|4386.69|0
1620287440000|2021-05-06 07:50:40|4386.66|4386.66|4386.51|4386.51|4386.66|4386.66|4386.51|4386.51|0
1620287450000|2021-05-06 07:50:50|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|0
1620287460000|2021-05-06 07:51:00|4385.82|4385.82|4385.82|4385.82|4385.82|4385.82|4385.82|4385.82|0
1620287490000|2021-05-06 07:51:30|4385.91|4385.91|4386.39|4386.39|4386.39|4386.39|4385.91|4385.91|0
1620287500000|2021-05-06 07:51:40|4386.53|4386.53|4387.16|4387.16|4387.16|4387.16|4386.53|4386.53|0
1620287510000|2021-05-06 07:51:50|4387.75|4387.75|4387.75|4387.75|4387.75|4387.75|4387.75|4387.75|0
1620287520000|2021-05-06 07:52:00|4388.65|4388.65|4388.5|4388.5|4388.65|4388.65|4388.06|4388.06|0
1620287530000|2021-05-06 07:52:10|4388.45|4388.45|4387.55|4387.55|4389.05|4389.05|4387.55|4387.55|0
1620287540000|2021-05-06 07:52:20|4387.6|4387.6|4387|4387|4387.6|4387.6|4387|4387|0
1620287550000|2021-05-06 07:52:30|4386.95|4386.95|4386.65|4386.65|4386.95|4386.95|4386.65|4386.65|0
1620287560000|2021-05-06 07:52:40|4386.76|4386.76|4386.36|4386.36|4386.76|4386.76|4386.36|4386.36|0
1620287570000|2021-05-06 07:52:50|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|0
1620287580000|2021-05-06 07:53:00|4386.31|4386.31|4386.31|4386.31|4386.31|4386.31|4386.31|4386.31|0
1620287590000|2021-05-06 07:53:10|4386.01|4386.01|4386.01|4386.01|4386.01|4386.01|4386.01|4386.01|0
1620287600000|2021-05-06 07:53:20|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|0
1620287610000|2021-05-06 07:53:30|4386.28|4386.28|4387.63|4387.63|4387.93|4387.93|4386.28|4386.28|0
1620287620000|2021-05-06 07:53:40|4387.78|4387.78|4387.78|4387.78|4387.78|4387.78|4387.78|4387.78|0
1620287630000|2021-05-06 07:53:50|4387.63|4387.63|4387.86|4387.86|4387.86|4387.86|4387.63|4387.63|0
1620287640000|2021-05-06 07:54:00|4387.92|4387.92|4387.53|4387.53|4387.92|4387.92|4387.53|4387.53|0
1620287650000|2021-05-06 07:54:10|4387.44|4387.44|4386.79|4386.79|4387.44|4387.44|4386.79|4386.79|0
1620287670000|2021-05-06 07:54:30|4386.7|4386.7|4386.46|4386.46|4386.7|4386.7|4386.46|4386.46|0
1620287680000|2021-05-06 07:54:40|4386.17|4386.17|4386.17|4386.17|4386.17|4386.17|4386.17|4386.17|0
1620287690000|2021-05-06 07:54:50|4385.99|4385.99|4385.99|4385.99|4385.99|4385.99|4385.99|4385.99|0
1620287700000|2021-05-06 07:55:00|4385.36|4385.36|4385.06|4385.06|4385.36|4385.36|4385.06|4385.06|0
1620287710000|2021-05-06 07:55:10|4385.81|4385.81|4386.11|4386.11|4386.11|4386.11|4385.81|4385.81|0
1620287720000|2021-05-06 07:55:20|4386.07|4386.07|4386.07|4386.07|4386.07|4386.07|4386.03|4386.03|0
1620287740000|2021-05-06 07:55:40|4386.22|4386.22|4385.88|4385.88|4386.22|4386.22|4385.64|4385.64|0
1620287750000|2021-05-06 07:55:50|4385.82|4385.82|4385.53|4385.53|4385.82|4385.82|4385.53|4385.53|0
1620287760000|2021-05-06 07:56:00|4385.23|4385.23|4385.16|4385.16|4385.23|4385.23|4385.16|4385.16|0
1620287770000|2021-05-06 07:56:10|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|0
1620287780000|2021-05-06 07:56:20|4384.8|4384.8|4383.59|4383.59|4384.8|4384.8|4383.59|4383.59|0
1620287790000|2021-05-06 07:56:30|4383.56|4383.56|4383.35|4383.35|4383.56|4383.56|4383.35|4383.35|0
1620287810000|2021-05-06 07:56:50|4383.05|4383.05|4382.75|4382.75|4383.05|4383.05|4382.75|4382.75|0
1620287830000|2021-05-06 07:57:10|4382.68|4382.68|4382.68|4382.68|4382.68|4382.68|4382.68|4382.68|0
1620287860000|2021-05-06 07:57:40|4382.66|4382.66|4382.66|4382.66|4382.66|4382.66|4382.66|4382.66|0
1620287870000|2021-05-06 07:57:50|4381.46|4381.46|4381.46|4381.46|4381.46|4381.46|4381.31|4381.31|0
1620287880000|2021-05-06 07:58:00|4381.76|4381.76|4381.34|4381.34|4381.76|4381.76|4380.87|4380.87|0
1620287890000|2021-05-06 07:58:10|4381.19|4381.19|4380.59|4380.59|4381.19|4381.19|4380.59|4380.59|0
1620287900000|2021-05-06 07:58:20|4380.29|4380.29|4380.34|4380.34|4380.34|4380.34|4380.29|4380.29|0
1620287910000|2021-05-06 07:58:30|4380.43|4380.43|4379.99|4379.99|4380.43|4380.43|4379.99|4379.99|0
1620287920000|2021-05-06 07:58:40|4380.14|4380.14|4379.33|4379.33|4380.14|4380.14|4379.33|4379.33|0
1620287930000|2021-05-06 07:58:50|4379.28|4379.28|4378.77|4378.77|4379.28|4379.28|4378.71|4378.71|0
1620287940000|2021-05-06 07:59:00|4378.83|4378.83|4379.24|4379.24|4379.28|4379.28|4378.77|4378.77|0
1620287950000|2021-05-06 07:59:10|4379.35|4379.35|4379.71|4379.71|4379.71|4379.71|4379.35|4379.35|0
1620287960000|2021-05-06 07:59:20|4379.54|4379.54|4379.65|4379.65|4379.65|4379.65|4379.54|4379.54|0
1620287980000|2021-05-06 07:59:40|4379.71|4379.71|4379.71|4379.71|4379.71|4379.71|4379.71|4379.71|0
1620287990000|2021-05-06 07:59:50|4379.76|4379.76|4379.76|4379.76|4379.76|4379.76|4379.76|4379.76|0
1620288000000|2021-05-06 08:00:00|4380.66|4380.66|4380.36|4380.36|4381.56|4381.56|4380.36|4380.36|0
1620288020000|2021-05-06 08:00:20|4380.96|4380.96|4381.76|4381.76|4381.76|4381.76|4380.96|4380.96|0
1620288030000|2021-05-06 08:00:30|4381.9|4381.9|4382.58|4382.58|4382.58|4382.58|4381.9|4381.9|0
1620288040000|2021-05-06 08:00:40|4382.64|4382.64|4382.84|4382.84|4383.24|4383.24|4382.64|4382.64|0
1620288060000|2021-05-06 08:01:00|4383.02|4383.02|4383.14|4383.14|4383.2|4383.2|4383.02|4383.02|0
1620288070000|2021-05-06 08:01:10|4382.54|4382.54|4382.54|4382.54|4382.84|4382.84|4382.54|4382.54|0
1620288080000|2021-05-06 08:01:20|4382.24|4382.24|4382.24|4382.24|4382.24|4382.24|4382.24|4382.24|0
1620288110000|2021-05-06 08:01:50|4381.94|4381.94|4381.5|4381.5|4381.94|4381.94|4381.5|4381.5|0
1620288120000|2021-05-06 08:02:00|4381.2|4381.2|4380|4380|4381.2|4381.2|4380|4380|0
1620288130000|2021-05-06 08:02:10|4378.79|4378.79|4378.79|4378.79|4378.79|4378.79|4378.49|4378.49|0
1620288140000|2021-05-06 08:02:20|4378.19|4378.19|4378.47|4378.47|4378.49|4378.49|4378.19|4378.19|0
1620288150000|2021-05-06 08:02:30|4378.44|4378.44|4378.14|4378.14|4378.44|4378.44|4378.14|4378.14|0
1620288160000|2021-05-06 08:02:40|4378.44|4378.44|4378.44|4378.44|4378.44|4378.44|4378.44|4378.44|0
1620288170000|2021-05-06 08:02:50|4378.56|4378.56|4379.51|4379.51|4379.51|4379.51|4378.56|4378.56|0
1620288180000|2021-05-06 08:03:00|4379.21|4379.21|4378.84|4378.84|4379.21|4379.21|4378.84|4378.84|0
1620288200000|2021-05-06 08:03:20|4378.53|4378.53|4378.09|4378.09|4378.53|4378.53|4378.09|4378.09|0
1620288210000|2021-05-06 08:03:30|4378.2|4378.2|4378.5|4378.5|4378.8|4378.8|4378.2|4378.2|0
1620288220000|2021-05-06 08:03:40|4378.2|4378.2|4378.05|4378.05|4378.2|4378.2|4377.9|4377.9|0
1620288230000|2021-05-06 08:03:50|4377.75|4377.75|4378.05|4378.05|4378.05|4378.05|4377.75|4377.75|0
1620288240000|2021-05-06 08:04:00|4378.95|4378.95|4379.19|4379.19|4379.25|4379.25|4378.95|4378.95|0
1620288250000|2021-05-06 08:04:10|4379.37|4379.37|4379.37|4379.37|4379.37|4379.37|4379.37|4379.37|0
1620288260000|2021-05-06 08:04:20|4379.67|4379.67|4379.67|4379.67|4379.67|4379.67|4379.67|4379.67|0
1620288270000|2021-05-06 08:04:30|4380.87|4380.87|4380.87|4380.87|4380.87|4380.87|4380.87|4380.87|0
1620288280000|2021-05-06 08:04:40|4380.93|4380.93|4381.08|4381.08|4381.08|4381.08|4380.93|4380.93|0
1620288290000|2021-05-06 08:04:50|4381.05|4381.05|4381.05|4381.05|4381.05|4381.05|4381.05|4381.05|0
1620288300000|2021-05-06 08:05:00|4381.35|4381.35|4381.37|4381.37|4381.37|4381.37|4381.35|4381.35|0
1620288310000|2021-05-06 08:05:10|4381.23|4381.23|4380.93|4380.93|4381.23|4381.23|4380.93|4380.93|0
1620288320000|2021-05-06 08:05:20|4381.08|4381.08|4381.23|4381.23|4381.23|4381.23|4381.08|4381.08|0
1620288330000|2021-05-06 08:05:30|4381.08|4381.08|4381.05|4381.05|4381.13|4381.13|4381.05|4381.05|0
1620288340000|2021-05-06 08:05:40|4381.1|4381.1|4381.1|4381.1|4381.1|4381.1|4381.1|4381.1|0
1620288350000|2021-05-06 08:05:50|4381.25|4381.25|4382.41|4382.41|4382.41|4382.41|4381.25|4381.25|0
1620288360000|2021-05-06 08:06:00|4382.3|4382.3|4382.2|4382.2|4382.3|4382.3|4382.15|4382.15|0
1620288370000|2021-05-06 08:06:10|4383.11|4383.11|4383.18|4383.18|4383.18|4383.18|4383.11|4383.11|0
1620288380000|2021-05-06 08:06:20|4383.24|4383.24|4383.81|4383.81|4383.81|4383.81|4383.24|4383.24|0
1620288390000|2021-05-06 08:06:30|4383.66|4383.66|4383.63|4383.63|4383.72|4383.72|4383.63|4383.63|0
1620288400000|2021-05-06 08:06:40|4383.93|4383.93|4383.12|4383.12|4383.93|4383.93|4383.12|4383.12|0
1620288410000|2021-05-06 08:06:50|4383.27|4383.27|4382.97|4382.97|4383.27|4383.27|4382.97|4382.97|0
1620288420000|2021-05-06 08:07:00|4383.04|4383.04|4383.19|4383.19|4383.19|4383.19|4383.04|4383.04|0
1620288430000|2021-05-06 08:07:10|4382.89|4382.89|4382.89|4382.89|4382.89|4382.89|4382.89|4382.89|0
1620288440000|2021-05-06 08:07:20|4382.29|4382.29|4381.7|4381.7|4382.29|4382.29|4381.7|4381.7|0
1620288450000|2021-05-06 08:07:30|4381.64|4381.64|4381.64|4381.64|4381.64|4381.64|4381.64|4381.64|0
1620288460000|2021-05-06 08:07:40|4382.39|4382.39|4382.33|4382.33|4382.39|4382.39|4382.33|4382.33|0
1620288470000|2021-05-06 08:07:50|4382.15|4382.15|4382.3|4382.3|4382.3|4382.3|4382.15|4382.15|0
1620288480000|2021-05-06 08:08:00|4382.45|4382.45|4382.45|4382.45|4382.47|4382.47|4382.45|4382.45|0
1620288490000|2021-05-06 08:08:10|4382.39|4382.39|4382.03|4382.03|4382.39|4382.39|4382.03|4382.03|0
1620288500000|2021-05-06 08:08:20|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|0
1620288510000|2021-05-06 08:08:30|4382.16|4382.16|4382.2|4382.2|4382.2|4382.2|4382.16|4382.16|0
1620288520000|2021-05-06 08:08:40|4382.09|4382.09|4382.09|4382.09|4382.09|4382.09|4382.09|4382.09|0
1620288550000|2021-05-06 08:09:10|4382.2|4382.2|4382.26|4382.26|4382.26|4382.26|4382.2|4382.2|0
1620288560000|2021-05-06 08:09:20|4382.09|4382.09|4382.5|4382.5|4382.5|4382.5|4382.09|4382.09|0
1620288580000|2021-05-06 08:09:40|4382.65|4382.65|4382.5|4382.5|4382.65|4382.65|4382.5|4382.5|0
1620288590000|2021-05-06 08:09:50|4382.35|4382.35|4382.09|4382.09|4382.35|4382.35|4382.09|4382.09|0
1620288600000|2021-05-06 08:10:00|4382.24|4382.24|4381.94|4381.94|4382.24|4382.24|4381.94|4381.94|0
1620288610000|2021-05-06 08:10:10|4381.96|4381.96|4381.73|4381.73|4381.96|4381.96|4381.73|4381.73|0
1620288630000|2021-05-06 08:10:30|4381.71|4381.71|4381.71|4381.71|4381.71|4381.71|4381.71|4381.71|0
1620288650000|2021-05-06 08:10:50|4382.31|4382.31|4382.31|4382.31|4382.31|4382.31|4382.31|4382.31|0
1620288690000|2021-05-06 08:11:30|4382.25|4382.25|4382.08|4382.08|4382.25|4382.25|4382.08|4382.08|0
1620288700000|2021-05-06 08:11:40|4382.02|4382.02|4381.78|4381.78|4382.08|4382.08|4381.78|4381.78|0
1620288710000|2021-05-06 08:11:50|4381.67|4381.67|4382.14|4382.14|4382.14|4382.14|4381.67|4381.67|0
1620288720000|2021-05-06 08:12:00|4381.53|4381.53|4381.53|4381.53|4381.53|4381.53|4381.53|4381.53|0
1620288740000|2021-05-06 08:12:20|4381.44|4381.44|4381.44|4381.44|4381.44|4381.44|4381.44|4381.44|0
1620288750000|2021-05-06 08:12:30|4381.33|4381.33|4381.33|4381.33|4381.33|4381.33|4381.33|4381.33|0
1620288760000|2021-05-06 08:12:40|4381.03|4381.03|4380.73|4380.73|4381.03|4381.03|4380.73|4380.73|0
1620288770000|2021-05-06 08:12:50|4380.69|4380.69|4380.59|4380.59|4380.69|4380.69|4380.55|4380.55|0
1620288780000|2021-05-06 08:13:00|4380.51|4380.51|4380.38|4380.38|4380.51|4380.51|4380.38|4380.38|0
1620288810000|2021-05-06 08:13:30|4380.08|4380.08|4379.61|4379.61|4380.17|4380.17|4379.03|4379.03|0
1620288820000|2021-05-06 08:13:40|4379.51|4379.51|4379.42|4379.42|4379.51|4379.51|4379.42|4379.42|0
1620288830000|2021-05-06 08:13:50|4379.57|4379.57|4380.32|4380.32|4380.32|4380.32|4379.57|4379.57|0
1620288840000|2021-05-06 08:14:00|4380.02|4380.02|4380.12|4380.12|4380.12|4380.12|4379.98|4379.98|0
1620288850000|2021-05-06 08:14:10|4379.82|4379.82|4379.19|4379.19|4379.87|4379.87|4379.19|4379.19|0
1620288860000|2021-05-06 08:14:20|4379.22|4379.22|4379.22|4379.22|4379.22|4379.22|4379.22|4379.22|0
1620288880000|2021-05-06 08:14:40|4379.07|4379.07|4378.98|4378.98|4379.07|4379.07|4378.98|4378.98|0
1620288890000|2021-05-06 08:14:50|4379.07|4379.07|4379.37|4379.37|4379.37|4379.37|4379.07|4379.07|0
1620288900000|2021-05-06 08:15:00|4379.46|4379.46|4379.46|4379.46|4379.46|4379.46|4379.46|4379.46|0
1620288910000|2021-05-06 08:15:10|4379.44|4379.44|4379.44|4379.44|4379.44|4379.44|4379.44|4379.44|0
1620288920000|2021-05-06 08:15:20|4379.4|4379.4|4379.69|4379.69|4379.69|4379.69|4379.4|4379.4|0
1620288930000|2021-05-06 08:15:30|4379.74|4379.74|4379.78|4379.78|4379.89|4379.89|4379.74|4379.74|0
1620288940000|2021-05-06 08:15:40|4379.72|4379.72|4379.42|4379.42|4379.72|4379.72|4379.42|4379.42|0
1620288950000|2021-05-06 08:15:50|4377.62|4377.62|4377.32|4377.32|4377.62|4377.62|4377.32|4377.32|0
1620288960000|2021-05-06 08:16:00|4377.26|4377.26|4377.26|4377.26|4377.26|4377.26|4377.26|4377.26|0
1620288970000|2021-05-06 08:16:10|4378.17|4378.17|4378.17|4378.17|4378.17|4378.17|4378.17|4378.17|0
1620288980000|2021-05-06 08:16:20|4378.46|4378.46|4378.46|4378.46|4378.46|4378.46|4378.46|4378.46|0
1620288990000|2021-05-06 08:16:30|4378.49|4378.49|4378.31|4378.31|4378.64|4378.64|4378.31|4378.31|0
1620289000000|2021-05-06 08:16:40|4378.2|4378.2|4378.2|4378.2|4378.2|4378.2|4378.2|4378.2|0
1620289010000|2021-05-06 08:16:50|4378.8|4378.8|4379.4|4379.4|4379.4|4379.4|4378.8|4378.8|0
1620289030000|2021-05-06 08:17:10|4379.1|4379.1|4379.1|4379.1|4379.1|4379.1|4379.1|4379.1|0
1620289040000|2021-05-06 08:17:20|4378.95|4378.95|4379.1|4379.1|4379.1|4379.1|4378.95|4378.95|0
1620289050000|2021-05-06 08:17:30|4378.5|4378.5|4378.47|4378.47|4378.5|4378.5|4378.47|4378.47|0
1620289060000|2021-05-06 08:17:40|4378.32|4378.32|4378.15|4378.15|4378.32|4378.32|4378.15|4378.15|0
1620289070000|2021-05-06 08:17:50|4377.85|4377.85|4377.85|4377.85|4377.85|4377.85|4377.85|4377.85|0
1620289080000|2021-05-06 08:18:00|4377.79|4377.79|4377.72|4377.72|4377.83|4377.83|4377.68|4377.68|0
1620289090000|2021-05-06 08:18:10|4378.01|4378.01|4378.1|4378.1|4378.1|4378.1|4378.01|4378.01|0
1620289100000|2021-05-06 08:18:20|4378.18|4378.18|4378.18|4378.18|4378.18|4378.18|4378.18|4378.18|0
1620289110000|2021-05-06 08:18:30|4378.33|4378.33|4378.33|4378.33|4378.33|4378.33|4378.33|4378.33|0
1620289120000|2021-05-06 08:18:40|4378.42|4378.42|4378.47|4378.47|4378.62|4378.62|4378.36|4378.36|0
1620289130000|2021-05-06 08:18:50|4378.78|4378.78|4378.78|4378.78|4378.78|4378.78|4378.78|4378.78|0
1620289140000|2021-05-06 08:19:00|4377.87|4377.87|4377.87|4377.87|4378.17|4378.17|4377.87|4377.87|0
1620289150000|2021-05-06 08:19:10|4378.02|4378.02|4378.05|4378.05|4378.05|4378.05|4378.02|4378.02|0
1620289160000|2021-05-06 08:19:20|4377.96|4377.96|4376.55|4376.55|4378.05|4378.05|4376.55|4376.55|0
1620289180000|2021-05-06 08:19:40|4376.43|4376.43|4376.38|4376.38|4376.43|4376.43|4376.38|4376.38|0
1620289190000|2021-05-06 08:19:50|4376.98|4376.98|4377.66|4377.66|4377.66|4377.66|4376.98|4376.98|0
1620289200000|2021-05-06 08:20:00|4377.52|4377.52|4377.52|4377.52|4377.52|4377.52|4377.52|4377.52|0
1620289210000|2021-05-06 08:20:10|4377.82|4377.82|4377.82|4377.82|4377.82|4377.82|4377.82|4377.82|0
1620289220000|2021-05-06 08:20:20|4377.73|4377.73|4377.73|4377.73|4377.73|4377.73|4377.73|4377.73|0
1620289230000|2021-05-06 08:20:30|4377.58|4377.58|4377.3|4377.3|4377.58|4377.58|4376.83|4376.83|0
1620289240000|2021-05-06 08:20:40|4377.15|4377.15|4376.85|4376.85|4377.15|4377.15|4376.4|4376.4|0
1620289250000|2021-05-06 08:20:50|4376.94|4376.94|4376.94|4376.94|4376.94|4376.94|4376.94|4376.94|0
1620289260000|2021-05-06 08:21:00|4377.24|4377.24|4377.28|4377.28|4377.28|4377.28|4377.24|4377.24|0
1620289280000|2021-05-06 08:21:20|4377.21|4377.21|4377.69|4377.69|4377.69|4377.69|4376.79|4376.79|0
1620289290000|2021-05-06 08:21:30|4377.62|4377.62|4377.62|4377.62|4377.62|4377.62|4377.62|4377.62|0
1620289300000|2021-05-06 08:21:40|4377.71|4377.71|4377.77|4377.77|4377.77|4377.77|4377.71|4377.71|0
1620289310000|2021-05-06 08:21:50|4377.81|4377.81|4377.72|4377.72|4377.86|4377.86|4377.72|4377.72|0
1620289320000|2021-05-06 08:22:00|4377.86|4377.86|4377.86|4377.86|4377.86|4377.86|4377.86|4377.86|0
1620289330000|2021-05-06 08:22:10|4378.47|4378.47|4378.65|4378.65|4378.65|4378.65|4378.47|4378.47|0
1620289340000|2021-05-06 08:22:20|4379.25|4379.25|4379.94|4379.94|4379.94|4379.94|4379.25|4379.25|0
1620289350000|2021-05-06 08:22:30|4379.64|4379.64|4379.55|4379.55|4379.64|4379.64|4379.55|4379.55|0
1620289370000|2021-05-06 08:22:50|4379.85|4379.85|4379.85|4379.85|4379.85|4379.85|4379.85|4379.85|0
1620289380000|2021-05-06 08:23:00|4380.15|4380.15|4380.04|4380.04|4380.15|4380.15|4380|4380|0
1620289390000|2021-05-06 08:23:10|4379.97|4379.97|4379.67|4379.67|4379.97|4379.97|4379.67|4379.67|0
1620289410000|2021-05-06 08:23:30|4379.76|4379.76|4379.76|4379.76|4379.76|4379.76|4379.76|4379.76|0
1620289420000|2021-05-06 08:23:40|4379.91|4379.91|4380.75|4380.75|4380.75|4380.75|4379.91|4379.91|0
1620289430000|2021-05-06 08:23:50|4380.45|4380.45|4380.45|4380.45|4380.45|4380.45|4380.45|4380.45|0
1620289440000|2021-05-06 08:24:00|4380.39|4380.39|4380.39|4380.39|4380.39|4380.39|4380.39|4380.39|0
1620289450000|2021-05-06 08:24:10|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|0
1620289480000|2021-05-06 08:24:40|4381.14|4381.14|4381.92|4381.92|4381.92|4381.92|4381.14|4381.14|0
1620289500000|2021-05-06 08:25:00|4381.62|4381.62|4381.32|4381.32|4381.62|4381.62|4381.32|4381.32|0
1620289510000|2021-05-06 08:25:10|4381.41|4381.41|4381.49|4381.49|4381.49|4381.49|4381.11|4381.11|0
1620289520000|2021-05-06 08:25:20|4381.37|4381.37|4381.43|4381.43|4381.43|4381.43|4381.13|4381.13|0
1620289530000|2021-05-06 08:25:30|4381.46|4381.46|4381.85|4381.85|4381.85|4381.85|4381.46|4381.46|0
1620289540000|2021-05-06 08:25:40|4381.9|4381.9|4381.9|4381.9|4381.9|4381.9|4381.9|4381.9|0
1620289560000|2021-05-06 08:26:00|4381.98|4381.98|4381.92|4381.92|4381.98|4381.98|4381.92|4381.92|0
1620289570000|2021-05-06 08:26:10|4381.62|4381.62|4381.42|4381.42|4381.62|4381.62|4381.42|4381.42|0
1620289580000|2021-05-06 08:26:20|4381.39|4381.39|4379.89|4379.89|4381.39|4381.39|4379.89|4379.89|0
1620289590000|2021-05-06 08:26:30|4380.19|4380.19|4380.19|4380.19|4380.19|4380.19|4380.19|4380.19|0
1620289600000|2021-05-06 08:26:40|4380.17|4380.17|4380.17|4380.17|4380.17|4380.17|4380.17|4380.17|0
1620289610000|2021-05-06 08:26:50|4380.26|4380.26|4380.61|4380.61|4380.61|4380.61|4380.26|4380.26|0
1620289620000|2021-05-06 08:27:00|4380.67|4380.67|4380.67|4380.67|4380.67|4380.67|4380.67|4380.67|0
1620289630000|2021-05-06 08:27:10|4380.97|4380.97|4382.64|4382.64|4382.64|4382.64|4380.97|4380.97|0
1620289640000|2021-05-06 08:27:20|4382.68|4382.68|4382.63|4382.63|4382.68|4382.68|4382.63|4382.63|0
1620289650000|2021-05-06 08:27:30|4382.52|4382.52|4382.34|4382.34|4382.52|4382.52|4382.34|4382.34|0
1620289660000|2021-05-06 08:27:40|4381.74|4381.74|4381.44|4381.44|4381.74|4381.74|4381.44|4381.44|0
1620289670000|2021-05-06 08:27:50|4381.59|4381.59|4381.59|4381.59|4381.59|4381.59|4381.59|4381.59|0
1620289680000|2021-05-06 08:28:00|4381.89|4381.89|4382.19|4382.19|4382.79|4382.79|4381.89|4381.89|0
1620289720000|2021-05-06 08:28:40|4382.04|4382.04|4382.04|4382.04|4382.04|4382.04|4382.04|4382.04|0
1620289730000|2021-05-06 08:28:50|4382.34|4382.34|4382.34|4382.34|4382.34|4382.34|4382.34|4382.34|0
1620289740000|2021-05-06 08:29:00|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|0
1620289750000|2021-05-06 08:29:10|4382.7|4382.7|4382.7|4382.7|4382.7|4382.7|4382.7|4382.7|0
1620289760000|2021-05-06 08:29:20|4382.1|4382.1|4382.1|4382.1|4382.1|4382.1|4382.1|4382.1|0
1620289770000|2021-05-06 08:29:30|4382.4|4382.4|4382.4|4382.4|4382.4|4382.4|4382.4|4382.4|0
1620289800000|2021-05-06 08:30:00|4382.28|4382.28|4382.28|4382.28|4382.28|4382.28|4382.28|4382.28|0
1620289810000|2021-05-06 08:30:10|4382.31|4382.31|4382.08|4382.08|4382.31|4382.31|4381.89|4381.89|0
1620289820000|2021-05-06 08:30:20|4382.38|4382.38|4381.93|4381.93|4382.38|4382.38|4381.93|4381.93|0
1620289830000|2021-05-06 08:30:30|4382.05|4382.05|4382.95|4382.95|4382.95|4382.95|4382.05|4382.05|0
1620289840000|2021-05-06 08:30:40|4383.06|4383.06|4382.46|4382.46|4383.36|4383.36|4382.16|4382.16|0
1620289850000|2021-05-06 08:30:50|4382.76|4382.76|4382.81|4382.81|4382.81|4382.81|4382.76|4382.76|0
1620289860000|2021-05-06 08:31:00|4382.51|4382.51|4381.45|4381.45|4382.51|4382.51|4381.27|4381.27|0
1620289870000|2021-05-06 08:31:10|4381.75|4381.75|4381.86|4381.86|4381.86|4381.86|4381.75|4381.75|0
1620289890000|2021-05-06 08:31:30|4381.56|4381.56|4381.68|4381.68|4381.68|4381.68|4381.56|4381.56|0
1620289900000|2021-05-06 08:31:40|4381.98|4381.98|4382.09|4382.09|4382.09|4382.09|4381.98|4381.98|0
1620289930000|2021-05-06 08:32:10|4381.79|4381.79|4381.79|4381.79|4381.79|4381.79|4381.79|4381.79|0
1620289940000|2021-05-06 08:32:20|4381.81|4381.81|4382.09|4382.09|4382.12|4382.12|4381.81|4381.81|0
1620289950000|2021-05-06 08:32:30|4382.39|4382.39|4382.84|4382.84|4382.84|4382.84|4382.39|4382.39|0
1620289960000|2021-05-06 08:32:40|4382.75|4382.75|4383.35|4383.35|4383.35|4383.35|4382.75|4382.75|0
1620289970000|2021-05-06 08:32:50|4383.26|4383.26|4383.35|4383.35|4383.41|4383.41|4383.26|4383.26|0
1620289980000|2021-05-06 08:33:00|4383.2|4383.2|4383.11|4383.11|4383.2|4383.2|4383.11|4383.11|0
1620289990000|2021-05-06 08:33:10|4383.14|4383.14|4383.14|4383.14|4383.44|4383.44|4382.84|4382.84|0
1620290010000|2021-05-06 08:33:30|4382.84|4382.84|4382.84|4382.84|4382.84|4382.84|4382.84|4382.84|0
1620290030000|2021-05-06 08:33:50|4383.44|4383.44|4382.99|4382.99|4383.44|4383.44|4382.99|4382.99|0
1620290040000|2021-05-06 08:34:00|4383.29|4383.29|4383.08|4383.08|4383.29|4383.29|4382.99|4382.99|0
1620290050000|2021-05-06 08:34:10|4382.69|4382.69|4382.24|4382.24|4382.69|4382.69|4382.24|4382.24|0
1620290080000|2021-05-06 08:34:40|4382.29|4382.29|4382.22|4382.22|4382.31|4382.31|4382.16|4382.16|0
1620290090000|2021-05-06 08:34:50|4381.92|4381.92|4380.72|4380.72|4381.92|4381.92|4380.72|4380.72|0
1620290100000|2021-05-06 08:35:00|4381.02|4381.02|4381.62|4381.62|4381.62|4381.62|4381.02|4381.02|0
1620290110000|2021-05-06 08:35:10|4381.58|4381.58|4381.32|4381.32|4381.62|4381.62|4381.32|4381.32|0
1620290120000|2021-05-06 08:35:20|4381.62|4381.62|4381.32|4381.32|4381.62|4381.62|4381.32|4381.32|0
1620290130000|2021-05-06 08:35:30|4381.62|4381.62|4381.47|4381.47|4381.62|4381.62|4381.47|4381.47|0
1620290150000|2021-05-06 08:35:50|4381.45|4381.45|4381.45|4381.45|4381.45|4381.45|4381.45|4381.45|0
1620290160000|2021-05-06 08:36:00|4381.47|4381.47|4381.92|4381.92|4381.92|4381.92|4381.11|4381.11|0
1620290170000|2021-05-06 08:36:10|4382.22|4382.22|4381.66|4381.66|4382.37|4382.37|4381.66|4381.66|0
1620290180000|2021-05-06 08:36:20|4381.84|4381.84|4382.44|4382.44|4382.44|4382.44|4381.84|4381.84|0
1620290190000|2021-05-06 08:36:30|4382.46|4382.46|4382.46|4382.46|4382.46|4382.46|4382.46|4382.46|0
1620290200000|2021-05-06 08:36:40|4382.76|4382.76|4382.16|4382.16|4382.76|4382.76|4382.16|4382.16|0
1620290210000|2021-05-06 08:36:50|4382.31|4382.31|4382.91|4382.91|4382.91|4382.91|4382.31|4382.31|0
1620290220000|2021-05-06 08:37:00|4383|4383|4383|4383|4383|4383|4383|4383|0
1620290230000|2021-05-06 08:37:10|4382.94|4382.94|4383|4383|4383|4383|4382.94|4382.94|0
1620290240000|2021-05-06 08:37:20|4382.94|4382.94|4382.37|4382.37|4382.97|4382.97|4382.37|4382.37|0
1620290250000|2021-05-06 08:37:30|4382.07|4382.07|4382.37|4382.37|4382.37|4382.37|4382.07|4382.07|0
1620290260000|2021-05-06 08:37:40|4382.32|4382.32|4382.04|4382.04|4382.34|4382.34|4382.04|4382.04|0
1620290270000|2021-05-06 08:37:50|4381.89|4381.89|4381.57|4381.57|4381.89|4381.89|4381.57|4381.57|0
1620290280000|2021-05-06 08:38:00|4381.51|4381.51|4381.14|4381.14|4381.51|4381.51|4380.84|4380.84|0
1620290290000|2021-05-06 08:38:10|4380.84|4380.84|4380.62|4380.62|4380.84|4380.84|4380.62|4380.62|0
1620290300000|2021-05-06 08:38:20|4380.92|4380.92|4380.92|4380.92|4380.92|4380.92|4380.92|4380.92|0
1620290310000|2021-05-06 08:38:30|4381.15|4381.15|4382.25|4382.25|4382.25|4382.25|4381.09|4381.09|0
1620290330000|2021-05-06 08:38:50|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|0
1620290360000|2021-05-06 08:39:20|4382.46|4382.46|4382.19|4382.19|4382.46|4382.46|4382.19|4382.19|0
1620290370000|2021-05-06 08:39:30|4380.99|4380.99|4380.63|4380.63|4380.99|4380.99|4380.63|4380.63|0
1620290390000|2021-05-06 08:39:50|4380.6|4380.6|4380.6|4380.6|4380.6|4380.6|4380.6|4380.6|0
1620290400000|2021-05-06 08:40:00|4380.31|4380.31|4380.31|4380.31|4380.31|4380.31|4380.31|4380.31|0
1620290410000|2021-05-06 08:40:10|4380.45|4380.45|4380.45|4380.45|4380.45|4380.45|4380.45|4380.45|0
1620290420000|2021-05-06 08:40:20|4380.43|4380.43|4380.45|4380.45|4380.45|4380.45|4380.43|4380.43|0
1620290430000|2021-05-06 08:40:30|4380.6|4380.6|4380.6|4380.6|4380.6|4380.6|4380.6|4380.6|0
1620290440000|2021-05-06 08:40:40|4380.78|4380.78|4380.87|4380.87|4380.87|4380.87|4380.78|4380.78|0
1620290450000|2021-05-06 08:40:50|4380.78|4380.78|4380.78|4380.78|4380.78|4380.78|4380.78|4380.78|0
1620290460000|2021-05-06 08:41:00|4380.64|4380.64|4380.89|4380.89|4380.89|4380.89|4380.59|4380.59|0
1620290470000|2021-05-06 08:41:10|4380.59|4380.59|4380.59|4380.59|4380.59|4380.59|4380.59|4380.59|0
1620290490000|2021-05-06 08:41:30|4380.53|4380.53|4380.53|4380.53|4380.53|4380.53|4380.53|4380.53|0
1620290550000|2021-05-06 08:42:30|4381.13|4381.13|4382.03|4382.03|4382.03|4382.03|4381.13|4381.13|0
1620290570000|2021-05-06 08:42:50|4382.15|4382.15|4381.43|4381.43|4382.15|4382.15|4381.43|4381.43|0
1620290590000|2021-05-06 08:43:10|4381.52|4381.52|4382.17|4382.17|4382.3|4382.3|4381.52|4381.52|0
1620290600000|2021-05-06 08:43:20|4382.03|4382.03|4381.94|4381.94|4382.03|4382.03|4381.94|4381.94|0
1620290610000|2021-05-06 08:43:30|4381.97|4381.97|4382.02|4382.02|4382.02|4382.02|4381.97|4381.97|0
1620290620000|2021-05-06 08:43:40|4382.11|4382.11|4382.41|4382.41|4382.41|4382.41|4382.11|4382.11|0
1620290630000|2021-05-06 08:43:50|4382.11|4382.11|4382.11|4382.11|4382.11|4382.11|4382.11|4382.11|0
1620290640000|2021-05-06 08:44:00|4382.23|4382.23|4382.53|4382.53|4382.53|4382.53|4382.23|4382.23|0
1620290650000|2021-05-06 08:44:10|4382.83|4382.83|4382.88|4382.88|4383.06|4383.06|4382.83|4382.83|0
1620290670000|2021-05-06 08:44:30|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|0
1620290680000|2021-05-06 08:44:40|4382.59|4382.59|4382.29|4382.29|4382.89|4382.89|4381.99|4381.99|0
1620290690000|2021-05-06 08:44:50|4382.59|4382.59|4382.89|4382.89|4382.89|4382.89|4382.59|4382.59|0
1620290710000|2021-05-06 08:45:10|4382.59|4382.59|4382.54|4382.54|4382.59|4382.59|4382.54|4382.54|0
1620290730000|2021-05-06 08:45:30|4382.63|4382.63|4381.94|4381.94|4382.63|4382.63|4381.64|4381.64|0
1620290740000|2021-05-06 08:45:40|4381.79|4381.79|4381.49|4381.49|4381.79|4381.79|4381.49|4381.49|0
1620290760000|2021-05-06 08:46:00|4381.34|4381.34|4380.99|4380.99|4381.34|4381.34|4380.97|4380.97|0
1620290770000|2021-05-06 08:46:10|4381.03|4381.03|4381.03|4381.03|4381.03|4381.03|4381.03|4381.03|0
1620290780000|2021-05-06 08:46:20|4381.33|4381.33|4381.74|4381.74|4381.74|4381.74|4381.33|4381.33|0
1620290810000|2021-05-06 08:46:50|4381.83|4381.83|4381.98|4381.98|4381.98|4381.98|4381.83|4381.83|0
1620290820000|2021-05-06 08:47:00|4381.38|4381.38|4381.52|4381.52|4381.52|4381.52|4381.38|4381.38|0
1620290830000|2021-05-06 08:47:10|4381.37|4381.37|4381.37|4381.37|4381.37|4381.37|4381.37|4381.37|0
1620290840000|2021-05-06 08:47:20|4381.67|4381.67|4382.27|4382.27|4382.27|4382.27|4381.67|4381.67|0
1620290850000|2021-05-06 08:47:30|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|0
1620290860000|2021-05-06 08:47:40|4382.08|4382.08|4382.08|4382.08|4382.08|4382.08|4382.08|4382.08|0
1620290870000|2021-05-06 08:47:50|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|0
1620290910000|2021-05-06 08:48:30|4382.26|4382.26|4382.35|4382.35|4382.35|4382.35|4382.26|4382.26|0
1620290920000|2021-05-06 08:48:40|4381.75|4381.75|4381.7|4381.7|4381.75|4381.75|4381.7|4381.7|0
1620290930000|2021-05-06 08:48:50|4381.85|4381.85|4381.91|4381.91|4381.91|4381.91|4381.67|4381.67|0
1620290940000|2021-05-06 08:49:00|4382.05|4382.05|4382.05|4382.05|4382.05|4382.05|4382.05|4382.05|0
1620290950000|2021-05-06 08:49:10|4381.91|4381.91|4381.76|4381.76|4381.91|4381.91|4381.76|4381.76|0
1620290960000|2021-05-06 08:49:20|4381.46|4381.46|4381.46|4381.46|4381.46|4381.46|4381.46|4381.46|0
1620290970000|2021-05-06 08:49:30|4381.16|4381.16|4381.01|4381.01|4381.16|4381.16|4380.86|4380.86|0
1620290980000|2021-05-06 08:49:40|4380.68|4380.68|4380.53|4380.53|4380.68|4380.68|4380.53|4380.53|0
1620290990000|2021-05-06 08:49:50|4380.23|4380.23|4380.23|4380.23|4380.23|4380.23|4380.23|4380.23|0
1620291000000|2021-05-06 08:50:00|4379.93|4379.93|4378.47|4378.47|4379.93|4379.93|4378.47|4378.47|0
1620291010000|2021-05-06 08:50:10|4377.87|4377.87|4378.43|4378.43|4378.43|4378.43|4377.87|4377.87|0
1620291030000|2021-05-06 08:50:30|4377.98|4377.98|4377.68|4377.68|4377.98|4377.98|4377.68|4377.68|0
1620291040000|2021-05-06 08:50:40|4377.64|4377.64|4377.64|4377.64|4377.64|4377.64|4377.64|4377.64|0
1620291050000|2021-05-06 08:50:50|4377.94|4377.94|4377.94|4377.94|4377.94|4377.94|4377.94|4377.94|0
1620291060000|2021-05-06 08:51:00|4378|4378|4377.94|4377.94|4378|4378|4377.94|4377.94|0
1620291070000|2021-05-06 08:51:10|4378.24|4378.24|4378.28|4378.28|4378.28|4378.28|4378.24|4378.24|0
1620291080000|2021-05-06 08:51:20|4378.01|4378.01|4378.34|4378.34|4378.34|4378.34|4378.01|4378.01|0
1620291090000|2021-05-06 08:51:30|4378.31|4378.31|4378.31|4378.31|4378.31|4378.31|4378.31|4378.31|0
1620291100000|2021-05-06 08:51:40|4378.01|4378.01|4376.81|4376.81|4378.01|4378.01|4376.81|4376.81|0
1620291130000|2021-05-06 08:52:10|4377.11|4377.11|4377.71|4377.71|4377.71|4377.71|4377.11|4377.11|0
1620291140000|2021-05-06 08:52:20|4378.01|4378.01|4378.01|4378.01|4378.01|4378.01|4378.01|4378.01|0
1620291160000|2021-05-06 08:52:40|4378.61|4378.61|4378.61|4378.61|4378.61|4378.61|4378.61|4378.61|0
1620291190000|2021-05-06 08:53:10|4377.71|4377.71|4377.27|4377.27|4377.71|4377.71|4377.27|4377.27|0
1620291200000|2021-05-06 08:53:20|4377.57|4377.57|4377.87|4377.87|4377.87|4377.87|4377.57|4377.57|0
1620291230000|2021-05-06 08:53:50|4377.78|4377.78|4377.78|4377.78|4377.78|4377.78|4377.78|4377.78|0
1620291250000|2021-05-06 08:54:10|4377.66|4377.66|4377.75|4377.75|4377.78|4377.78|4377.66|4377.66|0
1620291270000|2021-05-06 08:54:30|4377.45|4377.45|4377.6|4377.6|4377.6|4377.6|4377.45|4377.45|0
1620291280000|2021-05-06 08:54:40|4377.66|4377.66|4377.66|4377.66|4377.66|4377.66|4377.66|4377.66|0
1620291290000|2021-05-06 08:54:50|4376.76|4376.76|4376.67|4376.67|4376.76|4376.76|4376.67|4376.67|0
1620291300000|2021-05-06 08:55:00|4376.37|4376.37|4376.37|4376.37|4376.37|4376.37|4376.37|4376.37|0
1620291320000|2021-05-06 08:55:20|4376.67|4376.67|4376.67|4376.67|4376.67|4376.67|4376.67|4376.67|0
1620291330000|2021-05-06 08:55:30|4376.37|4376.37|4376.67|4376.67|4376.67|4376.67|4376.37|4376.37|0
1620291340000|2021-05-06 08:55:40|4376.69|4376.69|4376.69|4376.69|4376.69|4376.69|4376.69|4376.69|0
1620291350000|2021-05-06 08:55:50|4376.67|4376.67|4376.4|4376.4|4376.67|4376.67|4376.4|4376.4|0
1620291360000|2021-05-06 08:56:00|4375.8|4375.8|4375.5|4375.5|4375.8|4375.8|4375.5|4375.5|0
1620291370000|2021-05-06 08:56:10|4375.45|4375.45|4375.39|4375.39|4375.45|4375.45|4375.39|4375.39|0
1620291380000|2021-05-06 08:56:20|4375.69|4375.69|4375.42|4375.42|4375.69|4375.69|4375.42|4375.42|0
1620291390000|2021-05-06 08:56:30|4375.72|4375.72|4375.72|4375.72|4375.72|4375.72|4375.72|4375.72|0
1620291410000|2021-05-06 08:56:50|4375.74|4375.74|4375.69|4375.69|4375.74|4375.74|4375.69|4375.69|0
1620291450000|2021-05-06 08:57:30|4375.72|4375.72|4375.89|4375.89|4375.89|4375.89|4375.72|4375.72|0
1620291460000|2021-05-06 08:57:40|4375.95|4375.95|4375.99|4375.99|4375.99|4375.99|4375.95|4375.95|0
1620291470000|2021-05-06 08:57:50|4375.84|4375.84|4375.85|4375.85|4375.87|4375.87|4375.84|4375.84|0
1620291480000|2021-05-06 08:58:00|4375.79|4375.79|4375.62|4375.62|4375.79|4375.79|4375.62|4375.62|0
1620291490000|2021-05-06 08:58:10|4375.92|4375.92|4375.95|4375.95|4375.95|4375.95|4375.92|4375.92|0
1620291500000|2021-05-06 08:58:20|4375.99|4375.99|4375.99|4375.99|4375.99|4375.99|4375.99|4375.99|0
1620291550000|2021-05-06 08:59:10|4376.03|4376.03|4376.57|4376.57|4376.57|4376.57|4375.97|4375.97|0
1620291560000|2021-05-06 08:59:20|4376.63|4376.63|4376.63|4376.63|4376.63|4376.63|4376.63|4376.63|0
1620291570000|2021-05-06 08:59:30|4376.33|4376.33|4376.48|4376.48|4376.48|4376.48|4376.33|4376.33|0
1620291580000|2021-05-06 08:59:40|4376.54|4376.54|4376.54|4376.54|4376.54|4376.54|4376.54|4376.54|0
1620291590000|2021-05-06 08:59:50|4376.72|4376.72|4376.96|4376.96|4377.02|4377.02|4376.72|4376.72|0
1620291610000|2021-05-06 09:00:10|4376.94|4376.94|4376.91|4376.91|4376.94|4376.94|4376.91|4376.91|0
1620291620000|2021-05-06 09:00:20|4377.82|4377.82|4378.42|4378.42|4378.42|4378.42|4377.82|4377.82|0
1620291630000|2021-05-06 09:00:30|4377.82|4377.82|4377|4377|4377.82|4377.82|4376.95|4376.95|0
1620291680000|2021-05-06 09:01:20|4376.91|4376.91|4376.89|4376.89|4376.91|4376.91|4376.89|4376.89|0
1620291690000|2021-05-06 09:01:30|4376.98|4376.98|4376.98|4376.98|4376.98|4376.98|4376.98|4376.98|0
1620291700000|2021-05-06 09:01:40|4377.02|4377.02|4377.11|4377.11|4377.11|4377.11|4377.02|4377.02|0
1620291710000|2021-05-06 09:01:50|4377.14|4377.14|4377.14|4377.14|4377.14|4377.14|4377.14|4377.14|0
1620291720000|2021-05-06 09:02:00|4376.84|4376.84|4376.84|4376.84|4376.84|4376.84|4376.84|4376.84|0
1620291730000|2021-05-06 09:02:10|4377.14|4377.14|4377.31|4377.31|4377.45|4377.45|4377.14|4377.14|0
1620291740000|2021-05-06 09:02:20|4377.27|4377.27|4377.08|4377.08|4377.27|4377.27|4377.08|4377.08|0
1620291750000|2021-05-06 09:02:30|4377.38|4377.38|4377.38|4377.38|4377.38|4377.38|4377.38|4377.38|0
1620291760000|2021-05-06 09:02:40|4377.53|4377.53|4377.83|4377.83|4377.83|4377.83|4377.53|4377.53|0
1620291770000|2021-05-06 09:02:50|4378.13|4378.13|4378.13|4378.13|4378.43|4378.43|4378.13|4378.13|0
1620291780000|2021-05-06 09:03:00|4378.18|4378.18|4378.18|4378.18|4378.18|4378.18|4378.18|4378.18|0
1620291790000|2021-05-06 09:03:10|4378.16|4378.16|4378.16|4378.16|4378.16|4378.16|4378.16|4378.16|0
1620291800000|2021-05-06 09:03:20|4378.12|4378.12|4378.12|4378.12|4378.12|4378.12|4378.12|4378.12|0
1620291820000|2021-05-06 09:03:40|4378.27|4378.27|4378.27|4378.27|4378.27|4378.27|4378.27|4378.27|0
1620291830000|2021-05-06 09:03:50|4378.21|4378.21|4378.42|4378.42|4378.42|4378.42|4378.21|4378.21|0
1620291840000|2021-05-06 09:04:00|4378.33|4378.33|4377.58|4377.58|4378.33|4378.33|4377.53|4377.53|0
1620291850000|2021-05-06 09:04:10|4377.64|4377.64|4375.15|4375.15|4377.7|4377.7|4375.15|4375.15|0
1620291860000|2021-05-06 09:04:20|4374.85|4374.85|4375.39|4375.39|4375.39|4375.39|4374.79|4374.79|0
1620291870000|2021-05-06 09:04:30|4375.44|4375.44|4375.44|4375.44|4375.44|4375.44|4375.44|4375.44|0
1620291890000|2021-05-06 09:04:50|4375.48|4375.48|4375.48|4375.48|4375.48|4375.48|4375.48|4375.48|0
1620291900000|2021-05-06 09:05:00|4374.28|4374.28|4374.84|4374.84|4374.84|4374.84|4374.24|4374.24|0
1620291920000|2021-05-06 09:05:20|4374.96|4374.96|4374.96|4374.96|4374.96|4374.96|4374.96|4374.96|0
1620291930000|2021-05-06 09:05:30|4375.86|4375.86|4375.86|4375.86|4375.86|4375.86|4375.86|4375.86|0
1620291940000|2021-05-06 09:05:40|4375.77|4375.77|4375.77|4375.77|4375.77|4375.77|4375.77|4375.77|0
1620291950000|2021-05-06 09:05:50|4375.86|4375.86|4376.31|4376.31|4376.31|4376.31|4375.26|4375.26|0
1620291960000|2021-05-06 09:06:00|4376.61|4376.61|4376.61|4376.61|4376.72|4376.72|4376.61|4376.61|0
1620291970000|2021-05-06 09:06:10|4376.31|4376.31|4376.37|4376.37|4376.37|4376.37|4376.31|4376.31|0
1620292000000|2021-05-06 09:06:40|4376.44|4376.44|4376.72|4376.72|4376.72|4376.72|4376.44|4376.44|0
1620292010000|2021-05-06 09:06:50|4376.84|4376.84|4376.84|4376.84|4376.9|4376.9|4376.84|4376.84|0
1620292020000|2021-05-06 09:07:00|4377.44|4377.44|4377.67|4377.67|4377.67|4377.67|4377.44|4377.44|0
1620292030000|2021-05-06 09:07:10|4377.72|4377.72|4377.81|4377.81|4377.81|4377.81|4377.72|4377.72|0
1620292040000|2021-05-06 09:07:20|4377.67|4377.67|4377.67|4377.67|4377.67|4377.67|4377.67|4377.67|0
1620292050000|2021-05-06 09:07:30|4377.97|4377.97|4378.27|4378.27|4378.27|4378.27|4377.97|4377.97|0
1620292060000|2021-05-06 09:07:40|4378.32|4378.32|4378.32|4378.32|4378.32|4378.32|4378.32|4378.32|0
1620292070000|2021-05-06 09:07:50|4379.02|4379.02|4379.02|4379.02|4379.02|4379.02|4379.02|4379.02|0
1620292080000|2021-05-06 09:08:00|4378.27|4378.27|4378.27|4378.27|4378.27|4378.27|4378.27|4378.27|0
1620292090000|2021-05-06 09:08:10|4378.3|4378.3|4378.39|4378.39|4378.39|4378.39|4378.3|4378.3|0
1620292100000|2021-05-06 09:08:20|4378.69|4378.69|4378.69|4378.69|4378.69|4378.69|4378.69|4378.69|0
1620292110000|2021-05-06 09:08:30|4378.84|4378.84|4378.84|4378.84|4378.84|4378.84|4378.84|4378.84|0
1620292150000|2021-05-06 09:09:10|4378.99|4378.99|4379.12|4379.12|4379.12|4379.12|4378.99|4378.99|0
1620292160000|2021-05-06 09:09:20|4379.73|4379.73|4380.05|4380.05|4380.05|4380.05|4379.73|4379.73|0
1620292170000|2021-05-06 09:09:30|4379.99|4379.99|4379.99|4379.99|4379.99|4379.99|4379.99|4379.99|0
1620292200000|2021-05-06 09:10:00|4380.05|4380.05|4379.6|4379.6|4380.05|4380.05|4379.6|4379.6|0
1620292210000|2021-05-06 09:10:10|4379.54|4379.54|4379.54|4379.54|4379.54|4379.54|4379.54|4379.54|0
1620292230000|2021-05-06 09:10:30|4379.49|4379.49|4379.49|4379.49|4379.49|4379.49|4379.49|4379.49|0
1620292250000|2021-05-06 09:10:50|4379.79|4379.79|4379.93|4379.93|4379.93|4379.93|4379.79|4379.79|0
1620292260000|2021-05-06 09:11:00|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|0
1620292270000|2021-05-06 09:11:10|4379.84|4379.84|4379.68|4379.68|4379.84|4379.84|4379.68|4379.68|0
1620292280000|2021-05-06 09:11:20|4379.53|4379.53|4379.24|4379.24|4379.53|4379.53|4379.24|4379.24|0
1620292300000|2021-05-06 09:11:40|4379.21|4379.21|4379.18|4379.18|4379.21|4379.21|4379.18|4379.18|0
1620292320000|2021-05-06 09:12:00|4379.07|4379.07|4379.07|4379.07|4379.07|4379.07|4379.01|4379.01|0
1620292330000|2021-05-06 09:12:10|4379.18|4379.18|4379.13|4379.13|4379.18|4379.18|4379.13|4379.13|0
1620292360000|2021-05-06 09:12:40|4379.07|4379.07|4379.01|4379.01|4379.07|4379.07|4379.01|4379.01|0
1620292380000|2021-05-06 09:13:00|4379.16|4379.16|4379.01|4379.01|4379.16|4379.16|4379.01|4379.01|0
1620292390000|2021-05-06 09:13:10|4378.11|4378.11|4378.71|4378.71|4378.71|4378.71|4378.11|4378.11|0
1620292400000|2021-05-06 09:13:20|4378.78|4378.78|4378.76|4378.76|4378.78|4378.78|4378.76|4378.76|0
1620292410000|2021-05-06 09:13:30|4378.79|4378.79|4378.79|4378.79|4378.79|4378.79|4378.79|4378.79|0
1620292420000|2021-05-06 09:13:40|4379.09|4379.09|4379.09|4379.09|4379.09|4379.09|4379.09|4379.09|0
1620292430000|2021-05-06 09:13:50|4378.97|4378.97|4378.91|4378.91|4378.97|4378.97|4378.91|4378.91|0
1620292440000|2021-05-06 09:14:00|4378.82|4378.82|4378.82|4378.82|4378.97|4378.97|4378.82|4378.82|0
1620292450000|2021-05-06 09:14:10|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|0
1620292470000|2021-05-06 09:14:30|4379|4379|4379|4379|4379|4379|4379|4379|0
1620292480000|2021-05-06 09:14:40|4378.91|4378.91|4378.76|4378.76|4379.05|4379.05|4378.76|4378.76|0
1620292490000|2021-05-06 09:14:50|4378.8|4378.8|4378.8|4378.8|4378.8|4378.8|4378.8|4378.8|0
1620292500000|2021-05-06 09:15:00|4378.71|4378.71|4378.42|4378.42|4378.71|4378.71|4378.42|4378.42|0
1620292510000|2021-05-06 09:15:10|4378.12|4378.12|4377.97|4377.97|4378.12|4378.12|4377.97|4377.97|0
1620292520000|2021-05-06 09:15:20|4378.09|4378.09|4378.15|4378.15|4378.15|4378.15|4378.09|4378.09|0
1620292540000|2021-05-06 09:15:40|4378|4378|4378|4378|4378|4378|4378|4378|0
1620292550000|2021-05-06 09:15:50|4376.95|4376.95|4376.27|4376.27|4376.95|4376.95|4375.97|4375.97|0
1620292570000|2021-05-06 09:16:10|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|0
1620292580000|2021-05-06 09:16:20|4376.2|4376.2|4376.2|4376.2|4376.2|4376.2|4376.2|4376.2|0
1620292590000|2021-05-06 09:16:30|4375.6|4375.6|4375.51|4375.51|4375.6|4375.6|4375.51|4375.51|0
1620292600000|2021-05-06 09:16:40|4375.55|4375.55|4375.89|4375.89|4375.89|4375.89|4375.55|4375.55|0
1620292620000|2021-05-06 09:17:00|4376.19|4376.19|4375.89|4375.89|4376.19|4376.19|4375.89|4375.89|0
1620292630000|2021-05-06 09:17:10|4375.8|4375.8|4375.74|4375.74|4376.34|4376.34|4375.74|4375.74|0
1620292640000|2021-05-06 09:17:20|4376.04|4376.04|4375.74|4375.74|4376.19|4376.19|4375.74|4375.74|0
1620292650000|2021-05-06 09:17:30|4375.67|4375.67|4376.51|4376.51|4376.51|4376.51|4375.67|4375.67|0
1620292660000|2021-05-06 09:17:40|4376.53|4376.53|4376.68|4376.68|4376.68|4376.68|4376.53|4376.53|0
1620292670000|2021-05-06 09:17:50|4377.28|4377.28|4377.58|4377.58|4377.58|4377.58|4377.28|4377.28|0
1620292680000|2021-05-06 09:18:00|4377.73|4377.73|4378.18|4378.18|4378.18|4378.18|4377.73|4377.73|0
1620292690000|2021-05-06 09:18:10|4378.07|4378.07|4377.98|4377.98|4378.18|4378.18|4377.98|4377.98|0
1620292700000|2021-05-06 09:18:20|4378.27|4378.27|4379.17|4379.17|4379.17|4379.17|4378.27|4378.27|0
1620292710000|2021-05-06 09:18:30|4379.15|4379.15|4379.47|4379.47|4379.47|4379.47|4379.15|4379.15|0
1620292730000|2021-05-06 09:18:50|4379.56|4379.56|4379.56|4379.56|4379.56|4379.56|4379.56|4379.56|0
1620292740000|2021-05-06 09:19:00|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|0
1620292750000|2021-05-06 09:19:10|4378.51|4378.51|4378.39|4378.39|4378.54|4378.54|4378.39|4378.39|0
1620292760000|2021-05-06 09:19:20|4377.79|4377.79|4377.28|4377.28|4377.79|4377.79|4377.28|4377.28|0
1620292770000|2021-05-06 09:19:30|4377.26|4377.26|4376.12|4376.12|4377.26|4377.26|4376.06|4376.06|0
1620292780000|2021-05-06 09:19:40|4376.17|4376.17|4375.66|4375.66|4376.26|4376.26|4375.66|4375.66|0
1620292800000|2021-05-06 09:20:00|4375.6|4375.6|4375.84|4375.84|4375.84|4375.84|4375.6|4375.6|0
1620292810000|2021-05-06 09:20:10|4375.7|4375.7|4375.7|4375.7|4375.7|4375.7|4375.7|4375.7|0
1620292830000|2021-05-06 09:20:30|4375.87|4375.87|4375.84|4375.84|4375.87|4375.87|4375.81|4375.81|0
1620292850000|2021-05-06 09:20:50|4375.69|4375.69|4374.94|4374.94|4375.69|4375.69|4374.94|4374.94|0
1620292860000|2021-05-06 09:21:00|4374.99|4374.99|4374.96|4374.96|4374.99|4374.99|4374.9|4374.9|0
1620292880000|2021-05-06 09:21:20|4374.94|4374.94|4374.79|4374.79|4374.94|4374.94|4374.64|4374.64|0
1620292890000|2021-05-06 09:21:30|4374.94|4374.94|4374.83|4374.83|4374.94|4374.94|4374.83|4374.83|0
1620292900000|2021-05-06 09:21:40|4375.13|4375.13|4376.62|4376.62|4376.62|4376.62|4375.13|4375.13|0
1620292910000|2021-05-06 09:21:50|4376.77|4376.77|4376.92|4376.92|4376.92|4376.92|4376.77|4376.77|0
1620292920000|2021-05-06 09:22:00|4377.52|4377.52|4377.58|4377.58|4377.58|4377.58|4377.52|4377.52|0
1620292940000|2021-05-06 09:22:20|4377.64|4377.64|4377.59|4377.59|4377.64|4377.64|4377.59|4377.59|0
1620292950000|2021-05-06 09:22:30|4377.89|4377.89|4377.89|4377.89|4377.89|4377.89|4377.89|4377.89|0
1620292970000|2021-05-06 09:22:50|4377.95|4377.95|4378.18|4378.18|4378.18|4378.18|4377.95|4377.95|0
1620292990000|2021-05-06 09:23:10|4378.15|4378.15|4378.06|4378.06|4378.15|4378.15|4378.06|4378.06|0
1620293010000|2021-05-06 09:23:30|4378.36|4378.36|4378.66|4378.66|4378.66|4378.66|4378.36|4378.36|0
1620293020000|2021-05-06 09:23:40|4378.51|4378.51|4378.51|4378.51|4378.51|4378.51|4378.51|4378.51|0
1620293050000|2021-05-06 09:24:10|4378.66|4378.66|4378.66|4378.66|4378.66|4378.66|4378.66|4378.66|0
1620293060000|2021-05-06 09:24:20|4378.64|4378.64|4379.54|4379.54|4379.54|4379.54|4378.64|4378.64|0
1620293070000|2021-05-06 09:24:30|4379.63|4379.63|4379.63|4379.63|4379.63|4379.63|4379.63|4379.63|0
1620293080000|2021-05-06 09:24:40|4379.33|4379.33|4379.18|4379.18|4379.33|4379.33|4379.18|4379.18|0
1620293110000|2021-05-06 09:25:10|4379.12|4379.12|4379.05|4379.05|4379.12|4379.12|4379.05|4379.05|0
1620293130000|2021-05-06 09:25:30|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|0
1620293150000|2021-05-06 09:25:50|4378.66|4378.66|4378.75|4378.75|4378.75|4378.75|4378.66|4378.66|0
1620293160000|2021-05-06 09:26:00|4378.73|4378.73|4379.18|4379.18|4379.18|4379.18|4378.43|4378.43|0
1620293170000|2021-05-06 09:26:10|4379.15|4379.15|4379.75|4379.75|4379.75|4379.75|4379.15|4379.15|0
1620293180000|2021-05-06 09:26:20|4379.45|4379.45|4379.45|4379.45|4379.45|4379.45|4379.45|4379.45|0
1620293220000|2021-05-06 09:27:00|4378.7|4378.7|4378.76|4378.76|4378.82|4378.82|4378.7|4378.7|0
1620293230000|2021-05-06 09:27:10|4379.06|4379.06|4378.76|4378.76|4379.06|4379.06|4378.76|4378.76|0
1620293240000|2021-05-06 09:27:20|4378.85|4378.85|4378.85|4378.85|4378.85|4378.85|4378.85|4378.85|0
1620293260000|2021-05-06 09:27:40|4378.89|4378.89|4378.89|4378.89|4378.89|4378.89|4378.89|4378.89|0
1620293270000|2021-05-06 09:27:50|4378.98|4378.98|4379.58|4379.58|4379.58|4379.58|4378.98|4378.98|0
1620293280000|2021-05-06 09:28:00|4379.56|4379.56|4379.56|4379.56|4379.56|4379.56|4379.56|4379.56|0
1620293290000|2021-05-06 09:28:10|4379.26|4379.26|4379.2|4379.2|4379.26|4379.26|4379.2|4379.2|0
1620293300000|2021-05-06 09:28:20|4378.9|4378.9|4378.84|4378.84|4378.9|4378.9|4378.84|4378.84|0
1620293310000|2021-05-06 09:28:30|4378.88|4378.88|4378.85|4378.85|4378.88|4378.88|4378.85|4378.85|0
1620293320000|2021-05-06 09:28:40|4378.68|4378.68|4378.6|4378.6|4378.77|4378.77|4378.56|4378.56|0
1620293330000|2021-05-06 09:28:50|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|0
1620293340000|2021-05-06 09:29:00|4378.59|4378.59|4378.5|4378.5|4378.59|4378.59|4378.5|4378.5|0
1620293350000|2021-05-06 09:29:10|4378.59|4378.59|4378.59|4378.59|4378.59|4378.59|4378.59|4378.59|0
1620293360000|2021-05-06 09:29:20|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|0
1620293370000|2021-05-06 09:29:30|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|0
1620293400000|2021-05-06 09:30:00|4377.5|4377.5|4377.29|4377.29|4377.5|4377.5|4377.29|4377.29|0
1620293410000|2021-05-06 09:30:10|4377.22|4377.22|4375.3|4375.3|4377.85|4377.85|4375.3|4375.3|0
1620293420000|2021-05-06 09:30:20|4374.7|4374.7|4375.2|4375.2|4375.35|4375.35|4374.7|4374.7|0
1620293430000|2021-05-06 09:30:30|4376.1|4376.1|4376.1|4376.1|4376.1|4376.1|4376.1|4376.1|0
1620293440000|2021-05-06 09:30:40|4375.75|4375.75|4375.24|4375.24|4375.75|4375.75|4375.24|4375.24|0
1620293450000|2021-05-06 09:30:50|4375.27|4375.27|4375.27|4375.27|4375.27|4375.27|4375.27|4375.27|0
1620293460000|2021-05-06 09:31:00|4375.24|4375.24|4374.64|4374.64|4375.24|4375.24|4374.64|4374.64|0
1620293470000|2021-05-06 09:31:10|4374.62|4374.62|4374.53|4374.53|4374.62|4374.62|4374.53|4374.53|0
1620293490000|2021-05-06 09:31:30|4374.59|4374.59|4374.11|4374.11|4374.59|4374.59|4374.11|4374.11|0
1620293500000|2021-05-06 09:31:40|4374.08|4374.08|4374.08|4374.08|4374.08|4374.08|4374.08|4374.08|0
1620293510000|2021-05-06 09:31:50|4374.38|4374.38|4374.38|4374.38|4374.38|4374.38|4374.38|4374.38|0
1620293520000|2021-05-06 09:32:00|4373.78|4373.78|4373.78|4373.78|4373.78|4373.78|4373.78|4373.78|0
1620293530000|2021-05-06 09:32:10|4373.93|4373.93|4374.53|4374.53|4374.53|4374.53|4373.93|4373.93|0
1620293540000|2021-05-06 09:32:20|4375.13|4375.13|4375.13|4375.13|4375.13|4375.13|4375.13|4375.13|0
1620293550000|2021-05-06 09:32:30|4375.08|4375.08|4375.08|4375.08|4375.08|4375.08|4375.08|4375.08|0
1620293570000|2021-05-06 09:32:50|4374.99|4374.99|4374.99|4374.99|4374.99|4374.99|4374.99|4374.99|0
1620293590000|2021-05-06 09:33:10|4374.93|4374.93|4375.47|4375.47|4375.47|4375.47|4374.87|4374.87|0
1620293600000|2021-05-06 09:33:20|4375.45|4375.45|4375.63|4375.63|4375.63|4375.63|4375.45|4375.45|0
1620293620000|2021-05-06 09:33:40|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|0
1620293630000|2021-05-06 09:33:50|4376.53|4376.53|4376.53|4376.53|4376.53|4376.53|4376.53|4376.53|0
1620293640000|2021-05-06 09:34:00|4376.23|4376.23|4375.93|4375.93|4376.23|4376.23|4375.93|4375.93|0
1620293650000|2021-05-06 09:34:10|4375.87|4375.87|4375.44|4375.44|4375.87|4375.87|4375.44|4375.44|0
1620293660000|2021-05-06 09:34:20|4375.38|4375.38|4375.44|4375.44|4375.44|4375.44|4375.38|4375.38|0
1620293670000|2021-05-06 09:34:30|4375.74|4375.74|4375.44|4375.44|4375.74|4375.74|4375.44|4375.44|0
1620293680000|2021-05-06 09:34:40|4375.53|4375.53|4375.98|4375.98|4375.98|4375.98|4375.53|4375.53|0
1620293690000|2021-05-06 09:34:50|4376.07|4376.07|4376.07|4376.07|4376.07|4376.07|4376.07|4376.07|0
1620293700000|2021-05-06 09:35:00|4375.92|4375.92|4375.8|4375.8|4375.92|4375.92|4375.8|4375.8|0
1620293710000|2021-05-06 09:35:10|4375.95|4375.95|4375.95|4375.95|4375.95|4375.95|4375.95|4375.95|0
1620293720000|2021-05-06 09:35:20|4376.1|4376.1|4376.07|4376.07|4376.1|4376.1|4376.07|4376.07|0
1620293760000|2021-05-06 09:36:00|4376.05|4376.05|4376.07|4376.07|4376.07|4376.07|4376.05|4376.05|0
1620293770000|2021-05-06 09:36:10|4376.37|4376.37|4376.37|4376.37|4376.37|4376.37|4376.37|4376.37|0
1620293780000|2021-05-06 09:36:20|4376.07|4376.07|4376.07|4376.07|4376.07|4376.07|4376.07|4376.07|0
1620293800000|2021-05-06 09:36:40|4375.92|4375.92|4375.92|4375.92|4375.92|4375.92|4375.92|4375.92|0
1620293810000|2021-05-06 09:36:50|4375.62|4375.62|4375.62|4375.62|4375.62|4375.62|4375.62|4375.62|0
1620293820000|2021-05-06 09:37:00|4375.68|4375.68|4375.79|4375.79|4375.85|4375.85|4375.68|4375.68|0
1620293830000|2021-05-06 09:37:10|4375.7|4375.7|4375.7|4375.7|4375.7|4375.7|4375.7|4375.7|0
1620293840000|2021-05-06 09:37:20|4375.74|4375.74|4374.24|4374.24|4375.74|4375.74|4374.24|4374.24|0
1620293850000|2021-05-06 09:37:30|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|0
1620293860000|2021-05-06 09:37:40|4374.05|4374.05|4373.8|4373.8|4374.05|4374.05|4373.75|4373.75|0
1620293870000|2021-05-06 09:37:50|4373.66|4373.66|4373.66|4373.66|4373.66|4373.66|4373.66|4373.66|0
1620293880000|2021-05-06 09:38:00|4373.69|4373.69|4373|4373|4373.74|4373.74|4373|4373|0
1620293890000|2021-05-06 09:38:10|4371.35|4371.35|4371.65|4371.65|4371.65|4371.65|4371.35|4371.35|0
1620293900000|2021-05-06 09:38:20|4371.79|4371.79|4371.79|4371.79|4371.79|4371.79|4371.79|4371.79|0
1620293930000|2021-05-06 09:38:50|4372.7|4372.7|4372.75|4372.75|4372.75|4372.75|4372.7|4372.7|0
1620293940000|2021-05-06 09:39:00|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|0
1620293950000|2021-05-06 09:39:10|4372.55|4372.55|4372.4|4372.4|4372.55|4372.55|4372.25|4372.25|0
1620293980000|2021-05-06 09:39:40|4373.6|4373.6|4373.6|4373.6|4373.6|4373.6|4373.6|4373.6|0
1620293990000|2021-05-06 09:39:50|4373.75|4373.75|4374.12|4374.12|4374.12|4374.12|4373.75|4373.75|0
1620294000000|2021-05-06 09:40:00|4375.46|4375.46|4375.45|4375.45|4375.53|4375.53|4375.45|4375.45|0
1620294020000|2021-05-06 09:40:20|4374.85|4374.85|4374.55|4374.55|4374.85|4374.85|4374.55|4374.55|0
1620294030000|2021-05-06 09:40:30|4374.25|4374.25|4374.25|4374.25|4374.25|4374.25|4374.25|4374.25|0
1620294040000|2021-05-06 09:40:40|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|0
1620294050000|2021-05-06 09:40:50|4374.38|4374.38|4374.38|4374.38|4374.38|4374.38|4374.38|4374.38|0
1620294060000|2021-05-06 09:41:00|4374.32|4374.32|4374.02|4374.02|4374.32|4374.32|4374.02|4374.02|0
1620294080000|2021-05-06 09:41:20|4374.62|4374.62|4374.18|4374.18|4374.62|4374.62|4374.18|4374.18|0
1620294090000|2021-05-06 09:41:30|4374.03|4374.03|4374.03|4374.03|4374.03|4374.03|4374.03|4374.03|0
1620294100000|2021-05-06 09:41:40|4373.43|4373.43|4373.43|4373.43|4373.43|4373.43|4373.13|4373.13|0
1620294130000|2021-05-06 09:42:10|4373.58|4373.58|4373.58|4373.58|4373.58|4373.58|4373.58|4373.58|0
1620294140000|2021-05-06 09:42:20|4373.75|4373.75|4374.76|4374.76|4374.76|4374.76|4373.75|4373.75|0
1620294150000|2021-05-06 09:42:30|4375.9|4375.9|4376.13|4376.13|4376.13|4376.13|4375.9|4375.9|0
1620294160000|2021-05-06 09:42:40|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|0
1620294170000|2021-05-06 09:42:50|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|0
1620294180000|2021-05-06 09:43:00|4375.29|4375.29|4375.29|4375.29|4375.29|4375.29|4374.99|4374.99|0
1620294190000|2021-05-06 09:43:10|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|0
1620294210000|2021-05-06 09:43:30|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|0
1620294220000|2021-05-06 09:43:40|4375.98|4375.98|4375.98|4375.98|4375.98|4375.98|4375.98|4375.98|0
1620294230000|2021-05-06 09:43:50|4375.92|4375.92|4375.92|4375.92|4375.92|4375.92|4375.92|4375.92|0
1620294240000|2021-05-06 09:44:00|4375.81|4375.81|4376.02|4376.02|4376.02|4376.02|4375.72|4375.72|0
1620294260000|2021-05-06 09:44:20|4376.32|4376.32|4376.02|4376.02|4376.32|4376.32|4376.02|4376.02|0
1620294270000|2021-05-06 09:44:30|4376.62|4376.62|4376.17|4376.17|4376.62|4376.62|4376.17|4376.17|0
1620294310000|2021-05-06 09:45:10|4376.2|4376.2|4375.2|4375.2|4376.25|4376.25|4375.05|4375.05|0
1620294320000|2021-05-06 09:45:20|4374.9|4374.9|4374.9|4374.9|4374.9|4374.9|4374.9|4374.9|0
1620294330000|2021-05-06 09:45:30|4375.2|4375.2|4375.43|4375.43|4375.52|4375.52|4375.2|4375.2|0
1620294340000|2021-05-06 09:45:40|4375.13|4375.13|4374.68|4374.68|4375.13|4375.13|4374.68|4374.68|0
1620294350000|2021-05-06 09:45:50|4374.98|4374.98|4374.98|4374.98|4374.98|4374.98|4374.98|4374.98|0
1620294360000|2021-05-06 09:46:00|4375.04|4375.04|4374.44|4374.44|4375.04|4375.04|4374.44|4374.44|0
1620294380000|2021-05-06 09:46:20|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|0
1620294390000|2021-05-06 09:46:30|4374.65|4374.65|4374.65|4374.65|4374.65|4374.65|4374.65|4374.65|0
1620294410000|2021-05-06 09:46:50|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|0
1620294420000|2021-05-06 09:47:00|4374.39|4374.39|4374.54|4374.54|4374.54|4374.54|4374.39|4374.39|0
1620294430000|2021-05-06 09:47:10|4375.14|4375.14|4375.23|4375.23|4375.23|4375.23|4375.14|4375.14|0
1620294440000|2021-05-06 09:47:20|4375.38|4375.38|4375.56|4375.56|4375.56|4375.56|4375.08|4375.08|0
1620294450000|2021-05-06 09:47:30|4375.58|4375.58|4375.43|4375.43|4375.79|4375.79|4375.43|4375.43|0
1620294470000|2021-05-06 09:47:50|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|0
1620294480000|2021-05-06 09:48:00|4375.53|4375.53|4375.47|4375.47|4375.53|4375.53|4375.47|4375.47|0
1620294490000|2021-05-06 09:48:10|4375.17|4375.17|4374.87|4374.87|4375.17|4375.17|4374.87|4374.87|0
1620294500000|2021-05-06 09:48:20|4375.17|4375.17|4375.31|4375.31|4375.46|4375.46|4375.02|4375.02|0
1620294510000|2021-05-06 09:48:30|4375.61|4375.61|4375.9|4375.9|4375.91|4375.91|4375.61|4375.61|0
1620294520000|2021-05-06 09:48:40|4375.92|4375.92|4376.08|4376.08|4376.08|4376.08|4375.92|4375.92|0
1620294530000|2021-05-06 09:48:50|4376.02|4376.02|4375.97|4375.97|4376.02|4376.02|4375.97|4375.97|0
1620294540000|2021-05-06 09:49:00|4375.67|4375.67|4375.64|4375.64|4375.67|4375.67|4375.64|4375.64|0
1620294550000|2021-05-06 09:49:10|4375.94|4375.94|4375.82|4375.82|4376.09|4376.09|4375.82|4375.82|0
1620294560000|2021-05-06 09:49:20|4375.52|4375.52|4375.52|4375.52|4375.52|4375.52|4375.52|4375.52|0
1620294580000|2021-05-06 09:49:40|4375.22|4375.22|4375.16|4375.16|4375.22|4375.22|4375.16|4375.16|0
1620294590000|2021-05-06 09:49:50|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|0
1620294600000|2021-05-06 09:50:00|4375.2|4375.2|4375.2|4375.2|4375.25|4375.25|4375.2|4375.2|0
1620294610000|2021-05-06 09:50:10|4375.35|4375.35|4375.26|4375.26|4375.35|4375.35|4375.26|4375.26|0
1620294620000|2021-05-06 09:50:20|4374.36|4374.36|4375.17|4375.17|4375.17|4375.17|4374.36|4374.36|0
1620294630000|2021-05-06 09:50:30|4375.62|4375.62|4375.77|4375.77|4375.77|4375.77|4375.62|4375.62|0
1620294650000|2021-05-06 09:50:50|4376.37|4376.37|4376.54|4376.54|4376.54|4376.54|4376.37|4376.37|0
1620294680000|2021-05-06 09:51:20|4376.39|4376.39|4376.47|4376.47|4376.47|4376.47|4376.24|4376.24|0
1620294690000|2021-05-06 09:51:30|4376.77|4376.77|4376.77|4376.77|4376.77|4376.77|4376.77|4376.77|0
1620294710000|2021-05-06 09:51:50|4376.47|4376.47|4376.47|4376.47|4376.47|4376.47|4376.47|4376.47|0
1620294720000|2021-05-06 09:52:00|4377.38|4377.38|4377.08|4377.08|4377.38|4377.38|4377.08|4377.08|0
1620294730000|2021-05-06 09:52:10|4376.98|4376.98|4377.13|4377.13|4377.13|4377.13|4376.98|4376.98|0
1620294740000|2021-05-06 09:52:20|4377.73|4377.73|4377.28|4377.28|4377.88|4377.88|4377.28|4377.28|0
1620294770000|2021-05-06 09:52:50|4377.26|4377.26|4377.26|4377.26|4377.26|4377.26|4377.26|4377.26|0
1620294780000|2021-05-06 09:53:00|4377.23|4377.23|4376.54|4376.54|4377.23|4377.23|4376.54|4376.54|0
1620294790000|2021-05-06 09:53:10|4376.45|4376.45|4376.36|4376.36|4376.45|4376.45|4376.36|4376.36|0
1620294800000|2021-05-06 09:53:20|4376.34|4376.34|4376.28|4376.28|4376.34|4376.34|4375.98|4375.98|0
1620294820000|2021-05-06 09:53:40|4376.13|4376.13|4376.13|4376.13|4376.13|4376.13|4376.13|4376.13|0
1620294830000|2021-05-06 09:53:50|4376.43|4376.43|4376.84|4376.84|4377.18|4377.18|4376.43|4376.43|0
1620294840000|2021-05-06 09:54:00|4376.69|4376.69|4376.39|4376.39|4376.69|4376.69|4376.39|4376.39|0
1620294860000|2021-05-06 09:54:20|4376.09|4376.09|4376.09|4376.09|4376.09|4376.09|4376.09|4376.09|0
1620294890000|2021-05-06 09:54:50|4376.07|4376.07|4376.01|4376.01|4376.07|4376.07|4376.01|4376.01|0
1620294900000|2021-05-06 09:55:00|4376.31|4376.31|4376.76|4376.76|4376.76|4376.76|4376.31|4376.31|0
1620294910000|2021-05-06 09:55:10|4377.06|4377.06|4377.06|4377.06|4377.06|4377.06|4377.06|4377.06|0
1620294920000|2021-05-06 09:55:20|4377.36|4377.36|4377.89|4377.89|4377.89|4377.89|4377.36|4377.36|0
1620294930000|2021-05-06 09:55:30|4377.8|4377.8|4377.8|4377.8|4377.8|4377.8|4377.8|4377.8|0
1620294940000|2021-05-06 09:55:40|4378.1|4378.1|4377.8|4377.8|4378.1|4378.1|4377.8|4377.8|0
1620294950000|2021-05-06 09:55:50|4377.65|4377.65|4377.65|4377.65|4377.65|4377.65|4377.65|4377.65|0
1620294970000|2021-05-06 09:56:10|4377.59|4377.59|4377.74|4377.74|4377.74|4377.74|4377.59|4377.59|0
1620294980000|2021-05-06 09:56:20|4377.83|4377.83|4377.83|4377.83|4377.83|4377.83|4377.83|4377.83|0
1620294990000|2021-05-06 09:56:30|4378.74|4378.74|4379.04|4379.04|4379.04|4379.04|4378.74|4378.74|0
1620295000000|2021-05-06 09:56:40|4378.95|4378.95|4378.95|4378.95|4378.95|4378.95|4378.95|4378.95|0
1620295020000|2021-05-06 09:57:00|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|0
1620295030000|2021-05-06 09:57:10|4379.57|4379.57|4379.57|4379.57|4379.57|4379.57|4379.57|4379.57|0
1620295040000|2021-05-06 09:57:20|4380.02|4380.02|4379.27|4379.27|4380.02|4380.02|4379.27|4379.27|0
1620295050000|2021-05-06 09:57:30|4379.21|4379.21|4378.92|4378.92|4379.21|4379.21|4378.92|4378.92|0
1620295070000|2021-05-06 09:57:50|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|0
1620295080000|2021-05-06 09:58:00|4378.67|4378.67|4378.97|4378.97|4378.97|4378.97|4378.52|4378.52|0
1620295090000|2021-05-06 09:58:10|4379.02|4379.02|4379.02|4379.02|4379.02|4379.02|4379.02|4379.02|0
1620295110000|2021-05-06 09:58:30|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|0
1620295120000|2021-05-06 09:58:40|4378.91|4378.91|4378.79|4378.79|4378.91|4378.91|4378.79|4378.79|0
1620295140000|2021-05-06 09:59:00|4378.49|4378.49|4378.49|4378.49|4378.49|4378.49|4378.49|4378.49|0
1620295170000|2021-05-06 09:59:30|4378.61|4378.61|4378.61|4378.61|4378.61|4378.61|4378.61|4378.61|0
1620295180000|2021-05-06 09:59:40|4378.31|4378.31|4378.31|4378.31|4378.31|4378.31|4378.31|4378.31|0
1620295200000|2021-05-06 10:00:00|4378.28|4378.28|4378.08|4378.08|4378.28|4378.28|4378.08|4378.08|0
1620295240000|2021-05-06 10:00:40|4377.79|4377.79|4377.46|4377.46|4377.79|4377.79|4377.19|4377.19|0
1620295250000|2021-05-06 10:00:50|4377.55|4377.55|4377.94|4377.94|4377.94|4377.94|4377.4|4377.4|0
1620295260000|2021-05-06 10:01:00|4377.88|4377.88|4377.88|4377.88|4377.88|4377.88|4377.88|4377.88|0
1620295290000|2021-05-06 10:01:30|4377.97|4377.97|4378.66|4378.66|4378.66|4378.66|4377.97|4377.97|0
1620295300000|2021-05-06 10:01:40|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|0
1620295310000|2021-05-06 10:01:50|4378.9|4378.9|4378.9|4378.9|4378.9|4378.9|4378.9|4378.9|0
1620295320000|2021-05-06 10:02:00|4378.6|4378.6|4378.45|4378.45|4378.6|4378.6|4378.45|4378.45|0
1620295330000|2021-05-06 10:02:10|4378.34|4378.34|4378.34|4378.34|4378.34|4378.34|4378.34|4378.34|0
1620295340000|2021-05-06 10:02:20|4378.49|4378.49|4378.49|4378.49|4378.49|4378.49|4378.49|4378.49|0
1620295350000|2021-05-06 10:02:30|4378.46|4378.46|4378.46|4378.46|4378.46|4378.46|4378.46|4378.46|0
1620295360000|2021-05-06 10:02:40|4378.32|4378.32|4378.32|4378.32|4378.32|4378.32|4378.32|4378.32|0
1620295370000|2021-05-06 10:02:50|4378.41|4378.41|4378.41|4378.41|4378.41|4378.41|4378.41|4378.41|0
1620295380000|2021-05-06 10:03:00|4378.35|4378.35|4378.41|4378.41|4378.41|4378.41|4378.35|4378.35|0
1620295390000|2021-05-06 10:03:10|4377.5|4377.5|4377.5|4377.5|4377.5|4377.5|4377.36|4377.36|0
1620295400000|2021-05-06 10:03:20|4377.35|4377.35|4376.75|4376.75|4377.35|4377.35|4376.75|4376.75|0
1620295410000|2021-05-06 10:03:30|4376.73|4376.73|4376.68|4376.68|4376.73|4376.73|4376.66|4376.66|0
1620295420000|2021-05-06 10:03:40|4376.53|4376.53|4376.23|4376.23|4376.53|4376.53|4375.93|4375.93|0
1620295430000|2021-05-06 10:03:50|4376.38|4376.38|4376.38|4376.38|4376.38|4376.38|4376.38|4376.38|0
1620295440000|2021-05-06 10:04:00|4376.36|4376.36|4376.45|4376.45|4376.45|4376.45|4376.36|4376.36|0
1620295460000|2021-05-06 10:04:20|4376.54|4376.54|4376.03|4376.03|4376.54|4376.54|4376.03|4376.03|0
1620295470000|2021-05-06 10:04:30|4376.18|4376.18|4375.88|4375.88|4376.48|4376.48|4375.88|4375.88|0
1620295480000|2021-05-06 10:04:40|4376.18|4376.18|4376.78|4376.78|4376.78|4376.78|4376.18|4376.18|0
1620295490000|2021-05-06 10:04:50|4376.48|4376.48|4376.48|4376.48|4376.48|4376.48|4376.48|4376.48|0
1620295510000|2021-05-06 10:05:10|4376.39|4376.39|4376.39|4376.39|4376.39|4376.39|4376.39|4376.39|0
1620295520000|2021-05-06 10:05:20|4376.24|4376.24|4376.29|4376.29|4376.29|4376.29|4376.24|4376.24|0
1620295530000|2021-05-06 10:05:30|4376.59|4376.59|4377.07|4377.07|4377.07|4377.07|4376.29|4376.29|0
1620295550000|2021-05-06 10:05:50|4377.11|4377.11|4377.42|4377.42|4377.42|4377.42|4377.07|4377.07|0
1620295560000|2021-05-06 10:06:00|4377.44|4377.44|4378.18|4378.18|4378.18|4378.18|4377.44|4377.44|0
1620295570000|2021-05-06 10:06:10|4378.48|4378.48|4378.64|4378.64|4378.79|4378.79|4378.48|4378.48|0
1620295580000|2021-05-06 10:06:20|4378.73|4378.73|4378.82|4378.82|4378.82|4378.82|4378.73|4378.73|0
1620295600000|2021-05-06 10:06:40|4378.79|4378.79|4379.03|4379.03|4379.03|4379.03|4378.79|4378.79|0
1620295610000|2021-05-06 10:06:50|4379.33|4379.33|4379.33|4379.33|4379.33|4379.33|4379.33|4379.33|0
1620295620000|2021-05-06 10:07:00|4379.24|4379.24|4379.24|4379.24|4379.24|4379.24|4379.24|4379.24|0
1620295630000|2021-05-06 10:07:10|4378.94|4378.94|4378.64|4378.64|4378.94|4378.94|4378.64|4378.64|0
1620295650000|2021-05-06 10:07:30|4378.68|4378.68|4378.62|4378.62|4378.68|4378.68|4378.62|4378.62|0
1620295660000|2021-05-06 10:07:40|4378.66|4378.66|4378.66|4378.66|4378.66|4378.66|4378.66|4378.66|0
1620295670000|2021-05-06 10:07:50|4378.36|4378.36|4378.39|4378.39|4378.66|4378.66|4378.36|4378.36|0
1620295690000|2021-05-06 10:08:10|4378.3|4378.3|4378.28|4378.28|4378.3|4378.3|4378.21|4378.21|0
1620295710000|2021-05-06 10:08:30|4377.98|4377.98|4377.83|4377.83|4377.98|4377.98|4377.83|4377.83|0
1620295750000|2021-05-06 10:09:10|4377.23|4377.23|4376.44|4376.44|4377.23|4377.23|4376.14|4376.14|0
1620295760000|2021-05-06 10:09:20|4376.41|4376.41|4377.02|4377.02|4377.02|4377.02|4376.41|4376.41|0
1620295780000|2021-05-06 10:09:40|4376.72|4376.72|4376.21|4376.21|4376.72|4376.72|4376.21|4376.21|0
1620295790000|2021-05-06 10:09:50|4376.36|4376.36|4376.36|4376.36|4376.36|4376.36|4376.36|4376.36|0
1620295810000|2021-05-06 10:10:10|4376.51|4376.51|4376.51|4376.51|4376.51|4376.51|4376.51|4376.51|0
1620295820000|2021-05-06 10:10:20|4376.81|4376.81|4376.81|4376.81|4376.81|4376.81|4376.81|4376.81|0
1620295830000|2021-05-06 10:10:30|4376.72|4376.72|4376.63|4376.63|4376.72|4376.72|4376.63|4376.63|0
1620295840000|2021-05-06 10:10:40|4376.51|4376.51|4376.54|4376.54|4376.54|4376.54|4376.51|4376.51|0
1620295870000|2021-05-06 10:11:10|4376.6|4376.6|4376.6|4376.6|4376.6|4376.6|4376.6|4376.6|0
1620295880000|2021-05-06 10:11:20|4376.89|4376.89|4376.89|4376.89|4376.89|4376.89|4376.89|4376.89|0
1620295950000|2021-05-06 10:12:30|4377.19|4377.19|4377.04|4377.04|4377.19|4377.19|4377.04|4377.04|0
1620295980000|2021-05-06 10:13:00|4376.83|4376.83|4376.72|4376.72|4376.83|4376.83|4376.72|4376.72|0
1620295990000|2021-05-06 10:13:10|4376.66|4376.66|4376.66|4376.66|4376.66|4376.66|4376.66|4376.66|0
1620296000000|2021-05-06 10:13:20|4376.81|4376.81|4376.81|4376.81|4376.81|4376.81|4376.81|4376.81|0
1620296020000|2021-05-06 10:13:40|4376.78|4376.78|4376.78|4376.78|4376.78|4376.78|4376.78|4376.78|0
1620296030000|2021-05-06 10:13:50|4376.75|4376.75|4376.75|4376.75|4376.75|4376.75|4376.75|4376.75|0
1620296050000|2021-05-06 10:14:10|4376.61|4376.61|4376.24|4376.24|4376.61|4376.61|4376.24|4376.24|0
1620296060000|2021-05-06 10:14:20|4375.04|4375.04|4375.04|4375.04|4375.04|4375.04|4375.04|4375.04|0
1620296070000|2021-05-06 10:14:30|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|0
1620296080000|2021-05-06 10:14:40|4375.25|4375.25|4375.25|4375.25|4375.25|4375.25|4375.25|4375.25|0
1620296100000|2021-05-06 10:15:00|4374.95|4374.95|4374.92|4374.92|4374.95|4374.95|4374.92|4374.92|0
1620296110000|2021-05-06 10:15:10|4375.83|4375.83|4375.97|4375.97|4375.97|4375.97|4375.83|4375.83|0
1620296130000|2021-05-06 10:15:30|4375.86|4375.86|4375.78|4375.78|4375.86|4375.86|4375.78|4375.78|0
1620296140000|2021-05-06 10:15:40|4375.72|4375.72|4375.74|4375.74|4375.74|4375.74|4375.72|4375.72|0
1620296150000|2021-05-06 10:15:50|4375.8|4375.8|4375.8|4375.8|4375.8|4375.8|4375.8|4375.8|0
1620296160000|2021-05-06 10:16:00|4375.86|4375.86|4376.91|4376.91|4376.91|4376.91|4375.86|4375.86|0
1620296170000|2021-05-06 10:16:10|4377.21|4377.21|4377.27|4377.27|4377.33|4377.33|4377.21|4377.21|0
1620296180000|2021-05-06 10:16:20|4376.97|4376.97|4376.82|4376.82|4376.97|4376.97|4376.82|4376.82|0
1620296190000|2021-05-06 10:16:30|4375.92|4375.92|4375.92|4375.92|4375.92|4375.92|4375.92|4375.92|0
1620296230000|2021-05-06 10:17:10|4375.74|4375.74|4375.65|4375.65|4375.74|4375.74|4375.65|4375.65|0
1620296240000|2021-05-06 10:17:20|4375.05|4375.05|4374.9|4374.9|4375.05|4375.05|4374.9|4374.9|0
1620296280000|2021-05-06 10:18:00|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|0
1620296310000|2021-05-06 10:18:30|4375.35|4375.35|4375.74|4375.74|4375.74|4375.74|4375.35|4375.35|0
1620296320000|2021-05-06 10:18:40|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|0
1620296330000|2021-05-06 10:18:50|4376.19|4376.19|4375.89|4375.89|4376.19|4376.19|4375.89|4375.89|0
1620296340000|2021-05-06 10:19:00|4375.74|4375.74|4375.74|4375.74|4375.74|4375.74|4375.74|4375.74|0
1620296350000|2021-05-06 10:19:10|4375.79|4375.79|4375.77|4375.77|4375.79|4375.79|4375.77|4375.77|0
1620296410000|2021-05-06 10:20:10|4375.71|4375.71|4375.71|4375.71|4375.71|4375.71|4375.71|4375.71|0
1620296430000|2021-05-06 10:20:30|4376.01|4376.01|4376.01|4376.01|4376.01|4376.01|4376.01|4376.01|0
1620296440000|2021-05-06 10:20:40|4376.13|4376.13|4375.68|4375.68|4376.13|4376.13|4375.68|4375.68|0
1620296450000|2021-05-06 10:20:50|4375.74|4375.74|4375.79|4375.79|4375.79|4375.79|4375.74|4375.74|0
1620296470000|2021-05-06 10:21:10|4375.64|4375.64|4375.79|4375.79|4375.79|4375.79|4375.64|4375.64|0
1620296500000|2021-05-06 10:21:40|4376.09|4376.09|4376.54|4376.54|4376.54|4376.54|4376.09|4376.09|0
1620296510000|2021-05-06 10:21:50|4376.84|4376.84|4376.84|4376.84|4376.84|4376.84|4376.84|4376.84|0
1620296520000|2021-05-06 10:22:00|4376.91|4376.91|4376.91|4376.91|4376.91|4376.91|4376.91|4376.91|0
1620296550000|2021-05-06 10:22:30|4376.31|4376.31|4376.13|4376.13|4376.31|4376.31|4376.01|4376.01|0
1620296560000|2021-05-06 10:22:40|4376.28|4376.28|4377.18|4377.18|4377.18|4377.18|4376.28|4376.28|0
1620296570000|2021-05-06 10:22:50|4376.88|4376.88|4376.88|4376.88|4376.88|4376.88|4376.88|4376.88|0
1620296590000|2021-05-06 10:23:10|4376.82|4376.82|4377.27|4377.27|4377.27|4377.27|4376.82|4376.82|0
1620296600000|2021-05-06 10:23:20|4377.31|4377.31|4378.02|4378.02|4378.02|4378.02|4377.31|4377.31|0
1620296610000|2021-05-06 10:23:30|4377.72|4377.72|4377.72|4377.72|4377.72|4377.72|4377.72|4377.72|0
1620296620000|2021-05-06 10:23:40|4378.32|4378.32|4378.5|4378.5|4378.5|4378.5|4378.32|4378.32|0
1620296630000|2021-05-06 10:23:50|4378.41|4378.41|4378.41|4378.41|4378.41|4378.41|4378.41|4378.41|0
1620296640000|2021-05-06 10:24:00|4378.11|4378.11|4377.78|4377.78|4378.11|4378.11|4377.78|4377.78|0
1620296660000|2021-05-06 10:24:20|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|0
1620296700000|2021-05-06 10:25:00|4377.84|4377.84|4377.69|4377.69|4377.84|4377.84|4377.69|4377.69|0
1620296710000|2021-05-06 10:25:10|4377.55|4377.55|4377.49|4377.49|4377.55|4377.55|4377.4|4377.4|0
1620296740000|2021-05-06 10:25:40|4377.31|4377.31|4377.31|4377.31|4377.31|4377.31|4377.31|4377.31|0
1620296750000|2021-05-06 10:25:50|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|0
1620296760000|2021-05-06 10:26:00|4377.6|4377.6|4377.6|4377.6|4377.6|4377.6|4377.6|4377.6|0
1620296780000|2021-05-06 10:26:20|4377.75|4377.75|4377.86|4377.86|4377.9|4377.9|4377.75|4377.75|0
1620296790000|2021-05-06 10:26:30|4378.85|4378.85|4380.19|4380.19|4380.19|4380.19|4378.85|4378.85|0
1620296800000|2021-05-06 10:26:40|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|0
1620296810000|2021-05-06 10:26:50|4380.55|4380.55|4381.45|4381.45|4381.45|4381.45|4380.55|4380.55|0
1620296830000|2021-05-06 10:27:10|4382.2|4382.2|4381.96|4381.96|4382.2|4382.2|4381.96|4381.96|0
1620296840000|2021-05-06 10:27:20|4381.8|4381.8|4381.84|4381.84|4381.84|4381.84|4381.8|4381.8|0
1620296860000|2021-05-06 10:27:40|4382.29|4382.29|4382.59|4382.59|4382.59|4382.59|4382.29|4382.29|0
1620296870000|2021-05-06 10:27:50|4382.68|4382.68|4382.68|4382.68|4382.68|4382.68|4382.68|4382.68|0
1620296910000|2021-05-06 10:28:30|4382.83|4382.83|4382.23|4382.23|4382.83|4382.83|4382.23|4382.23|0
1620296920000|2021-05-06 10:28:40|4382.53|4382.53|4381.78|4381.78|4382.68|4382.68|4381.78|4381.78|0
1620296930000|2021-05-06 10:28:50|4381.8|4381.8|4381.83|4381.83|4381.83|4381.83|4381.8|4381.8|0
1620296940000|2021-05-06 10:29:00|4381.74|4381.74|4381.74|4381.74|4381.74|4381.74|4381.74|4381.74|0
1620296960000|2021-05-06 10:29:20|4381.89|4381.89|4382.33|4382.33|4382.33|4382.33|4381.89|4381.89|0
1620296970000|2021-05-06 10:29:30|4382.48|4382.48|4383.23|4383.23|4383.23|4383.23|4382.48|4382.48|0
1620296980000|2021-05-06 10:29:40|4383.08|4383.08|4383.53|4383.53|4384.42|4384.42|4383.08|4383.08|0
1620296990000|2021-05-06 10:29:50|4383.5|4383.5|4383.79|4383.79|4383.93|4383.93|4383.48|4383.48|0
1620297000000|2021-05-06 10:30:00|4385.29|4385.29|4385.62|4385.62|4385.62|4385.62|4385.29|4385.29|0
1620297010000|2021-05-06 10:30:10|4385.47|4385.47|4384.72|4384.72|4385.47|4385.47|4384.42|4384.42|0
1620297020000|2021-05-06 10:30:20|4384.81|4384.81|4385.26|4385.26|4385.26|4385.26|4384.81|4384.81|0
1620297040000|2021-05-06 10:30:40|4385.17|4385.17|4385.17|4385.17|4385.47|4385.47|4384.87|4384.87|0
1620297050000|2021-05-06 10:30:50|4384.99|4384.99|4384.99|4384.99|4384.99|4384.99|4384.99|4384.99|0
1620297070000|2021-05-06 10:31:10|4384.88|4384.88|4384.52|4384.52|4384.88|4384.88|4384.52|4384.52|0
1620297090000|2021-05-06 10:31:30|4384.37|4384.37|4383.81|4383.81|4384.37|4384.37|4383.54|4383.54|0
1620297100000|2021-05-06 10:31:40|4382.91|4382.91|4383.61|4383.61|4383.61|4383.61|4382.86|4382.86|0
1620297120000|2021-05-06 10:32:00|4383.01|4383.01|4383.4|4383.4|4383.4|4383.4|4383.01|4383.01|0
1620297130000|2021-05-06 10:32:10|4383.7|4383.7|4384.09|4384.09|4384.09|4384.09|4383.7|4383.7|0
1620297150000|2021-05-06 10:32:30|4384.39|4384.39|4384.54|4384.54|4384.54|4384.54|4384.24|4384.24|0
1620297160000|2021-05-06 10:32:40|4384.09|4384.09|4384.09|4384.09|4384.09|4384.09|4384.09|4384.09|0
1620297170000|2021-05-06 10:32:50|4383.94|4383.94|4384.22|4384.22|4384.22|4384.22|4383.92|4383.92|0
1620297180000|2021-05-06 10:33:00|4383.92|4383.92|4384.52|4384.52|4384.52|4384.52|4383.92|4383.92|0
1620297190000|2021-05-06 10:33:10|4384.49|4384.49|4384.49|4384.49|4384.49|4384.49|4384.49|4384.49|0
1620297200000|2021-05-06 10:33:20|4384.19|4384.19|4383.84|4383.84|4384.19|4384.19|4383.84|4383.84|0
1620297210000|2021-05-06 10:33:30|4384.14|4384.14|4384.14|4384.14|4384.14|4384.14|4384.14|4384.14|0
1620297240000|2021-05-06 10:34:00|4383.84|4383.84|4383.84|4383.84|4383.84|4383.84|4383.84|4383.84|0
1620297250000|2021-05-06 10:34:10|4383.69|4383.69|4383.74|4383.74|4383.74|4383.74|4383.69|4383.69|0
1620297260000|2021-05-06 10:34:20|4383.44|4383.44|4383.29|4383.29|4383.74|4383.74|4383.29|4383.29|0
1620297290000|2021-05-06 10:34:50|4382.99|4382.99|4382.84|4382.84|4382.99|4382.99|4382.84|4382.84|0
1620297340000|2021-05-06 10:35:40|4382.88|4382.88|4382.88|4382.88|4382.88|4382.88|4382.88|4382.88|0
1620297360000|2021-05-06 10:36:00|4382.93|4382.93|4382.93|4382.93|4382.93|4382.93|4382.93|4382.93|0
1620297370000|2021-05-06 10:36:10|4383.02|4383.02|4383.11|4383.11|4383.11|4383.11|4383.02|4383.02|0
1620297380000|2021-05-06 10:36:20|4383.15|4383.15|4383.15|4383.15|4383.15|4383.15|4383.15|4383.15|0
1620297390000|2021-05-06 10:36:30|4382.85|4382.85|4383|4383|4383|4383|4382.85|4382.85|0
1620297410000|2021-05-06 10:36:50|4383.16|4383.16|4383.16|4383.16|4383.16|4383.16|4383.16|4383.16|0
1620297420000|2021-05-06 10:37:00|4383.01|4383.01|4382.72|4382.72|4383.01|4383.01|4382.72|4382.72|0
1620297430000|2021-05-06 10:37:10|4382.57|4382.57|4382.57|4382.57|4382.57|4382.57|4382.57|4382.57|0
1620297460000|2021-05-06 10:37:40|4382.51|4382.51|4382.45|4382.45|4382.51|4382.51|4382.45|4382.45|0
1620297470000|2021-05-06 10:37:50|4382.39|4382.39|4382.25|4382.25|4382.39|4382.39|4382.25|4382.25|0
1620297480000|2021-05-06 10:38:00|4382.28|4382.28|4382.11|4382.11|4382.28|4382.28|4382.11|4382.11|0
1620297490000|2021-05-06 10:38:10|4381.96|4381.96|4381.96|4381.96|4381.96|4381.96|4381.96|4381.96|0
1620297500000|2021-05-06 10:38:20|4382|4382|4381.4|4381.4|4382|4382|4381.4|4381.4|0
1620297520000|2021-05-06 10:38:40|4381.37|4381.37|4381.37|4381.37|4381.37|4381.37|4381.37|4381.37|0
1620297530000|2021-05-06 10:38:50|4381.35|4381.35|4381.35|4381.35|4381.35|4381.35|4381.35|4381.35|0
1620297570000|2021-05-06 10:39:30|4381.04|4381.04|4380.9|4380.9|4381.04|4381.04|4380.9|4380.9|0
1620297590000|2021-05-06 10:39:50|4380.81|4380.81|4380.81|4380.81|4380.81|4380.81|4380.81|4380.81|0
1620297600000|2021-05-06 10:40:00|4380.72|4380.72|4380.72|4380.72|4380.72|4380.72|4380.72|4380.72|0
1620297620000|2021-05-06 10:40:20|4380.81|4380.81|4380.9|4380.9|4380.9|4380.9|4380.81|4380.81|0
1620297630000|2021-05-06 10:40:30|4380.6|4380.6|4381.49|4381.49|4381.49|4381.49|4380.6|4380.6|0
1620297640000|2021-05-06 10:40:40|4381.64|4381.64|4381.64|4381.64|4381.64|4381.64|4381.64|4381.64|0
1620297650000|2021-05-06 10:40:50|4381.94|4381.94|4381.94|4381.94|4381.94|4381.94|4381.94|4381.94|0
1620297660000|2021-05-06 10:41:00|4382.09|4382.09|4382.33|4382.33|4382.48|4382.48|4382.09|4382.09|0
1620297670000|2021-05-06 10:41:10|4382.42|4382.42|4383.02|4383.02|4383.02|4383.02|4382.42|4382.42|0
1620297680000|2021-05-06 10:41:20|4382.93|4382.93|4382.93|4382.93|4382.93|4382.93|4382.93|4382.93|0
1620297690000|2021-05-06 10:41:30|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|0
1620297700000|2021-05-06 10:41:40|4383.3|4383.3|4383.49|4383.49|4383.49|4383.49|4383.19|4383.19|0
1620297720000|2021-05-06 10:42:00|4383.34|4383.34|4382.74|4382.74|4383.34|4383.34|4382.74|4382.74|0
1620297730000|2021-05-06 10:42:10|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|0
1620297750000|2021-05-06 10:42:30|4382.83|4382.83|4382.89|4382.89|4382.89|4382.89|4382.83|4382.83|0
1620297770000|2021-05-06 10:42:50|4382.84|4382.84|4382.85|4382.85|4382.85|4382.85|4382.54|4382.54|0
1620297780000|2021-05-06 10:43:00|4383|4383|4383.11|4383.11|4383.15|4383.15|4383|4383|0
1620297800000|2021-05-06 10:43:20|4383.26|4383.26|4383.29|4383.29|4383.29|4383.29|4383.26|4383.26|0
1620297810000|2021-05-06 10:43:30|4382.99|4382.99|4382.69|4382.69|4382.99|4382.99|4382.69|4382.69|0
1620297820000|2021-05-06 10:43:40|4382.71|4382.71|4383.06|4383.06|4383.06|4383.06|4382.71|4382.71|0
1620297830000|2021-05-06 10:43:50|4383.09|4383.09|4383.21|4383.21|4383.49|4383.49|4383.04|4383.04|0
1620297840000|2021-05-06 10:44:00|4383.27|4383.27|4383.17|4383.17|4383.27|4383.27|4383.12|4383.12|0
1620297850000|2021-05-06 10:44:10|4383.23|4383.23|4383.08|4383.08|4383.23|4383.23|4383.08|4383.08|0
1620297870000|2021-05-06 10:44:30|4382.48|4382.48|4382.5|4382.5|4382.5|4382.5|4382.48|4382.48|0
1620297900000|2021-05-06 10:45:00|4382.8|4382.8|4382.4|4382.4|4382.8|4382.8|4382.4|4382.4|0
1620297910000|2021-05-06 10:45:10|4382.1|4382.1|4381.8|4381.8|4382.1|4382.1|4381.8|4381.8|0
1620297930000|2021-05-06 10:45:30|4381.65|4381.65|4381.35|4381.35|4381.65|4381.65|4381.35|4381.35|0
1620297940000|2021-05-06 10:45:40|4381.05|4381.05|4380.65|4380.65|4381.05|4381.05|4380.45|4380.45|0
1620297950000|2021-05-06 10:45:50|4380.96|4380.96|4380.06|4380.06|4380.96|4380.96|4379.16|4379.16|0
1620297960000|2021-05-06 10:46:00|4380.66|4380.66|4380.66|4380.66|4380.66|4380.66|4380.66|4380.66|0
1620297970000|2021-05-06 10:46:10|4381.1|4381.1|4381.1|4381.1|4381.1|4381.1|4381.1|4381.1|0
1620297980000|2021-05-06 10:46:20|4381.4|4381.4|4381.4|4381.4|4381.4|4381.4|4381.4|4381.4|0
1620297990000|2021-05-06 10:46:30|4381.71|4381.71|4381.71|4381.71|4381.71|4381.71|4381.71|4381.71|0
1620298000000|2021-05-06 10:46:40|4382.76|4382.76|4382.76|4382.76|4382.76|4382.76|4382.76|4382.76|0
1620298010000|2021-05-06 10:46:50|4382.9|4382.9|4382.61|4382.61|4382.9|4382.9|4382.61|4382.61|0
1620298020000|2021-05-06 10:47:00|4382.7|4382.7|4382.7|4382.7|4382.7|4382.7|4382.7|4382.7|0
1620298030000|2021-05-06 10:47:10|4382.65|4382.65|4383.3|4383.3|4383.3|4383.3|4382.65|4382.65|0
1620298040000|2021-05-06 10:47:20|4383.6|4383.6|4383.6|4383.6|4383.6|4383.6|4383.6|4383.6|0
1620298050000|2021-05-06 10:47:30|4383.66|4383.66|4382.81|4382.81|4383.66|4383.66|4382.81|4382.81|0
1620298070000|2021-05-06 10:47:50|4382.77|4382.77|4382.77|4382.77|4382.77|4382.77|4382.77|4382.77|0
1620298080000|2021-05-06 10:48:00|4382.81|4382.81|4382.81|4382.81|4382.81|4382.81|4382.81|4382.81|0
1620298090000|2021-05-06 10:48:10|4382.51|4382.51|4382.21|4382.21|4382.51|4382.51|4382.21|4382.21|0
1620298100000|2021-05-06 10:48:20|4381.3|4381.3|4381.6|4381.6|4381.6|4381.6|4381.3|4381.3|0
1620298110000|2021-05-06 10:48:30|4381.55|4381.55|4381.55|4381.55|4381.55|4381.55|4381.49|4381.49|0
1620298130000|2021-05-06 10:48:50|4381.62|4381.62|4381.55|4381.55|4381.64|4381.64|4381.55|4381.55|0
1620298150000|2021-05-06 10:49:10|4381.46|4381.46|4381.46|4381.46|4381.46|4381.46|4381.46|4381.46|0
1620298170000|2021-05-06 10:49:30|4381.48|4381.48|4381.22|4381.22|4381.55|4381.55|4381.22|4381.22|0
1620298180000|2021-05-06 10:49:40|4381.07|4381.07|4381.07|4381.07|4381.07|4381.07|4381.07|4381.07|0
1620298200000|2021-05-06 10:50:00|4381.37|4381.37|4381.37|4381.37|4381.37|4381.37|4381.37|4381.37|0
1620298220000|2021-05-06 10:50:20|4381.22|4381.22|4381.46|4381.46|4381.46|4381.46|4381.22|4381.22|0
1620298230000|2021-05-06 10:50:30|4381.61|4381.61|4381.46|4381.46|4381.61|4381.61|4381.46|4381.46|0
1620298260000|2021-05-06 10:51:00|4381.37|4381.37|4381.37|4381.37|4381.37|4381.37|4381.37|4381.37|0
1620298270000|2021-05-06 10:51:10|4381.67|4381.67|4381.97|4381.97|4381.97|4381.97|4381.67|4381.67|0
1620298280000|2021-05-06 10:51:20|4381.67|4381.67|4381.67|4381.67|4381.67|4381.67|4381.67|4381.67|0
1620298290000|2021-05-06 10:51:30|4381.37|4381.37|4381.37|4381.37|4381.37|4381.37|4381.37|4381.37|0
1620298300000|2021-05-06 10:51:40|4381.07|4381.07|4381.07|4381.07|4381.07|4381.07|4381.07|4381.07|0
1620298320000|2021-05-06 10:52:00|4380.77|4380.77|4380.47|4380.47|4380.77|4380.77|4380.47|4380.47|0
1620298340000|2021-05-06 10:52:20|4380.77|4380.77|4380.77|4380.77|4380.77|4380.77|4380.47|4380.47|0
1620298350000|2021-05-06 10:52:30|4381.07|4381.07|4381.07|4381.07|4381.07|4381.07|4381.07|4381.07|0
1620298360000|2021-05-06 10:52:40|4380.77|4380.77|4380.77|4380.77|4380.77|4380.77|4380.77|4380.77|0
1620298370000|2021-05-06 10:52:50|4380.73|4380.73|4379.61|4379.61|4380.73|4380.73|4379.37|4379.37|0
1620298380000|2021-05-06 10:53:00|4379.31|4379.31|4378.56|4378.56|4379.46|4379.46|4378.56|4378.56|0
1620298390000|2021-05-06 10:53:10|4378.58|4378.58|4378.88|4378.88|4378.88|4378.88|4378.58|4378.58|0
1620298400000|2021-05-06 10:53:20|4379.18|4379.18|4379.18|4379.18|4379.18|4379.18|4379.18|4379.18|0
1620298430000|2021-05-06 10:53:50|4379.48|4379.48|4379.48|4379.48|4379.48|4379.48|4379.48|4379.48|0
1620298440000|2021-05-06 10:54:00|4379.63|4379.63|4380.05|4380.05|4380.05|4380.05|4379.45|4379.45|0
1620298470000|2021-05-06 10:54:30|4379.69|4379.69|4379.6|4379.6|4379.69|4379.69|4379.6|4379.6|0
1620298480000|2021-05-06 10:54:40|4379.45|4379.45|4379.45|4379.45|4379.45|4379.45|4379.45|4379.45|0
1620298500000|2021-05-06 10:55:00|4379.75|4379.75|4379.75|4379.75|4379.75|4379.75|4379.75|4379.75|0
1620298520000|2021-05-06 10:55:20|4379.84|4379.84|4379.39|4379.39|4379.84|4379.84|4379.39|4379.39|0
1620298530000|2021-05-06 10:55:30|4379.99|4379.99|4379.65|4379.65|4379.99|4379.99|4379.65|4379.65|0
1620298570000|2021-05-06 10:56:10|4379.8|4379.8|4380.28|4380.28|4380.28|4380.28|4379.8|4379.8|0
1620298580000|2021-05-06 10:56:20|4380.58|4380.58|4380.88|4380.88|4380.88|4380.88|4380.58|4380.58|0
1620298590000|2021-05-06 10:56:30|4380.58|4380.58|4380.58|4380.58|4380.58|4380.58|4380.58|4380.58|0
1620298600000|2021-05-06 10:56:40|4380.28|4380.28|4379.98|4379.98|4380.28|4380.28|4379.98|4379.98|0
1620298610000|2021-05-06 10:56:50|4379.86|4379.86|4379.86|4379.86|4379.89|4379.89|4379.86|4379.86|0
1620298620000|2021-05-06 10:57:00|4379.84|4379.84|4379.84|4379.84|4379.84|4379.84|4379.84|4379.84|0
1620298640000|2021-05-06 10:57:20|4379.69|4379.69|4379.99|4379.99|4379.99|4379.99|4379.69|4379.69|0
1620298650000|2021-05-06 10:57:30|4380.44|4380.44|4380.44|4380.44|4380.44|4380.44|4380.44|4380.44|0
1620298680000|2021-05-06 10:58:00|4380.35|4380.35|4380.35|4380.35|4380.35|4380.35|4380.35|4380.35|0
1620298690000|2021-05-06 10:58:10|4380.95|4380.95|4380.92|4380.92|4380.95|4380.95|4380.92|4380.92|0
1620298710000|2021-05-06 10:58:30|4380.62|4380.62|4379.42|4379.42|4380.62|4380.62|4379.42|4379.42|0
1620298720000|2021-05-06 10:58:40|4379.39|4379.39|4379.39|4379.39|4379.39|4379.39|4379.39|4379.39|0
1620298730000|2021-05-06 10:58:50|4379.69|4379.69|4379.75|4379.75|4379.84|4379.84|4379.69|4379.69|0
1620298740000|2021-05-06 10:59:00|4379.6|4379.6|4378.29|4378.29|4379.6|4379.6|4378.29|4378.29|0
1620298760000|2021-05-06 10:59:20|4378.2|4378.2|4378.14|4378.14|4378.2|4378.2|4378.14|4378.14|0
1620298770000|2021-05-06 10:59:30|4377.84|4377.84|4378.12|4378.12|4378.14|4378.14|4377.84|4377.84|0
1620298780000|2021-05-06 10:59:40|4377.82|4377.82|4378.12|4378.12|4378.12|4378.12|4377.82|4377.82|0
1620298790000|2021-05-06 10:59:50|4378.56|4378.56|4378.56|4378.56|4378.56|4378.56|4378.56|4378.56|0
1620298800000|2021-05-06 11:00:00|4378.54|4378.54|4378.86|4378.86|4378.86|4378.86|4378.54|4378.54|0
1620298810000|2021-05-06 11:00:10|4379.16|4379.16|4381.8|4381.8|4382.7|4382.7|4378.86|4378.86|0
1620298820000|2021-05-06 11:00:20|4381.5|4381.5|4380.75|4380.75|4382.43|4382.43|4379.54|4379.54|0
1620298830000|2021-05-06 11:00:30|4380.82|4380.82|4381.84|4381.84|4381.84|4381.84|4380.82|4380.82|0
1620298840000|2021-05-06 11:00:40|4380.94|4380.94|4378.84|4378.84|4380.94|4380.94|4378.84|4378.84|0
1620298850000|2021-05-06 11:00:50|4378.54|4378.54|4379.87|4379.87|4379.87|4379.87|4378.37|4378.37|0
1620298860000|2021-05-06 11:01:00|4379.89|4379.89|4380.91|4380.91|4380.91|4380.91|4379.89|4379.89|0
1620298870000|2021-05-06 11:01:10|4380.74|4380.74|4382.78|4382.78|4382.78|4382.78|4380.74|4380.74|0
1620298880000|2021-05-06 11:01:20|4383.98|4383.98|4384.97|4384.97|4384.97|4384.97|4383.98|4383.98|0
1620298890000|2021-05-06 11:01:30|4385.27|4385.27|4386.32|4386.32|4386.32|4386.32|4385.27|4385.27|0
1620298900000|2021-05-06 11:01:40|4386.62|4386.62|4386.65|4386.65|4386.65|4386.65|4386.62|4386.62|0
1620298910000|2021-05-06 11:01:50|4387.25|4387.25|4386.95|4386.95|4387.85|4387.85|4386.95|4386.95|0
1620298920000|2021-05-06 11:02:00|4387.01|4387.01|4386.74|4386.74|4387.46|4387.46|4386.26|4386.26|0
1620298930000|2021-05-06 11:02:10|4386.7|4386.7|4387.6|4387.6|4387.6|4387.6|4386.7|4386.7|0
1620298940000|2021-05-06 11:02:20|4389.11|4389.11|4386.52|4386.52|4389.11|4389.11|4386.52|4386.52|0
1620298950000|2021-05-06 11:02:30|4385.91|4385.91|4385.61|4385.61|4385.91|4385.91|4385.61|4385.61|0
1620298960000|2021-05-06 11:02:40|4385.7|4385.7|4385.68|4385.68|4386.31|4386.31|4385.68|4385.68|0
1620298970000|2021-05-06 11:02:50|4386.37|4386.37|4386.17|4386.17|4386.37|4386.37|4386.17|4386.17|0
1620298980000|2021-05-06 11:03:00|4385.27|4385.27|4384.96|4384.96|4385.56|4385.56|4384.66|4384.66|0
1620298990000|2021-05-06 11:03:10|4384.51|4384.51|4384.27|4384.27|4384.51|4384.51|4384.27|4384.27|0
1620299000000|2021-05-06 11:03:20|4384.24|4384.24|4383.49|4383.49|4384.24|4384.24|4383.34|4383.34|0
1620299010000|2021-05-06 11:03:30|4383.34|4383.34|4383.99|4383.99|4384.29|4384.29|4383.33|4383.33|0
1620299020000|2021-05-06 11:03:40|4383.69|4383.69|4383.99|4383.99|4383.99|4383.99|4383.69|4383.69|0
1620299030000|2021-05-06 11:03:50|4383.84|4383.84|4381.76|4381.76|4383.84|4383.84|4381.76|4381.76|0
1620299040000|2021-05-06 11:04:00|4380.86|4380.86|4379.87|4379.87|4380.86|4380.86|4379.87|4379.87|0
1620299050000|2021-05-06 11:04:10|4379.85|4379.85|4379.85|4379.85|4379.85|4379.85|4379.85|4379.85|0
1620299060000|2021-05-06 11:04:20|4379.55|4379.55|4378.52|4378.52|4379.57|4379.57|4378.52|4378.52|0
1620299070000|2021-05-06 11:04:30|4378.82|4378.82|4378.97|4378.97|4378.97|4378.97|4378.82|4378.82|0
1620299080000|2021-05-06 11:04:40|4379.12|4379.12|4379.27|4379.27|4379.27|4379.27|4379.12|4379.12|0
1620299090000|2021-05-06 11:04:50|4379.57|4379.57|4379.61|4379.61|4379.61|4379.61|4379.57|4379.57|0
1620299100000|2021-05-06 11:05:00|4379.79|4379.79|4378.53|4378.53|4379.79|4379.79|4378.53|4378.53|0
1620299110000|2021-05-06 11:05:10|4378.62|4378.62|4378.62|4378.62|4378.62|4378.62|4378.62|4378.62|0
1620299120000|2021-05-06 11:05:20|4379.07|4379.07|4379.97|4379.97|4379.97|4379.97|4378.77|4378.77|0
1620299130000|2021-05-06 11:05:30|4379.82|4379.82|4379.97|4379.97|4379.97|4379.97|4379.82|4379.82|0
1620299140000|2021-05-06 11:05:40|4379.37|4379.37|4379.37|4379.37|4379.37|4379.37|4378.77|4378.77|0
1620299150000|2021-05-06 11:05:50|4379.67|4379.67|4379.52|4379.52|4379.81|4379.81|4379.52|4379.52|0
1620299160000|2021-05-06 11:06:00|4380.42|4380.42|4380.44|4380.44|4380.44|4380.44|4380.42|4380.42|0
1620299170000|2021-05-06 11:06:10|4380.59|4380.59|4381.04|4381.04|4381.04|4381.04|4380.59|4380.59|0
1620299180000|2021-05-06 11:06:20|4381.34|4381.34|4381.15|4381.15|4381.34|4381.34|4380.89|4380.89|0
1620299190000|2021-05-06 11:06:30|4380.25|4380.25|4380.25|4380.25|4380.25|4380.25|4380.25|4380.25|0
1620299200000|2021-05-06 11:06:40|4380.55|4380.55|4380.39|4380.39|4380.55|4380.55|4380.39|4380.39|0
1620299210000|2021-05-06 11:06:50|4379.94|4379.94|4379.64|4379.64|4379.94|4379.94|4379.64|4379.64|0
1620299220000|2021-05-06 11:07:00|4379.34|4379.34|4380.24|4380.24|4380.24|4380.24|4379.34|4379.34|0
1620299230000|2021-05-06 11:07:10|4380.09|4380.09|4379.95|4379.95|4380.09|4380.09|4379.95|4379.95|0
1620299240000|2021-05-06 11:07:20|4379.65|4379.65|4379.04|4379.04|4379.65|4379.65|4378.44|4378.44|0
1620299250000|2021-05-06 11:07:30|4379.06|4379.06|4379.06|4379.06|4379.06|4379.06|4379.06|4379.06|0
1620299280000|2021-05-06 11:08:00|4379.36|4379.36|4378.99|4378.99|4379.36|4379.36|4378.95|4378.95|0
1620299300000|2021-05-06 11:08:20|4379.14|4379.14|4379.19|4379.19|4379.19|4379.19|4379.14|4379.14|0
1620299310000|2021-05-06 11:08:30|4379.34|4379.34|4379.34|4379.34|4379.34|4379.34|4379.34|4379.34|0
1620299320000|2021-05-06 11:08:40|4379.49|4379.49|4379.19|4379.19|4379.49|4379.49|4379.19|4379.19|0
1620299330000|2021-05-06 11:08:50|4378.89|4378.89|4378.14|4378.14|4378.89|4378.89|4378.14|4378.14|0
1620299340000|2021-05-06 11:09:00|4377.54|4377.54|4376.68|4376.68|4377.54|4377.54|4376.68|4376.68|0
1620299360000|2021-05-06 11:09:20|4376.98|4376.98|4376.98|4376.98|4376.98|4376.98|4376.98|4376.98|0
1620299370000|2021-05-06 11:09:30|4376.68|4376.68|4376.08|4376.08|4376.68|4376.68|4376.08|4376.08|0
1620299380000|2021-05-06 11:09:40|4376.23|4376.23|4375.93|4375.93|4376.23|4376.23|4375.93|4375.93|0
1620299390000|2021-05-06 11:09:50|4375.48|4375.48|4375.33|4375.33|4375.48|4375.48|4375.33|4375.33|0
1620299400000|2021-05-06 11:10:00|4375.03|4375.03|4374.88|4374.88|4375.03|4375.03|4374.88|4374.88|0
1620299410000|2021-05-06 11:10:10|4374.73|4374.73|4374.26|4374.26|4374.86|4374.86|4374.26|4374.26|0
1620299430000|2021-05-06 11:10:30|4375.16|4375.16|4375.16|4375.16|4375.16|4375.16|4375.16|4375.16|0
1620299440000|2021-05-06 11:10:40|4374.86|4374.86|4374.71|4374.71|4374.86|4374.86|4374.41|4374.41|0
1620299450000|2021-05-06 11:10:50|4374.77|4374.77|4374.73|4374.73|4374.82|4374.82|4374.73|4374.73|0
1620299470000|2021-05-06 11:11:10|4374.96|4374.96|4375.13|4375.13|4375.13|4375.13|4374.96|4374.96|0
1620299480000|2021-05-06 11:11:20|4375.28|4375.28|4374.98|4374.98|4375.28|4375.28|4374.98|4374.98|0
1620299500000|2021-05-06 11:11:40|4377.09|4377.09|4376.64|4376.64|4377.09|4377.09|4376.64|4376.64|0
1620299510000|2021-05-06 11:11:50|4376.34|4376.34|4376.81|4376.81|4376.88|4376.88|4375.89|4375.89|0
1620299520000|2021-05-06 11:12:00|4376.75|4376.75|4377.05|4377.05|4377.05|4377.05|4376.75|4376.75|0
1620299540000|2021-05-06 11:12:20|4377.95|4377.95|4377.95|4377.95|4377.95|4377.95|4377.95|4377.95|0
1620299550000|2021-05-06 11:12:30|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|0
1620299560000|2021-05-06 11:12:40|4378.4|4378.4|4378.4|4378.4|4378.4|4378.4|4378.4|4378.4|0
1620299590000|2021-05-06 11:13:10|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|0
1620299610000|2021-05-06 11:13:30|4378.01|4378.01|4378.01|4378.01|4378.01|4378.01|4378.01|4378.01|0
1620299620000|2021-05-06 11:13:40|4378.16|4378.16|4378.16|4378.16|4378.16|4378.16|4378.16|4378.16|0
1620299630000|2021-05-06 11:13:50|4378.21|4378.21|4378.35|4378.35|4378.41|4378.41|4377.93|4377.93|0
1620299640000|2021-05-06 11:14:00|4378.41|4378.41|4378.4|4378.4|4378.58|4378.58|4378.4|4378.4|0
1620299650000|2021-05-06 11:14:10|4378.1|4378.1|4378.23|4378.23|4378.25|4378.25|4378.1|4378.1|0
1620299660000|2021-05-06 11:14:20|4378.53|4378.53|4378.53|4378.53|4378.53|4378.53|4378.53|4378.53|0
1620299680000|2021-05-06 11:14:40|4378.38|4378.38|4378.38|4378.38|4378.38|4378.38|4378.38|4378.38|0
1620299690000|2021-05-06 11:14:50|4378.47|4378.47|4378.38|4378.38|4378.47|4378.47|4378.38|4378.38|0
1620299700000|2021-05-06 11:15:00|4379.58|4379.58|4379.58|4379.58|4379.58|4379.58|4379.58|4379.58|0
1620299710000|2021-05-06 11:15:10|4379.88|4379.88|4380.14|4380.14|4380.48|4380.48|4379.88|4379.88|0
1620299730000|2021-05-06 11:15:30|4380.18|4380.18|4380.27|4380.27|4380.27|4380.27|4380.18|4380.18|0
1620299740000|2021-05-06 11:15:40|4380.36|4380.36|4380.96|4380.96|4380.96|4380.96|4380.36|4380.36|0
1620299750000|2021-05-06 11:15:50|4381.08|4381.08|4381.08|4381.08|4381.17|4381.17|4381.08|4381.08|0
1620299760000|2021-05-06 11:16:00|4381.12|4381.12|4381.12|4381.12|4381.12|4381.12|4381.12|4381.12|0
1620299770000|2021-05-06 11:16:10|4381.42|4381.42|4381.48|4381.48|4381.48|4381.48|4381.42|4381.42|0
1620299780000|2021-05-06 11:16:20|4381.53|4381.53|4381.53|4381.53|4381.53|4381.53|4381.48|4381.48|0
1620299820000|2021-05-06 11:17:00|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|0
1620299830000|2021-05-06 11:17:10|4382.89|4382.89|4382.94|4382.94|4382.94|4382.94|4382.89|4382.89|0
1620299840000|2021-05-06 11:17:20|4382.98|4382.98|4382.98|4382.98|4382.98|4382.98|4382.98|4382.98|0
1620299850000|2021-05-06 11:17:30|4382.91|4382.91|4383.23|4383.23|4383.25|4383.25|4382.91|4382.91|0
1620299860000|2021-05-06 11:17:40|4383.38|4383.38|4383.38|4383.38|4383.38|4383.38|4383.38|4383.38|0
1620299870000|2021-05-06 11:17:50|4383.42|4383.42|4383.42|4383.42|4383.42|4383.42|4383.42|4383.42|0
1620299890000|2021-05-06 11:18:10|4383.51|4383.51|4383.21|4383.21|4383.51|4383.51|4383.21|4383.21|0
1620299900000|2021-05-06 11:18:20|4383.18|4383.18|4383.17|4383.17|4383.23|4383.23|4383.17|4383.17|0
1620299910000|2021-05-06 11:18:30|4383.14|4383.14|4383.14|4383.14|4383.14|4383.14|4383.14|4383.14|0
1620299920000|2021-05-06 11:18:40|4382.99|4382.99|4382.9|4382.9|4382.99|4382.99|4382.9|4382.9|0
1620299930000|2021-05-06 11:18:50|4383.2|4383.2|4383.2|4383.2|4383.2|4383.2|4383.2|4383.2|0
1620299940000|2021-05-06 11:19:00|4383.05|4383.05|4382.25|4382.25|4383.05|4383.05|4382.25|4382.25|0
1620299950000|2021-05-06 11:19:10|4382.21|4382.21|4382.25|4382.25|4382.25|4382.25|4382.21|4382.21|0
1620299960000|2021-05-06 11:19:20|4382.4|4382.4|4382.4|4382.4|4382.4|4382.4|4382.4|4382.4|0
1620299970000|2021-05-06 11:19:30|4382.7|4382.7|4382.1|4382.1|4382.7|4382.7|4382.1|4382.1|0
1620299980000|2021-05-06 11:19:40|4381.95|4381.95|4381.95|4381.95|4381.95|4381.95|4381.95|4381.95|0
1620299990000|2021-05-06 11:19:50|4381.91|4381.91|4381.91|4381.91|4381.91|4381.91|4381.91|4381.91|0
1620300020000|2021-05-06 11:20:20|4380.71|4380.71|4381.16|4381.16|4381.31|4381.31|4380.71|4380.71|0
1620300030000|2021-05-06 11:20:30|4381.31|4381.31|4381.63|4381.63|4381.63|4381.63|4381.31|4381.31|0
1620300050000|2021-05-06 11:20:50|4381.78|4381.78|4381.63|4381.63|4381.78|4381.78|4381.63|4381.63|0
1620300060000|2021-05-06 11:21:00|4381.59|4381.59|4381.54|4381.54|4381.59|4381.59|4381.54|4381.54|0
1620300070000|2021-05-06 11:21:10|4381.84|4381.84|4382.29|4382.29|4382.29|4382.29|4381.84|4381.84|0
1620300090000|2021-05-06 11:21:30|4382.44|4382.44|4382.74|4382.74|4382.74|4382.74|4382.44|4382.44|0
1620300100000|2021-05-06 11:21:40|4383.04|4383.04|4383.04|4383.04|4383.04|4383.04|4383.04|4383.04|0
1620300120000|2021-05-06 11:22:00|4383.34|4383.34|4383.19|4383.19|4383.34|4383.34|4383.19|4383.19|0
1620300130000|2021-05-06 11:22:10|4383.16|4383.16|4383.16|4383.16|4383.16|4383.16|4383.16|4383.16|0
1620300140000|2021-05-06 11:22:20|4383.2|4383.2|4383.11|4383.11|4383.2|4383.2|4383.11|4383.11|0
1620300150000|2021-05-06 11:22:30|4383.09|4383.09|4383.06|4383.06|4383.09|4383.09|4383.06|4383.06|0
1620300160000|2021-05-06 11:22:40|4382.76|4382.76|4382.14|4382.14|4382.76|4382.76|4382.14|4382.14|0
1620300170000|2021-05-06 11:22:50|4382.19|4382.19|4382.23|4382.23|4382.23|4382.23|4382.19|4382.19|0
1620300180000|2021-05-06 11:23:00|4382.53|4382.53|4382.14|4382.14|4382.53|4382.53|4382.14|4382.14|0
1620300190000|2021-05-06 11:23:10|4382.17|4382.17|4382.43|4382.43|4382.43|4382.43|4382.17|4382.17|0
1620300200000|2021-05-06 11:23:20|4382.52|4382.52|4382.52|4382.52|4382.52|4382.52|4382.52|4382.52|0
1620300210000|2021-05-06 11:23:30|4382.67|4382.67|4383.32|4383.32|4383.35|4383.35|4382.67|4382.67|0
1620300230000|2021-05-06 11:23:50|4383.41|4383.41|4383.41|4383.41|4383.41|4383.41|4383.41|4383.41|0
1620300240000|2021-05-06 11:24:00|4383.44|4383.44|4383.46|4383.46|4383.46|4383.46|4383.44|4383.44|0
1620300250000|2021-05-06 11:24:10|4383.76|4383.76|4383.76|4383.76|4383.76|4383.76|4383.76|4383.76|0
1620300270000|2021-05-06 11:24:30|4383.79|4383.79|4383.64|4383.64|4383.79|4383.79|4383.64|4383.64|0
1620300280000|2021-05-06 11:24:40|4383.79|4383.79|4384.99|4384.99|4384.99|4384.99|4383.79|4383.79|0
1620300300000|2021-05-06 11:25:00|4384.9|4384.9|4384.9|4384.9|4384.9|4384.9|4384.9|4384.9|0
1620300310000|2021-05-06 11:25:10|4384.84|4384.84|4384.84|4384.84|4384.84|4384.84|4384.84|4384.84|0
1620300320000|2021-05-06 11:25:20|4384.78|4384.78|4383.93|4383.93|4384.78|4384.78|4383.93|4383.93|0
1620300330000|2021-05-06 11:25:30|4383.78|4383.78|4383.91|4383.91|4383.91|4383.91|4383.78|4383.78|0
1620300340000|2021-05-06 11:25:40|4384.21|4384.21|4384.21|4384.21|4384.21|4384.21|4384.21|4384.21|0
1620300350000|2021-05-06 11:25:50|4384.51|4384.51|4384.51|4384.51|4384.51|4384.51|4384.51|4384.51|0
1620300370000|2021-05-06 11:26:10|4384.53|4384.53|4384.53|4384.53|4384.53|4384.53|4384.53|4384.53|0
1620300390000|2021-05-06 11:26:30|4384.48|4384.48|4384.9|4384.9|4384.9|4384.9|4384.3|4384.3|0
1620300400000|2021-05-06 11:26:40|4384.96|4384.96|4384.96|4384.96|4384.96|4384.96|4384.96|4384.96|0
1620300410000|2021-05-06 11:26:50|4385.26|4385.26|4385.26|4385.26|4385.26|4385.26|4385.26|4385.26|0
1620300420000|2021-05-06 11:27:00|4385.19|4385.19|4385.7|4385.7|4385.7|4385.7|4385.19|4385.19|0
1620300430000|2021-05-06 11:27:10|4385.55|4385.55|4385.55|4385.55|4385.55|4385.55|4385.55|4385.55|0
1620300440000|2021-05-06 11:27:20|4385.4|4385.4|4385.23|4385.23|4385.4|4385.4|4385.23|4385.23|0
1620300450000|2021-05-06 11:27:30|4385.83|4385.83|4387.63|4387.63|4387.63|4387.63|4385.83|4385.83|0
1620300460000|2021-05-06 11:27:40|4387.33|4387.33|4387.33|4387.33|4387.33|4387.33|4387.33|4387.33|0
1620300480000|2021-05-06 11:28:00|4387.03|4387.03|4386.36|4386.36|4387.03|4387.03|4386.36|4386.36|0
1620300490000|2021-05-06 11:28:10|4386.42|4386.42|4386.12|4386.12|4386.42|4386.42|4386.12|4386.12|0
1620300510000|2021-05-06 11:28:30|4386.06|4386.06|4386.06|4386.06|4386.06|4386.06|4386.06|4386.06|0
1620300520000|2021-05-06 11:28:40|4386.08|4386.08|4386.08|4386.08|4386.08|4386.08|4386.08|4386.08|0
1620300530000|2021-05-06 11:28:50|4386.11|4386.11|4386.11|4386.11|4386.11|4386.11|4386.11|4386.11|0
1620300540000|2021-05-06 11:29:00|4386.13|4386.13|4385.5|4385.5|4386.15|4386.15|4385.5|4385.5|0
1620300550000|2021-05-06 11:29:10|4385.52|4385.52|4385.5|4385.5|4385.52|4385.52|4385.5|4385.5|0
1620300560000|2021-05-06 11:29:20|4385.47|4385.47|4385.53|4385.53|4385.53|4385.53|4385.47|4385.47|0
1620300570000|2021-05-06 11:29:30|4385.49|4385.49|4385.67|4385.67|4385.67|4385.67|4385.49|4385.49|0
1620300580000|2021-05-06 11:29:40|4385.82|4385.82|4385.21|4385.21|4385.82|4385.82|4385.21|4385.21|0
1620300590000|2021-05-06 11:29:50|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|0
1620300600000|2021-05-06 11:30:00|4385.22|4385.22|4384.14|4384.14|4385.22|4385.22|4384.14|4384.14|0
1620300610000|2021-05-06 11:30:10|4383.96|4383.96|4383.96|4383.96|4383.96|4383.96|4383.96|4383.96|0
1620300620000|2021-05-06 11:30:20|4383.36|4383.36|4382.56|4382.56|4383.36|4383.36|4382.56|4382.56|0
1620300640000|2021-05-06 11:30:40|4382.54|4382.54|4382.54|4382.54|4382.54|4382.54|4382.54|4382.54|0
1620300650000|2021-05-06 11:30:50|4382.51|4382.51|4382.51|4382.51|4382.51|4382.51|4382.51|4382.51|0
1620300660000|2021-05-06 11:31:00|4382.49|4382.49|4382.49|4382.49|4382.49|4382.49|4382.49|4382.49|0
1620300670000|2021-05-06 11:31:10|4381.91|4381.91|4381.73|4381.73|4381.91|4381.91|4381.73|4381.73|0
1620300680000|2021-05-06 11:31:20|4381.79|4381.79|4381.76|4381.76|4381.79|4381.79|4381.76|4381.76|0
1620300690000|2021-05-06 11:31:30|4381.46|4381.46|4381.52|4381.52|4381.52|4381.52|4381.46|4381.46|0
1620300700000|2021-05-06 11:31:40|4381.43|4381.43|4381.43|4381.43|4381.43|4381.43|4381.43|4381.43|0
1620300720000|2021-05-06 11:32:00|4381.28|4381.28|4381.28|4381.28|4381.28|4381.28|4381.28|4381.28|0
1620300740000|2021-05-06 11:32:20|4381.19|4381.19|4380.89|4380.89|4381.19|4381.19|4380.89|4380.89|0
1620300760000|2021-05-06 11:32:40|4380.29|4380.29|4380.29|4380.29|4380.29|4380.29|4380.29|4380.29|0
1620300780000|2021-05-06 11:33:00|4380.35|4380.35|4379.9|4379.9|4380.35|4380.35|4379.9|4379.9|0
1620300790000|2021-05-06 11:33:10|4379.6|4379.6|4379.6|4379.6|4379.6|4379.6|4379.6|4379.6|0
1620300800000|2021-05-06 11:33:20|4379.62|4379.62|4379.62|4379.62|4379.62|4379.62|4379.62|4379.62|0
1620300810000|2021-05-06 11:33:30|4380.22|4380.22|4380.79|4380.79|4380.79|4380.79|4380.22|4380.22|0
1620300830000|2021-05-06 11:33:50|4381.39|4381.39|4381.39|4381.39|4381.39|4381.39|4381.39|4381.39|0
1620300850000|2021-05-06 11:34:10|4381.31|4381.31|4381.23|4381.23|4381.31|4381.31|4381.23|4381.23|0
1620300870000|2021-05-06 11:34:30|4381.17|4381.17|4381.25|4381.25|4381.47|4381.47|4381.17|4381.17|0
1620300880000|2021-05-06 11:34:40|4381.1|4381.1|4380.72|4380.72|4381.1|4381.1|4380.72|4380.72|0
1620300890000|2021-05-06 11:34:50|4380.76|4380.76|4380.67|4380.67|4380.76|4380.76|4380.61|4380.61|0
1620300940000|2021-05-06 11:35:40|4380.76|4380.76|4380.76|4380.76|4380.76|4380.76|4380.76|4380.76|0
1620300950000|2021-05-06 11:35:50|4380.68|4380.68|4380.68|4380.68|4380.68|4380.68|4380.68|4380.68|0
1620300960000|2021-05-06 11:36:00|4380.83|4380.83|4380.64|4380.64|4380.87|4380.87|4380.54|4380.54|0
1620300970000|2021-05-06 11:36:10|4380.79|4380.79|4381.19|4381.19|4381.19|4381.19|4380.79|4380.79|0
1620301000000|2021-05-06 11:36:40|4381.25|4381.25|4381.25|4381.25|4381.25|4381.25|4381.25|4381.25|0
1620301020000|2021-05-06 11:37:00|4381.36|4381.36|4381.18|4381.18|4381.36|4381.36|4381.18|4381.18|0
1620301030000|2021-05-06 11:37:10|4381.48|4381.48|4381.48|4381.48|4381.48|4381.48|4381.48|4381.48|0
1620301040000|2021-05-06 11:37:20|4381.18|4381.18|4381.18|4381.18|4381.18|4381.18|4381.18|4381.18|0
1620301060000|2021-05-06 11:37:40|4381.25|4381.25|4380.8|4380.8|4381.25|4381.25|4380.8|4380.8|0
1620301070000|2021-05-06 11:37:50|4380.95|4380.95|4381|4381|4381|4381|4380.88|4380.88|0
1620301080000|2021-05-06 11:38:00|4380.7|4380.7|4379.95|4379.95|4380.7|4380.7|4379.8|4379.8|0
1620301090000|2021-05-06 11:38:10|4380.1|4380.1|4380.1|4380.1|4380.1|4380.1|4380.1|4380.1|0
1620301110000|2021-05-06 11:38:30|4379.95|4379.95|4379.95|4379.95|4379.95|4379.95|4379.95|4379.95|0
1620301130000|2021-05-06 11:38:50|4379.89|4379.89|4379.89|4379.89|4379.89|4379.89|4379.89|4379.89|0
1620301200000|2021-05-06 11:40:00|4379.85|4379.85|4379.63|4379.63|4379.85|4379.85|4379.63|4379.63|0
1620301220000|2021-05-06 11:40:20|4379.33|4379.33|4379.33|4379.33|4379.33|4379.33|4379.33|4379.33|0
1620301230000|2021-05-06 11:40:30|4379.02|4379.02|4378.97|4378.97|4379.02|4379.02|4378.97|4378.97|0
1620301250000|2021-05-06 11:40:50|4378.79|4378.79|4378.79|4378.79|4378.79|4378.79|4378.79|4378.79|0
1620301270000|2021-05-06 11:41:10|4378.7|4378.7|4378.52|4378.52|4378.7|4378.7|4378.52|4378.52|0
1620301280000|2021-05-06 11:41:20|4378.82|4378.82|4378.91|4378.91|4378.91|4378.91|4378.82|4378.82|0
1620301290000|2021-05-06 11:41:30|4379|4379|4379.3|4379.3|4379.3|4379.3|4379|4379|0
1620301300000|2021-05-06 11:41:40|4379.35|4379.35|4379.35|4379.35|4379.35|4379.35|4379.35|4379.35|0
1620301320000|2021-05-06 11:42:00|4379.37|4379.37|4379.37|4379.37|4379.37|4379.37|4379.37|4379.37|0
1620301350000|2021-05-06 11:42:30|4379.26|4379.26|4379.43|4379.43|4379.43|4379.43|4379.26|4379.26|0
1620301360000|2021-05-06 11:42:40|4380.48|4380.48|4380.48|4380.48|4380.48|4380.48|4380.48|4380.48|0
1620301400000|2021-05-06 11:43:20|4380.33|4380.33|4380.33|4380.33|4380.33|4380.33|4380.33|4380.33|0
1620301420000|2021-05-06 11:43:40|4380.39|4380.39|4380.39|4380.39|4380.39|4380.39|4380.39|4380.39|0
1620301440000|2021-05-06 11:44:00|4380.42|4380.42|4380.12|4380.12|4380.42|4380.42|4380.12|4380.12|0
1620301450000|2021-05-06 11:44:10|4379.97|4379.97|4379.59|4379.59|4379.97|4379.97|4379.59|4379.59|0
1620301460000|2021-05-06 11:44:20|4379.89|4379.89|4379.89|4379.89|4379.89|4379.89|4379.89|4379.89|0
1620301490000|2021-05-06 11:44:50|4379.91|4379.91|4380|4380|4380|4380|4379.91|4379.91|0
1620301510000|2021-05-06 11:45:10|4379.7|4379.7|4379.25|4379.25|4379.7|4379.7|4379.25|4379.25|0
1620301520000|2021-05-06 11:45:20|4379.31|4379.31|4378.41|4378.41|4379.31|4379.31|4378.41|4378.41|0
1620301530000|2021-05-06 11:45:30|4378.56|4378.56|4378.56|4378.56|4378.56|4378.56|4378.56|4378.56|0
1620301540000|2021-05-06 11:45:40|4378.48|4378.48|4378.56|4378.56|4378.56|4378.56|4378.48|4378.48|0
1620301560000|2021-05-06 11:46:00|4378.41|4378.41|4378.71|4378.71|4378.71|4378.71|4378.41|4378.41|0
1620301570000|2021-05-06 11:46:10|4378.41|4378.41|4378.26|4378.26|4378.41|4378.41|4378.26|4378.26|0
1620301590000|2021-05-06 11:46:30|4378.29|4378.29|4377.23|4377.23|4378.29|4378.29|4377.23|4377.23|0
1620301600000|2021-05-06 11:46:40|4377.21|4377.21|4377.21|4377.21|4377.21|4377.21|4377.21|4377.21|0
1620301630000|2021-05-06 11:47:10|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|0
1620301640000|2021-05-06 11:47:20|4377.29|4377.29|4377.23|4377.23|4377.29|4377.29|4377.23|4377.23|0
1620301660000|2021-05-06 11:47:40|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|0
1620301690000|2021-05-06 11:48:10|4378.44|4378.44|4378.44|4378.44|4378.44|4378.44|4378.44|4378.44|0
1620301700000|2021-05-06 11:48:20|4378.74|4378.74|4377.84|4377.84|4378.74|4378.74|4377.84|4377.84|0
1620301710000|2021-05-06 11:48:30|4377.99|4377.99|4378.23|4378.23|4378.29|4378.29|4377.99|4377.99|0
1620301720000|2021-05-06 11:48:40|4378.53|4378.53|4378.53|4378.53|4378.68|4378.68|4378.53|4378.53|0
1620301730000|2021-05-06 11:48:50|4378.83|4378.83|4378.83|4378.83|4378.83|4378.83|4378.83|4378.83|0
1620301740000|2021-05-06 11:49:00|4379.13|4379.13|4379.28|4379.28|4379.28|4379.28|4379.13|4379.13|0
1620301770000|2021-05-06 11:49:30|4379.37|4379.37|4379.37|4379.37|4379.37|4379.37|4379.33|4379.33|0
1620301780000|2021-05-06 11:49:40|4379.07|4379.07|4379.07|4379.07|4379.07|4379.07|4379.07|4379.07|0
1620301790000|2021-05-06 11:49:50|4378.92|4378.92|4378.47|4378.47|4378.92|4378.92|4378.47|4378.47|0
1620301800000|2021-05-06 11:50:00|4378.56|4378.56|4378.56|4378.56|4378.56|4378.56|4378.56|4378.56|0
1620301810000|2021-05-06 11:50:10|4378.65|4378.65|4378.65|4378.65|4378.65|4378.65|4378.65|4378.65|0
1620301830000|2021-05-06 11:50:30|4378.35|4378.35|4378.35|4378.35|4378.35|4378.35|4378.35|4378.35|0
1620301850000|2021-05-06 11:50:50|4378.3|4378.3|4378.3|4378.3|4378.3|4378.3|4378.3|4378.3|0
1620301870000|2021-05-06 11:51:10|4378.15|4378.15|4378.15|4378.15|4378.15|4378.15|4378.15|4378.15|0
1620301920000|2021-05-06 11:52:00|4377.85|4377.85|4377.85|4377.85|4377.85|4377.85|4377.85|4377.85|0
1620301940000|2021-05-06 11:52:20|4378|4378|4378.3|4378.3|4378.3|4378.3|4378|4378|0
1620301950000|2021-05-06 11:52:30|4378.9|4378.9|4378.9|4378.9|4378.9|4378.9|4378.9|4378.9|0
1620301960000|2021-05-06 11:52:40|4379.05|4379.05|4379.2|4379.2|4379.2|4379.2|4379.05|4379.05|0
1620301970000|2021-05-06 11:52:50|4379.5|4379.5|4379.5|4379.5|4379.5|4379.5|4379.5|4379.5|0
1620301980000|2021-05-06 11:53:00|4378.9|4378.9|4379.34|4379.34|4379.34|4379.34|4378.9|4378.9|0
1620302000000|2021-05-06 11:53:20|4379.65|4379.65|4379.65|4379.65|4379.68|4379.68|4379.65|4379.65|0
1620302010000|2021-05-06 11:53:30|4379.61|4379.61|4379.61|4379.61|4379.61|4379.61|4379.61|4379.61|0
1620302020000|2021-05-06 11:53:40|4379.91|4379.91|4379.72|4379.72|4379.91|4379.91|4379.57|4379.57|0
1620302030000|2021-05-06 11:53:50|4379.75|4379.75|4380.17|4380.17|4380.17|4380.17|4379.75|4379.75|0
1620302040000|2021-05-06 11:54:00|4380.35|4380.35|4380.23|4380.23|4380.35|4380.35|4380.23|4380.23|0
1620302060000|2021-05-06 11:54:20|4380.41|4380.41|4380.5|4380.5|4380.5|4380.5|4380.41|4380.41|0
1620302070000|2021-05-06 11:54:30|4380.56|4380.56|4380.53|4380.53|4380.56|4380.56|4380.53|4380.53|0
1620302090000|2021-05-06 11:54:50|4380.23|4380.23|4380.23|4380.23|4380.23|4380.23|4380.23|4380.23|0
1620302100000|2021-05-06 11:55:00|4380.08|4380.08|4380.08|4380.08|4380.08|4380.08|4380.08|4380.08|0
1620302110000|2021-05-06 11:55:10|4379.93|4379.93|4379.93|4379.93|4379.93|4379.93|4379.93|4379.93|0
1620302120000|2021-05-06 11:55:20|4380.02|4380.02|4380.11|4380.11|4380.11|4380.11|4380.02|4380.02|0
1620302130000|2021-05-06 11:55:30|4380.17|4380.17|4379.48|4379.48|4380.17|4380.17|4379.48|4379.48|0
1620302160000|2021-05-06 11:56:00|4379.6|4379.6|4379.6|4379.6|4379.6|4379.6|4379.6|4379.6|0
1620302180000|2021-05-06 11:56:20|4379.29|4379.29|4379.29|4379.29|4379.29|4379.29|4379.29|4379.29|0
1620302190000|2021-05-06 11:56:30|4379.44|4379.44|4379.29|4379.29|4379.44|4379.44|4379.29|4379.29|0
1620302210000|2021-05-06 11:56:50|4379.27|4379.27|4379.41|4379.41|4379.41|4379.41|4379.27|4379.27|0
1620302220000|2021-05-06 11:57:00|4379.44|4379.44|4379.44|4379.44|4379.44|4379.44|4379.44|4379.44|0
1620302230000|2021-05-06 11:57:10|4379.38|4379.38|4379.38|4379.38|4379.38|4379.38|4379.38|4379.38|0
1620302240000|2021-05-06 11:57:20|4379.68|4379.68|4380.19|4380.19|4380.19|4380.19|4379.68|4379.68|0
1620302250000|2021-05-06 11:57:30|4380.13|4380.13|4380.1|4380.1|4380.16|4380.16|4380.1|4380.1|0
1620302270000|2021-05-06 11:57:50|4380.4|4380.4|4380.85|4380.85|4380.85|4380.85|4380.4|4380.4|0
1620302290000|2021-05-06 11:58:10|4381|4381|4381|4381|4381|4381|4381|4381|0
1620302300000|2021-05-06 11:58:20|4380.96|4380.96|4381.35|4381.35|4381.35|4381.35|4380.96|4380.96|0
1620302310000|2021-05-06 11:58:30|4381.05|4381.05|4381.05|4381.05|4381.05|4381.05|4381.05|4381.05|0
1620302340000|2021-05-06 11:59:00|4381.2|4381.2|4381.32|4381.32|4381.32|4381.32|4381.2|4381.2|0
1620302360000|2021-05-06 11:59:20|4381.41|4381.41|4381.41|4381.41|4381.41|4381.41|4381.35|4381.35|0
1620302370000|2021-05-06 11:59:30|4380.96|4380.96|4380.36|4380.36|4380.96|4380.96|4380.36|4380.36|0
1620302390000|2021-05-06 11:59:50|4380.06|4380.06|4380.06|4380.06|4380.06|4380.06|4380.06|4380.06|0
1620302400000|2021-05-06 12:00:00|4380.21|4380.21|4380.4|4380.4|4380.4|4380.4|4380.21|4380.21|0
1620302410000|2021-05-06 12:00:10|4380.44|4380.44|4380.29|4380.29|4380.44|4380.44|4380.29|4380.29|0
1620302420000|2021-05-06 12:00:20|4380.38|4380.38|4380.27|4380.27|4380.38|4380.38|4380.27|4380.27|0
1620302430000|2021-05-06 12:00:30|4379.67|4379.67|4379.67|4379.67|4379.67|4379.67|4379.67|4379.67|0
1620302440000|2021-05-06 12:00:40|4379.72|4379.72|4379.72|4379.72|4379.72|4379.72|4379.72|4379.72|0
1620302460000|2021-05-06 12:01:00|4379.9|4379.9|4380.2|4380.2|4380.2|4380.2|4379.9|4379.9|0
1620302470000|2021-05-06 12:01:10|4380.5|4380.5|4380.8|4380.8|4380.8|4380.8|4380.5|4380.5|0
1620302500000|2021-05-06 12:01:40|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|0
1620302510000|2021-05-06 12:01:50|4380.71|4380.71|4380.58|4380.58|4380.71|4380.71|4380.53|4380.53|0
1620302520000|2021-05-06 12:02:00|4380.56|4380.56|4380.83|4380.83|4381.64|4381.64|4380.56|4380.56|0
1620302530000|2021-05-06 12:02:10|4380.53|4380.53|4380.53|4380.53|4380.53|4380.53|4380.53|4380.53|0
1620302540000|2021-05-06 12:02:20|4380.41|4380.41|4380.6|4380.6|4380.6|4380.6|4380.3|4380.3|0
1620302550000|2021-05-06 12:02:30|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|0
1620302570000|2021-05-06 12:02:50|4380.79|4380.79|4380.79|4380.79|4380.83|4380.83|4380.79|4380.79|0
1620302590000|2021-05-06 12:03:10|4380.82|4380.82|4380.82|4380.82|4380.82|4380.82|4380.82|4380.82|0
1620302600000|2021-05-06 12:03:20|4380.86|4380.86|4380.99|4380.99|4380.99|4380.99|4380.69|4380.69|0
1620302610000|2021-05-06 12:03:30|4380.9|4380.9|4380.9|4380.9|4380.9|4380.9|4380.9|4380.9|0
1620302620000|2021-05-06 12:03:40|4381.2|4381.2|4381.2|4381.2|4381.2|4381.2|4381.2|4381.2|0
1620302630000|2021-05-06 12:03:50|4381.17|4381.17|4381.09|4381.09|4381.17|4381.17|4381.03|4381.03|0
1620302640000|2021-05-06 12:04:00|4381.03|4381.03|4380.49|4380.49|4381.09|4381.09|4380.49|4380.49|0
1620302650000|2021-05-06 12:04:10|4380.19|4380.19|4379.59|4379.59|4380.19|4380.19|4379.59|4379.59|0
1620302660000|2021-05-06 12:04:20|4379.44|4379.44|4379.14|4379.14|4379.44|4379.44|4379.14|4379.14|0
1620302670000|2021-05-06 12:04:30|4379.23|4379.23|4379.14|4379.14|4379.23|4379.23|4379.14|4379.14|0
1620302680000|2021-05-06 12:04:40|4379.44|4379.44|4379.44|4379.44|4379.44|4379.44|4379.44|4379.44|0
1620302690000|2021-05-06 12:04:50|4379.74|4379.74|4380.19|4380.19|4380.19|4380.19|4379.74|4379.74|0
1620302710000|2021-05-06 12:05:10|4380.34|4380.34|4380.04|4380.04|4380.34|4380.34|4380.04|4380.04|0
1620302720000|2021-05-06 12:05:20|4380.08|4380.08|4379.68|4379.68|4380.08|4380.08|4379.68|4379.68|0
1620302730000|2021-05-06 12:05:30|4379.38|4379.38|4379.38|4379.38|4379.38|4379.38|4379.38|4379.38|0
1620302740000|2021-05-06 12:05:40|4379.68|4379.68|4379.98|4379.98|4379.98|4379.98|4379.68|4379.68|0
1620302750000|2021-05-06 12:05:50|4380.28|4380.28|4380.58|4380.58|4380.58|4380.58|4380.28|4380.28|0
1620302760000|2021-05-06 12:06:00|4380.28|4380.28|4380.28|4380.28|4380.28|4380.28|4380.28|4380.28|0
1620302790000|2021-05-06 12:06:30|4380.13|4380.13|4379.98|4379.98|4380.13|4380.13|4379.98|4379.98|0
1620302830000|2021-05-06 12:07:10|4380.04|4380.04|4380.04|4380.04|4380.04|4380.04|4380.04|4380.04|0
1620302840000|2021-05-06 12:07:20|4380.01|4380.01|4380.01|4380.01|4380.01|4380.01|4380.01|4380.01|0
1620302850000|2021-05-06 12:07:30|4380.31|4380.31|4380.31|4380.31|4380.31|4380.31|4380.31|4380.31|0
1620302870000|2021-05-06 12:07:50|4380.92|4380.92|4380.92|4380.92|4380.92|4380.92|4380.92|4380.92|0
1620302890000|2021-05-06 12:08:10|4380.89|4380.89|4380.92|4380.92|4380.92|4380.92|4380.89|4380.89|0
1620302940000|2021-05-06 12:09:00|4381.36|4381.36|4380.46|4380.46|4381.36|4381.36|4380.46|4380.46|0
1620302980000|2021-05-06 12:09:40|4380.49|4380.49|4380.51|4380.51|4380.51|4380.51|4380.49|4380.49|0
1620302990000|2021-05-06 12:09:50|4380.36|4380.36|4380.36|4380.36|4380.36|4380.36|4380.36|4380.36|0
1620303000000|2021-05-06 12:10:00|4380.66|4380.66|4380.96|4380.96|4380.96|4380.96|4380.66|4380.66|0
1620303010000|2021-05-06 12:10:10|4381.11|4381.11|4381.26|4381.26|4381.26|4381.26|4381.11|4381.11|0
1620303020000|2021-05-06 12:10:20|4381.32|4381.32|4381.32|4381.32|4381.32|4381.32|4381.32|4381.32|0
1620303040000|2021-05-06 12:10:40|4381.24|4381.24|4381.16|4381.16|4381.24|4381.24|4381.16|4381.16|0
1620303050000|2021-05-06 12:10:50|4381.46|4381.46|4381.4|4381.4|4381.46|4381.46|4381.4|4381.4|0
1620303060000|2021-05-06 12:11:00|4381.35|4381.35|4381.29|4381.29|4381.35|4381.35|4381.29|4381.29|0
1620303070000|2021-05-06 12:11:10|4381.24|4381.24|4381.24|4381.24|4381.24|4381.24|4381.16|4381.16|0
1620303100000|2021-05-06 12:11:40|4381.22|4381.22|4381.19|4381.19|4381.22|4381.22|4381.19|4381.19|0
1620303110000|2021-05-06 12:11:50|4381.1|4381.1|4381.1|4381.1|4381.1|4381.1|4381.1|4381.1|0
1620303120000|2021-05-06 12:12:00|4380.35|4380.35|4380.5|4380.5|4380.65|4380.65|4380.05|4380.05|0
1620303130000|2021-05-06 12:12:10|4380.8|4380.8|4380.8|4380.8|4380.8|4380.8|4380.77|4380.77|0
1620303140000|2021-05-06 12:12:20|4381.1|4381.1|4381.1|4381.1|4381.1|4381.1|4381.1|4381.1|0
1620303150000|2021-05-06 12:12:30|4381.14|4381.14|4381.14|4381.14|4381.14|4381.14|4381.14|4381.14|0
1620303160000|2021-05-06 12:12:40|4381.08|4381.08|4381.11|4381.11|4381.11|4381.11|4381.08|4381.08|0
1620303170000|2021-05-06 12:12:50|4381.08|4381.08|4381.08|4381.08|4381.08|4381.08|4381.08|4381.08|0
1620303180000|2021-05-06 12:13:00|4380.78|4380.78|4380.78|4380.78|4380.78|4380.78|4380.78|4380.78|0
1620303200000|2021-05-06 12:13:20|4381.08|4381.08|4380.78|4380.78|4381.08|4381.08|4380.78|4380.78|0
1620303220000|2021-05-06 12:13:40|4380.93|4380.93|4381.08|4381.08|4381.08|4381.08|4380.93|4380.93|0
1620303230000|2021-05-06 12:13:50|4381.23|4381.23|4381.08|4381.08|4381.23|4381.23|4381.08|4381.08|0
1620303240000|2021-05-06 12:14:00|4381.03|4381.03|4381.03|4381.03|4381.03|4381.03|4381.03|4381.03|0
1620303250000|2021-05-06 12:14:10|4380.88|4380.88|4380.88|4380.88|4380.88|4380.88|4380.88|4380.88|0
1620303260000|2021-05-06 12:14:20|4380.82|4380.82|4380.7|4380.7|4380.88|4380.88|4380.7|4380.7|0
1620303270000|2021-05-06 12:14:30|4381|4381|4381|4381|4381|4381|4381|4381|0
1620303290000|2021-05-06 12:14:50|4381.06|4381.06|4381.85|4381.85|4381.85|4381.85|4380.94|4380.94|0
1620303300000|2021-05-06 12:15:00|4381.82|4381.82|4381.75|4381.75|4381.82|4381.82|4381.75|4381.75|0
1620303310000|2021-05-06 12:15:10|4381.45|4381.45|4381.45|4381.45|4381.45|4381.45|4381.45|4381.45|0
1620303320000|2021-05-06 12:15:20|4380.85|4380.85|4380.7|4380.7|4380.85|4380.85|4380.7|4380.7|0
1620303330000|2021-05-06 12:15:30|4380.68|4380.68|4380.68|4380.68|4380.68|4380.68|4380.68|4380.68|0
1620303340000|2021-05-06 12:15:40|4380.59|4380.59|4380.59|4380.59|4380.59|4380.59|4380.59|4380.59|0
1620303350000|2021-05-06 12:15:50|4380.53|4380.53|4380.45|4380.45|4380.53|4380.53|4380.45|4380.45|0
1620303360000|2021-05-06 12:16:00|4380.33|4380.33|4380.22|4380.22|4380.39|4380.39|4380.16|4380.16|0
1620303370000|2021-05-06 12:16:10|4380.07|4380.07|4379.98|4379.98|4380.07|4380.07|4379.98|4379.98|0
1620303380000|2021-05-06 12:16:20|4379.96|4379.96|4380.26|4380.26|4380.26|4380.26|4379.96|4379.96|0
1620303390000|2021-05-06 12:16:30|4379.81|4379.81|4379.21|4379.21|4379.81|4379.81|4379.21|4379.21|0
1620303430000|2021-05-06 12:17:10|4379.65|4379.65|4380.23|4380.23|4380.23|4380.23|4379.63|4379.63|0
1620303450000|2021-05-06 12:17:30|4381.13|4381.13|4380.83|4380.83|4381.13|4381.13|4380.83|4380.83|0
1620303460000|2021-05-06 12:17:40|4381.13|4381.13|4381.58|4381.58|4381.58|4381.58|4380.98|4380.98|0
1620303470000|2021-05-06 12:17:50|4381.88|4381.88|4382.47|4382.47|4382.47|4382.47|4381.88|4381.88|0
1620303500000|2021-05-06 12:18:20|4382.77|4382.77|4383.07|4383.07|4383.07|4383.07|4382.77|4382.77|0
1620303510000|2021-05-06 12:18:30|4383.04|4383.04|4382.74|4382.74|4383.04|4383.04|4382.74|4382.74|0
1620303520000|2021-05-06 12:18:40|4382.13|4382.13|4382.13|4382.13|4382.13|4382.13|4382.13|4382.13|0
1620303530000|2021-05-06 12:18:50|4382.23|4382.23|4381.93|4381.93|4382.23|4382.23|4381.93|4381.93|0
1620303540000|2021-05-06 12:19:00|4382.02|4382.02|4381.75|4381.75|4382.02|4382.02|4381.75|4381.75|0
1620303550000|2021-05-06 12:19:10|4381.6|4381.6|4381.52|4381.52|4381.6|4381.6|4381.52|4381.52|0
1620303570000|2021-05-06 12:19:30|4381.58|4381.58|4381.58|4381.58|4381.58|4381.58|4381.58|4381.58|0
1620303580000|2021-05-06 12:19:40|4381.55|4381.55|4381.77|4381.77|4381.77|4381.77|4381.55|4381.55|0
1620303600000|2021-05-06 12:20:00|4381.47|4381.47|4381.47|4381.47|4381.47|4381.47|4381.47|4381.47|0
1620303610000|2021-05-06 12:20:10|4381.17|4381.17|4381.17|4381.17|4381.17|4381.17|4381.17|4381.17|0
1620303620000|2021-05-06 12:20:20|4381.15|4381.15|4381.1|4381.1|4381.15|4381.15|4381.1|4381.1|0
1620303630000|2021-05-06 12:20:30|4382|4382|4381.7|4381.7|4382|4382|4381.7|4381.7|0
1620303640000|2021-05-06 12:20:40|4381.4|4381.4|4381.46|4381.46|4381.46|4381.46|4381.4|4381.4|0
1620303660000|2021-05-06 12:21:00|4381.16|4381.16|4380.94|4380.94|4381.16|4381.16|4380.94|4380.94|0
1620303670000|2021-05-06 12:21:10|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|0
1620303680000|2021-05-06 12:21:20|4380.91|4380.91|4381.15|4381.15|4381.15|4381.15|4380.85|4380.85|0
1620303690000|2021-05-06 12:21:30|4381.04|4381.04|4380.92|4380.92|4381.04|4381.04|4380.92|4380.92|0
1620303700000|2021-05-06 12:21:40|4380.69|4380.69|4380.58|4380.58|4380.69|4380.69|4380.58|4380.58|0
1620303710000|2021-05-06 12:21:50|4380.52|4380.52|4380.69|4380.69|4380.69|4380.69|4380.52|4380.52|0
1620303720000|2021-05-06 12:22:00|4380.39|4380.39|4379.94|4379.94|4380.39|4380.39|4379.94|4379.94|0
1620303750000|2021-05-06 12:22:30|4380.06|4380.06|4380.06|4380.06|4380.06|4380.06|4380.06|4380.06|0
1620303760000|2021-05-06 12:22:40|4380.17|4380.17|4380.17|4380.17|4380.17|4380.17|4380.17|4380.17|0
1620303790000|2021-05-06 12:23:10|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|0
1620303800000|2021-05-06 12:23:20|4379.7|4379.7|4379.65|4379.65|4379.7|4379.7|4379.65|4379.65|0
1620303810000|2021-05-06 12:23:30|4379.35|4379.35|4379.35|4379.35|4379.35|4379.35|4379.35|4379.35|0
1620303820000|2021-05-06 12:23:40|4379.39|4379.39|4379.99|4379.99|4379.99|4379.99|4379.39|4379.39|0
1620303840000|2021-05-06 12:24:00|4380.29|4380.29|4380.29|4380.29|4380.29|4380.29|4380.29|4380.29|0
1620303850000|2021-05-06 12:24:10|4379.99|4379.99|4379.93|4379.93|4379.99|4379.99|4379.78|4379.78|0
1620303860000|2021-05-06 12:24:20|4379.78|4379.78|4380.17|4380.17|4380.17|4380.17|4379.78|4379.78|0
1620303870000|2021-05-06 12:24:30|4380.08|4380.08|4380.38|4380.38|4380.38|4380.38|4380.08|4380.08|0
1620303880000|2021-05-06 12:24:40|4380.69|4380.69|4380.84|4380.84|4381.28|4381.28|4380.69|4380.69|0
1620303900000|2021-05-06 12:25:00|4381.13|4381.13|4381.13|4381.13|4381.13|4381.13|4381.13|4381.13|0
1620303910000|2021-05-06 12:25:10|4381.44|4381.44|4381.77|4381.77|4382.07|4382.07|4381.44|4381.44|0
1620303920000|2021-05-06 12:25:20|4381.47|4381.47|4381.17|4381.17|4381.47|4381.47|4381.17|4381.17|0
1620303930000|2021-05-06 12:25:30|4380.87|4380.87|4380.87|4380.87|4380.87|4380.87|4380.87|4380.87|0
1620303940000|2021-05-06 12:25:40|4380.72|4380.72|4380.72|4380.72|4380.72|4380.72|4380.72|4380.72|0
1620303960000|2021-05-06 12:26:00|4380.42|4380.42|4380.16|4380.16|4380.42|4380.42|4380.16|4380.16|0
1620303980000|2021-05-06 12:26:20|4380.25|4380.25|4380.4|4380.4|4380.4|4380.4|4380.25|4380.25|0
1620303990000|2021-05-06 12:26:30|4380.45|4380.45|4380.09|4380.09|4380.45|4380.45|4380.09|4380.09|0
1620304000000|2021-05-06 12:26:40|4379.95|4379.95|4379.95|4379.95|4379.95|4379.95|4379.95|4379.95|0
1620304010000|2021-05-06 12:26:50|4380.06|4380.06|4379.89|4379.89|4380.06|4380.06|4379.89|4379.89|0
1620304030000|2021-05-06 12:27:10|4379.72|4379.72|4378.97|4378.97|4379.72|4379.72|4378.97|4378.97|0
1620304040000|2021-05-06 12:27:20|4379.02|4379.02|4378.91|4378.91|4379.02|4379.02|4378.91|4378.91|0
1620304050000|2021-05-06 12:27:30|4378.97|4378.97|4378.76|4378.76|4378.97|4378.97|4378.76|4378.76|0
1620304060000|2021-05-06 12:27:40|4378.7|4378.7|4378.77|4378.77|4378.77|4378.77|4378.62|4378.62|0
1620304070000|2021-05-06 12:27:50|4379.07|4379.07|4379.07|4379.07|4379.07|4379.07|4379.07|4379.07|0
1620304080000|2021-05-06 12:28:00|4379.52|4379.52|4379.52|4379.52|4379.52|4379.52|4379.52|4379.52|0
1620304090000|2021-05-06 12:28:10|4379.66|4379.66|4379.59|4379.59|4379.66|4379.66|4379.59|4379.59|0
1620304100000|2021-05-06 12:28:20|4379.77|4379.77|4379.82|4379.82|4379.82|4379.82|4379.77|4379.77|0
1620304110000|2021-05-06 12:28:30|4379.75|4379.75|4379.62|4379.62|4379.8|4379.8|4379.62|4379.62|0
1620304120000|2021-05-06 12:28:40|4379.51|4379.51|4379.48|4379.48|4379.51|4379.51|4379.42|4379.42|0
1620304140000|2021-05-06 12:29:00|4378.87|4378.87|4378.93|4378.93|4378.93|4378.93|4378.87|4378.87|0
1620304150000|2021-05-06 12:29:10|4379.1|4379.1|4379.41|4379.41|4379.41|4379.41|4379.1|4379.1|0
1620304160000|2021-05-06 12:29:20|4378.96|4378.96|4378.96|4378.96|4378.96|4378.96|4378.96|4378.96|0
1620304170000|2021-05-06 12:29:30|4378.81|4378.81|4378.81|4378.81|4378.81|4378.81|4378.81|4378.81|0
1620304180000|2021-05-06 12:29:40|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|0
1620304190000|2021-05-06 12:29:50|4377.91|4377.91|4377.85|4377.85|4377.91|4377.91|4377.83|4377.83|0
1620304210000|2021-05-06 12:30:10|4377.82|4377.82|4378.02|4378.02|4378.02|4378.02|4377.72|4377.72|0
1620304220000|2021-05-06 12:30:20|4377.98|4377.98|4378|4378|4378|4378|4377.98|4377.98|0
1620304230000|2021-05-06 12:30:30|4378.3|4378.3|4378.3|4378.3|4378.3|4378.3|4378.3|4378.3|0
1620304250000|2021-05-06 12:30:50|4378.21|4378.21|4378.06|4378.06|4378.21|4378.21|4378.06|4378.06|0
1620304270000|2021-05-06 12:31:10|4378.01|4378.01|4377.95|4377.95|4378.01|4378.01|4377.95|4377.95|0
1620304280000|2021-05-06 12:31:20|4377.86|4377.86|4376.66|4376.66|4377.86|4377.86|4376.66|4376.66|0
1620304300000|2021-05-06 12:31:40|4376.36|4376.36|4376.36|4376.36|4376.36|4376.36|4376.36|4376.36|0
1620304310000|2021-05-06 12:31:50|4376.81|4376.81|4377.11|4377.11|4377.11|4377.11|4376.81|4376.81|0
1620304320000|2021-05-06 12:32:00|4377.08|4377.08|4377.14|4377.14|4377.14|4377.14|4377.08|4377.08|0
1620304340000|2021-05-06 12:32:20|4377.05|4377.05|4377.14|4377.14|4377.14|4377.14|4377.05|4377.05|0
1620304350000|2021-05-06 12:32:30|4377.12|4377.12|4376.84|4376.84|4377.14|4377.14|4376.84|4376.84|0
1620304360000|2021-05-06 12:32:40|4376.93|4376.93|4376.63|4376.63|4376.93|4376.93|4376.63|4376.63|0
1620304370000|2021-05-06 12:32:50|4376.33|4376.33|4376.18|4376.18|4376.33|4376.33|4376.18|4376.18|0
1620304390000|2021-05-06 12:33:10|4376.26|4376.26|4376.53|4376.53|4376.53|4376.53|4376.23|4376.23|0
1620304400000|2021-05-06 12:33:20|4376.83|4376.83|4376.91|4376.91|4377.13|4377.13|4376.83|4376.83|0
1620304420000|2021-05-06 12:33:40|4376.85|4376.85|4376.88|4376.88|4376.88|4376.88|4376.85|4376.85|0
1620304430000|2021-05-06 12:33:50|4376.85|4376.85|4376.77|4376.77|4376.85|4376.85|4376.77|4376.77|0
1620304440000|2021-05-06 12:34:00|4376.75|4376.75|4376.75|4376.75|4376.75|4376.75|4376.72|4376.72|0
1620304450000|2021-05-06 12:34:10|4376.72|4376.72|4377|4377|4377|4377|4376.7|4376.7|0
1620304460000|2021-05-06 12:34:20|4377.05|4377.05|4376.45|4376.45|4377.05|4377.05|4376.45|4376.45|0
1620304470000|2021-05-06 12:34:30|4376.47|4376.47|4376.53|4376.53|4376.58|4376.58|4376.44|4376.44|0
1620304480000|2021-05-06 12:34:40|4376.51|4376.51|4376.74|4376.74|4376.77|4376.77|4376.51|4376.51|0
1620304490000|2021-05-06 12:34:50|4376.79|4376.79|4376.74|4376.74|4376.79|4376.79|4376.74|4376.74|0
1620304500000|2021-05-06 12:35:00|4376.76|4376.76|4376.76|4376.76|4376.81|4376.81|4376.76|4376.76|0
1620304510000|2021-05-06 12:35:10|4376.71|4376.71|4376.53|4376.53|4376.71|4376.71|4376.53|4376.53|0
1620304520000|2021-05-06 12:35:20|4376.23|4376.23|4375.63|4375.63|4376.23|4376.23|4375.63|4375.63|0
1620304530000|2021-05-06 12:35:30|4375.49|4375.49|4375.49|4375.49|4375.49|4375.49|4375.49|4375.49|0
1620304540000|2021-05-06 12:35:40|4375.4|4375.4|4375.31|4375.31|4375.4|4375.4|4374.49|4374.49|0
1620304550000|2021-05-06 12:35:50|4375.01|4375.01|4375.01|4375.01|4375.01|4375.01|4375.01|4375.01|0
1620304560000|2021-05-06 12:36:00|4375.04|4375.04|4374.58|4374.58|4375.04|4375.04|4374.58|4374.58|0
1620304570000|2021-05-06 12:36:10|4374.73|4374.73|4374.83|4374.83|4375.03|4375.03|4374.58|4374.58|0
1620304580000|2021-05-06 12:36:20|4374.77|4374.77|4374.77|4374.77|4374.77|4374.77|4374.77|4374.77|0
1620304590000|2021-05-06 12:36:30|4374.62|4374.62|4374.6|4374.6|4374.62|4374.62|4374.6|4374.6|0
1620304600000|2021-05-06 12:36:40|4374.68|4374.68|4374.38|4374.38|4374.68|4374.68|4374.38|4374.38|0
1620304610000|2021-05-06 12:36:50|4374.47|4374.47|4374.38|4374.38|4374.47|4374.47|4374.38|4374.38|0
1620304620000|2021-05-06 12:37:00|4374.53|4374.53|4374.53|4374.53|4374.53|4374.53|4374.53|4374.53|0
1620304630000|2021-05-06 12:37:10|4374.43|4374.43|4374.25|4374.25|4374.43|4374.43|4374.25|4374.25|0
1620304640000|2021-05-06 12:37:20|4374.4|4374.4|4374.31|4374.31|4374.4|4374.4|4374.31|4374.31|0
1620304650000|2021-05-06 12:37:30|4374.22|4374.22|4373.85|4373.85|4374.22|4374.22|4373.85|4373.85|0
1620304660000|2021-05-06 12:37:40|4373.7|4373.7|4373.7|4373.7|4373.7|4373.7|4373.7|4373.7|0
1620304670000|2021-05-06 12:37:50|4373.61|4373.61|4373.73|4373.73|4373.91|4373.91|4373.61|4373.61|0
1620304680000|2021-05-06 12:38:00|4373.58|4373.58|4373.58|4373.58|4373.58|4373.58|4373.58|4373.58|0
1620304690000|2021-05-06 12:38:10|4373.63|4373.63|4373.63|4373.63|4373.63|4373.63|4373.63|4373.63|0
1620304710000|2021-05-06 12:38:30|4373.54|4373.54|4373.79|4373.79|4373.84|4373.84|4373.54|4373.54|0
1620304720000|2021-05-06 12:38:40|4373.64|4373.64|4373.64|4373.64|4373.64|4373.64|4373.64|4373.64|0
1620304730000|2021-05-06 12:38:50|4374.54|4374.54|4374.58|4374.58|4374.58|4374.58|4374.54|4374.54|0
1620304740000|2021-05-06 12:39:00|4374.61|4374.61|4374.1|4374.1|4374.61|4374.61|4374.1|4374.1|0
1620304760000|2021-05-06 12:39:20|4374.13|4374.13|4374.13|4374.13|4374.13|4374.13|4374.13|4374.13|0
1620304770000|2021-05-06 12:39:30|4374.73|4374.73|4374.73|4374.73|4374.73|4374.73|4374.73|4374.73|0
1620304780000|2021-05-06 12:39:40|4374.84|4374.84|4374.85|4374.85|4374.9|4374.9|4374.84|4374.84|0
1620304790000|2021-05-06 12:39:50|4374.8|4374.8|4376.08|4376.08|4378.32|4378.32|4374.8|4374.8|0
1620304800000|2021-05-06 12:40:00|4375.93|4375.93|4376.11|4376.11|4376.11|4376.11|4375.81|4375.81|0
1620304810000|2021-05-06 12:40:10|4376.41|4376.41|4376.41|4376.41|4376.46|4376.46|4376.41|4376.41|0
1620304830000|2021-05-06 12:40:30|4376.47|4376.47|4377.44|4377.44|4377.44|4377.44|4376.47|4376.47|0
1620304850000|2021-05-06 12:40:50|4377.14|4377.14|4376.87|4376.87|4377.17|4377.17|4376.87|4376.87|0
1620304860000|2021-05-06 12:41:00|4377.17|4377.17|4377.92|4377.92|4377.92|4377.92|4377.17|4377.17|0
1620304870000|2021-05-06 12:41:10|4377.77|4377.77|4377.79|4377.79|4377.79|4377.79|4377.77|4377.77|0
1620304880000|2021-05-06 12:41:20|4377.85|4377.85|4377.85|4377.85|4377.85|4377.85|4377.85|4377.85|0
1620304890000|2021-05-06 12:41:30|4378.29|4378.29|4378.66|4378.66|4378.81|4378.81|4377.9|4377.9|0
1620304900000|2021-05-06 12:41:40|4378.81|4378.81|4379.25|4379.25|4379.25|4379.25|4378.81|4378.81|0
1620304930000|2021-05-06 12:42:10|4379.4|4379.4|4380.15|4380.15|4380.15|4380.15|4379.4|4379.4|0
1620304940000|2021-05-06 12:42:20|4380.3|4380.3|4380.24|4380.24|4380.3|4380.3|4380.24|4380.24|0
1620304980000|2021-05-06 12:43:00|4380.54|4380.54|4380.54|4380.54|4380.54|4380.54|4380.54|4380.54|0
1620304990000|2021-05-06 12:43:10|4380.24|4380.24|4379.79|4379.79|4380.24|4380.24|4379.79|4379.79|0
1620305000000|2021-05-06 12:43:20|4379.49|4379.49|4379.49|4379.49|4379.49|4379.49|4379.34|4379.34|0
1620305020000|2021-05-06 12:43:40|4379.34|4379.34|4379.19|4379.19|4379.34|4379.34|4379.19|4379.19|0
1620305060000|2021-05-06 12:44:20|4379.04|4379.04|4378.75|4378.75|4379.04|4379.04|4378.75|4378.75|0
1620305070000|2021-05-06 12:44:30|4379.05|4379.05|4379.35|4379.35|4379.35|4379.35|4379.05|4379.05|0
1620305080000|2021-05-06 12:44:40|4379.65|4379.65|4379.05|4379.05|4379.65|4379.65|4379.05|4379.05|0
1620305090000|2021-05-06 12:44:50|4378.75|4378.75|4378.45|4378.45|4378.75|4378.75|4378.45|4378.45|0
1620305100000|2021-05-06 12:45:00|4378.56|4378.56|4378.35|4378.35|4378.56|4378.56|4378.35|4378.35|0
1620305110000|2021-05-06 12:45:10|4378.3|4378.3|4378.3|4378.3|4378.3|4378.3|4378.3|4378.3|0
1620305130000|2021-05-06 12:45:30|4378.39|4378.39|4378.39|4378.39|4378.39|4378.39|4378.39|4378.39|0
1620305140000|2021-05-06 12:45:40|4378.09|4378.09|4377.79|4377.79|4378.24|4378.24|4377.64|4377.64|0
1620305150000|2021-05-06 12:45:50|4377.75|4377.75|4377.75|4377.75|4377.75|4377.75|4377.75|4377.75|0
1620305160000|2021-05-06 12:46:00|4377.79|4377.79|4377.49|4377.49|4377.79|4377.79|4377.49|4377.49|0
1620305180000|2021-05-06 12:46:20|4377.6|4377.6|4377.91|4377.91|4377.91|4377.91|4377.6|4377.6|0
1620305190000|2021-05-06 12:46:30|4377.93|4377.93|4378.47|4378.47|4378.53|4378.53|4377.93|4377.93|0
1620305200000|2021-05-06 12:46:40|4378.62|4378.62|4378.77|4378.77|4378.77|4378.77|4378.62|4378.62|0
1620305220000|2021-05-06 12:47:00|4378.74|4378.74|4378.74|4378.74|4378.74|4378.74|4378.74|4378.74|0
1620305230000|2021-05-06 12:47:10|4379.04|4379.04|4379.07|4379.07|4379.07|4379.07|4379.01|4379.01|0
1620305240000|2021-05-06 12:47:20|4379.22|4379.22|4379.67|4379.67|4379.67|4379.67|4379.22|4379.22|0
1620305250000|2021-05-06 12:47:30|4379.97|4379.97|4380.42|4380.42|4381.02|4381.02|4379.97|4379.97|0
1620305260000|2021-05-06 12:47:40|4380.12|4380.12|4380.12|4380.12|4380.12|4380.12|4380.12|4380.12|0
1620305270000|2021-05-06 12:47:50|4380.06|4380.06|4379.79|4379.79|4380.06|4380.06|4379.61|4379.61|0
1620305280000|2021-05-06 12:48:00|4379.34|4379.34|4379.2|4379.2|4379.34|4379.34|4379.2|4379.2|0
1620305290000|2021-05-06 12:48:10|4378.89|4378.89|4379.33|4379.33|4379.33|4379.33|4378.73|4378.73|0
1620305300000|2021-05-06 12:48:20|4379.24|4379.24|4379.09|4379.09|4379.53|4379.53|4379.09|4379.09|0
1620305310000|2021-05-06 12:48:30|4379.05|4379.05|4379.05|4379.05|4379.09|4379.09|4379.05|4379.05|0
1620305320000|2021-05-06 12:48:40|4379.2|4379.2|4379.15|4379.15|4379.2|4379.2|4379.15|4379.15|0
1620305340000|2021-05-06 12:49:00|4379|4379|4378.85|4378.85|4379|4379|4378.85|4378.85|0
1620305350000|2021-05-06 12:49:10|4378.77|4378.77|4378.77|4378.77|4378.77|4378.77|4378.77|4378.77|0
1620305360000|2021-05-06 12:49:20|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|0
1620305370000|2021-05-06 12:49:30|4379.05|4379.05|4379.35|4379.35|4379.35|4379.35|4379.05|4379.05|0
1620305380000|2021-05-06 12:49:40|4379.2|4379.2|4379.2|4379.2|4379.2|4379.2|4379.2|4379.2|0
1620305390000|2021-05-06 12:49:50|4379.14|4379.14|4379.09|4379.09|4379.14|4379.14|4379.09|4379.09|0
1620305400000|2021-05-06 12:50:00|4378.79|4378.79|4378.79|4378.79|4378.79|4378.79|4378.79|4378.79|0
1620305410000|2021-05-06 12:50:10|4379.08|4379.08|4378.94|4378.94|4379.08|4379.08|4378.94|4378.94|0
1620305420000|2021-05-06 12:50:20|4378.76|4378.76|4378.45|4378.45|4378.76|4378.76|4378.45|4378.45|0
1620305430000|2021-05-06 12:50:30|4378.15|4378.15|4377.6|4377.6|4378.15|4378.15|4377.57|4377.57|0
1620305440000|2021-05-06 12:50:40|4377.62|4377.62|4377.62|4377.62|4377.62|4377.62|4377.62|4377.62|0
1620305450000|2021-05-06 12:50:50|4377.53|4377.53|4377.41|4377.41|4377.64|4377.64|4377.39|4377.39|0
1620305460000|2021-05-06 12:51:00|4377.45|4377.45|4377.39|4377.39|4377.45|4377.45|4377.39|4377.39|0
1620305470000|2021-05-06 12:51:10|4377.35|4377.35|4377.35|4377.35|4377.35|4377.35|4377.35|4377.35|0
1620305480000|2021-05-06 12:51:20|4377.37|4377.37|4377.37|4377.37|4377.37|4377.37|4377.37|4377.37|0
1620305490000|2021-05-06 12:51:30|4377.4|4377.4|4377.4|4377.4|4377.4|4377.4|4377.4|4377.4|0
1620305510000|2021-05-06 12:51:50|4377.55|4377.55|4377.7|4377.7|4377.7|4377.7|4377.55|4377.55|0
1620305520000|2021-05-06 12:52:00|4377.65|4377.65|4377.74|4377.74|4377.74|4377.74|4377.65|4377.65|0
1620305530000|2021-05-06 12:52:10|4377.71|4377.71|4377.53|4377.53|4377.71|4377.71|4377.53|4377.53|0
1620305540000|2021-05-06 12:52:20|4377.83|4377.83|4377.39|4377.39|4377.83|4377.83|4377.39|4377.39|0
1620305550000|2021-05-06 12:52:30|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|0
1620305560000|2021-05-06 12:52:40|4377.23|4377.23|4376.93|4376.93|4377.23|4377.23|4376.93|4376.93|0
1620305580000|2021-05-06 12:53:00|4376.48|4376.48|4375.58|4375.58|4376.48|4376.48|4375.58|4375.58|0
1620305600000|2021-05-06 12:53:20|4375.61|4375.61|4375.82|4375.82|4375.91|4375.91|4375.61|4375.61|0
1620305610000|2021-05-06 12:53:30|4375.52|4375.52|4375.59|4375.59|4375.59|4375.59|4375.44|4375.44|0
1620305640000|2021-05-06 12:54:00|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|0
1620305660000|2021-05-06 12:54:20|4375.74|4375.74|4375.74|4375.74|4375.74|4375.74|4375.74|4375.74|0
1620305670000|2021-05-06 12:54:30|4376.04|4376.04|4376.34|4376.34|4376.34|4376.34|4376.04|4376.04|0
1620305680000|2021-05-06 12:54:40|4376.04|4376.04|4376.06|4376.06|4376.06|4376.06|4375.89|4375.89|0
1620305690000|2021-05-06 12:54:50|4376.36|4376.36|4376.36|4376.36|4376.36|4376.36|4376.36|4376.36|0
1620305700000|2021-05-06 12:55:00|4376.51|4376.51|4376.51|4376.51|4376.51|4376.51|4376.51|4376.51|0
1620305710000|2021-05-06 12:55:10|4376.21|4376.21|4376.21|4376.21|4376.21|4376.21|4376.21|4376.21|0
1620305720000|2021-05-06 12:55:20|4376.36|4376.36|4376.36|4376.36|4376.36|4376.36|4376.36|4376.36|0
1620305730000|2021-05-06 12:55:30|4376.06|4376.06|4376.06|4376.06|4376.06|4376.06|4376.06|4376.06|0
1620305740000|2021-05-06 12:55:40|4375.97|4375.97|4375.97|4375.97|4375.97|4375.97|4375.97|4375.97|0
1620305760000|2021-05-06 12:56:00|4375.67|4375.67|4375.49|4375.49|4375.67|4375.67|4375.49|4375.49|0
1620305770000|2021-05-06 12:56:10|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|0
1620305780000|2021-05-06 12:56:20|4375.24|4375.24|4374.64|4374.64|4375.24|4375.24|4374.64|4374.64|0
1620305790000|2021-05-06 12:56:30|4374.34|4374.34|4374.34|4374.34|4374.34|4374.34|4374.34|4374.34|0
1620305800000|2021-05-06 12:56:40|4374.3|4374.3|4374.3|4374.3|4374.3|4374.3|4374.3|4374.3|0
1620305810000|2021-05-06 12:56:50|4374.26|4374.26|4374.26|4374.26|4374.26|4374.26|4374.26|4374.26|0
1620305820000|2021-05-06 12:57:00|4374.08|4374.08|4374.08|4374.08|4374.08|4374.08|4374.08|4374.08|0
1620305830000|2021-05-06 12:57:10|4373.93|4373.93|4373.92|4373.92|4373.96|4373.96|4373.78|4373.78|0
1620305840000|2021-05-06 12:57:20|4373.74|4373.74|4374.21|4374.21|4374.21|4374.21|4373.61|4373.61|0
1620305850000|2021-05-06 12:57:30|4374.81|4374.81|4374.87|4374.87|4374.87|4374.87|4374.81|4374.81|0
1620305890000|2021-05-06 12:58:10|4375.17|4375.17|4374.57|4374.57|4375.17|4375.17|4374.57|4374.57|0
1620305900000|2021-05-06 12:58:20|4374.39|4374.39|4374.39|4374.39|4374.39|4374.39|4374.39|4374.39|0
1620305910000|2021-05-06 12:58:30|4374.24|4374.24|4374.24|4374.24|4374.24|4374.24|4374.24|4374.24|0
1620305920000|2021-05-06 12:58:40|4374.29|4374.29|4374.29|4374.29|4374.29|4374.29|4374.29|4374.29|0
1620305930000|2021-05-06 12:58:50|4374.44|4374.44|4374.44|4374.44|4374.44|4374.44|4374.44|4374.44|0
1620305940000|2021-05-06 12:59:00|4374.59|4374.59|4374.24|4374.24|4374.59|4374.59|4374.24|4374.24|0
1620305950000|2021-05-06 12:59:10|4374.18|4374.18|4374.12|4374.12|4374.18|4374.18|4374.06|4374.06|0
1620305960000|2021-05-06 12:59:20|4374.09|4374.09|4373.49|4373.49|4374.09|4374.09|4373.49|4373.49|0
1620305980000|2021-05-06 12:59:40|4373.09|4373.09|4373.26|4373.26|4373.26|4373.26|4373.09|4373.09|0
1620305990000|2021-05-06 12:59:50|4373.35|4373.35|4373.35|4373.35|4373.35|4373.35|4373.35|4373.35|0
1620306000000|2021-05-06 13:00:00|4373.33|4373.33|4373.69|4373.69|4373.69|4373.69|4373.33|4373.33|0
1620306010000|2021-05-06 13:00:10|4373.72|4373.72|4373.72|4373.72|4373.72|4373.72|4373.72|4373.72|0
1620306020000|2021-05-06 13:00:20|4373.65|4373.65|4373.83|4373.83|4373.83|4373.83|4373.65|4373.65|0
1620306030000|2021-05-06 13:00:30|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|0
1620306050000|2021-05-06 13:00:50|4374.25|4374.25|4373.63|4373.63|4374.25|4374.25|4373.56|4373.56|0
1620306060000|2021-05-06 13:01:00|4373.69|4373.69|4373.39|4373.39|4373.69|4373.69|4373.39|4373.39|0
1620306070000|2021-05-06 13:01:10|4373.3|4373.3|4373.33|4373.33|4373.42|4373.42|4373.3|4373.3|0
1620306080000|2021-05-06 13:01:20|4373.42|4373.42|4373.93|4373.93|4373.93|4373.93|4373.42|4373.42|0
1620306090000|2021-05-06 13:01:30|4373.9|4373.9|4374.32|4374.32|4374.5|4374.5|4373.9|4373.9|0
1620306110000|2021-05-06 13:01:50|4374.49|4374.49|4374.55|4374.55|4374.61|4374.61|4374.49|4374.49|0
1620306120000|2021-05-06 13:02:00|4374.25|4374.25|4374.25|4374.25|4374.25|4374.25|4374.25|4374.25|0
1620306130000|2021-05-06 13:02:10|4374.4|4374.4|4374.4|4374.4|4374.4|4374.4|4374.4|4374.4|0
1620306150000|2021-05-06 13:02:30|4373.8|4373.8|4373.23|4373.23|4373.8|4373.8|4373.23|4373.23|0
1620306160000|2021-05-06 13:02:40|4373.29|4373.29|4373.35|4373.35|4373.35|4373.35|4373.29|4373.29|0
1620306170000|2021-05-06 13:02:50|4373.05|4373.05|4373.5|4373.5|4373.5|4373.5|4373.05|4373.05|0
1620306180000|2021-05-06 13:03:00|4373.55|4373.55|4373.61|4373.61|4373.61|4373.61|4373.55|4373.55|0
1620306220000|2021-05-06 13:03:40|4373.57|4373.57|4373.57|4373.57|4373.57|4373.57|4373.57|4373.57|0
1620306240000|2021-05-06 13:04:00|4373.27|4373.27|4373.33|4373.33|4373.39|4373.39|4373.27|4373.27|0
1620306260000|2021-05-06 13:04:20|4373.42|4373.42|4373.01|4373.01|4373.42|4373.42|4373.01|4373.01|0
1620306270000|2021-05-06 13:04:30|4373.06|4373.06|4373.18|4373.18|4373.24|4373.24|4373.06|4373.06|0
1620306290000|2021-05-06 13:04:50|4372.58|4372.58|4372.06|4372.06|4372.58|4372.58|4372.06|4372.06|0
1620306300000|2021-05-06 13:05:00|4371.76|4371.76|4371.21|4371.21|4371.76|4371.76|4371.16|4371.16|0
1620306310000|2021-05-06 13:05:10|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|0
1620306320000|2021-05-06 13:05:20|4371.42|4371.42|4371.72|4371.72|4371.72|4371.72|4371.42|4371.42|0
1620306340000|2021-05-06 13:05:40|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|0
1620306370000|2021-05-06 13:06:10|4371.59|4371.59|4371.66|4371.66|4371.66|4371.66|4371.59|4371.59|0
1620306380000|2021-05-06 13:06:20|4371.96|4371.96|4371.96|4371.96|4371.96|4371.96|4371.96|4371.96|0
1620306390000|2021-05-06 13:06:30|4371.66|4371.66|4371.66|4371.66|4371.66|4371.66|4371.66|4371.66|0
1620306410000|2021-05-06 13:06:50|4371.84|4371.84|4371.53|4371.53|4371.84|4371.84|4371.53|4371.53|0
1620306420000|2021-05-06 13:07:00|4371.59|4371.59|4371.53|4371.53|4371.59|4371.59|4371.53|4371.53|0
1620306430000|2021-05-06 13:07:10|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|0
1620306450000|2021-05-06 13:07:30|4371.41|4371.41|4371.41|4371.41|4371.41|4371.41|4371.41|4371.41|0
1620306470000|2021-05-06 13:07:50|4371.11|4371.11|4370.07|4370.07|4371.11|4371.11|4370.07|4370.07|0
1620306480000|2021-05-06 13:08:00|4369.92|4369.92|4370.51|4370.51|4370.51|4370.51|4369.92|4369.92|0
1620306490000|2021-05-06 13:08:10|4370.57|4370.57|4370.8|4370.8|4370.8|4370.8|4370.57|4370.57|0
1620306520000|2021-05-06 13:08:40|4370.86|4370.86|4370.91|4370.91|4370.91|4370.91|4370.86|4370.86|0
1620306530000|2021-05-06 13:08:50|4370.97|4370.97|4371.03|4371.03|4371.03|4371.03|4370.97|4370.97|0
1620306540000|2021-05-06 13:09:00|4371.11|4371.11|4371.29|4371.29|4371.29|4371.29|4371.11|4371.11|0
1620306550000|2021-05-06 13:09:10|4371.22|4371.22|4372.76|4372.76|4372.76|4372.76|4371.22|4371.22|0
1620306580000|2021-05-06 13:09:40|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|0
1620306590000|2021-05-06 13:09:50|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|0
1620306600000|2021-05-06 13:10:00|4373.21|4373.21|4373.38|4373.38|4373.38|4373.38|4373.21|4373.21|0
1620306610000|2021-05-06 13:10:10|4373.08|4373.08|4373.08|4373.08|4373.08|4373.08|4373.08|4373.08|0
1620306620000|2021-05-06 13:10:20|4373.05|4373.05|4373.03|4373.03|4373.05|4373.05|4373.03|4373.03|0
1620306670000|2021-05-06 13:11:10|4373.26|4373.26|4373.72|4373.72|4373.72|4373.72|4373.26|4373.26|0
1620306680000|2021-05-06 13:11:20|4373.57|4373.57|4373.63|4373.63|4373.63|4373.63|4373.57|4373.57|0
1620306690000|2021-05-06 13:11:30|4373.57|4373.57|4373.57|4373.57|4373.57|4373.57|4373.57|4373.57|0
1620306700000|2021-05-06 13:11:40|4373.63|4373.63|4373.57|4373.57|4373.63|4373.63|4373.57|4373.57|0
1620306720000|2021-05-06 13:12:00|4373.54|4373.54|4373.54|4373.54|4373.54|4373.54|4373.54|4373.54|0
1620306740000|2021-05-06 13:12:20|4373.52|4373.52|4375.22|4375.22|4375.22|4375.22|4373.48|4373.48|0
1620306750000|2021-05-06 13:12:30|4374.62|4374.62|4375.16|4375.16|4375.16|4375.16|4374.62|4374.62|0
1620306760000|2021-05-06 13:12:40|4375.31|4375.31|4375.69|4375.69|4375.69|4375.69|4375.31|4375.31|0
1620306790000|2021-05-06 13:13:10|4375.74|4375.74|4375.59|4375.59|4375.74|4375.74|4375.59|4375.59|0
1620306800000|2021-05-06 13:13:20|4375.53|4375.53|4375.48|4375.48|4375.53|4375.53|4375.48|4375.48|0
1620306810000|2021-05-06 13:13:30|4375.59|4375.59|4376|4376|4376|4376|4375.59|4375.59|0
1620306820000|2021-05-06 13:13:40|4375.83|4375.83|4375.63|4375.63|4375.83|4375.83|4375.63|4375.63|0
1620306840000|2021-05-06 13:14:00|4375.33|4375.33|4375.33|4375.33|4375.33|4375.33|4375.33|4375.33|0
1620306850000|2021-05-06 13:14:10|4375.22|4375.22|4374.73|4374.73|4375.33|4375.33|4374.73|4374.73|0
1620306860000|2021-05-06 13:14:20|4374.69|4374.69|4375.1|4375.1|4375.1|4375.1|4374.69|4374.69|0
1620306870000|2021-05-06 13:14:30|4375.21|4375.21|4375.15|4375.15|4375.21|4375.21|4375.15|4375.15|0
1620306880000|2021-05-06 13:14:40|4375|4375|4375.06|4375.06|4375.06|4375.06|4375|4375|0
1620306890000|2021-05-06 13:14:50|4375.12|4375.12|4374.67|4374.67|4375.12|4375.12|4374.67|4374.67|0
1620306900000|2021-05-06 13:15:00|4374.97|4374.97|4374.97|4374.97|4374.97|4374.97|4374.97|4374.97|0
1620306910000|2021-05-06 13:15:10|4374.8|4374.8|4373.84|4373.84|4374.8|4374.8|4373.84|4373.84|0
1620306930000|2021-05-06 13:15:30|4373.67|4373.67|4373.31|4373.31|4373.67|4373.67|4373.31|4373.31|0
1620306960000|2021-05-06 13:16:00|4373.16|4373.16|4373.16|4373.16|4373.16|4373.16|4373.16|4373.16|0
1620307000000|2021-05-06 13:16:40|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|0
1620307010000|2021-05-06 13:16:50|4373.3|4373.3|4372.76|4372.76|4373.3|4373.3|4372.76|4372.76|0
1620307020000|2021-05-06 13:17:00|4372.67|4372.67|4372.01|4372.01|4373.12|4373.12|4371.62|4371.62|0
1620307030000|2021-05-06 13:17:10|4372.31|4372.31|4372.4|4372.4|4372.4|4372.4|4372.25|4372.25|0
1620307040000|2021-05-06 13:17:20|4372.51|4372.51|4372.51|4372.51|4372.51|4372.51|4372.51|4372.51|0
1620307050000|2021-05-06 13:17:30|4372.57|4372.57|4372.15|4372.15|4372.57|4372.57|4372.15|4372.15|0
1620307070000|2021-05-06 13:17:50|4371.71|4371.71|4371.65|4371.65|4371.71|4371.71|4371.65|4371.65|0
1620307080000|2021-05-06 13:18:00|4371.8|4371.8|4371.56|4371.56|4371.8|4371.8|4371.41|4371.41|0
1620307090000|2021-05-06 13:18:10|4371.26|4371.26|4371.22|4371.22|4371.26|4371.26|4371.22|4371.22|0
1620307110000|2021-05-06 13:18:30|4371.14|4371.14|4371.11|4371.11|4371.14|4371.14|4371.11|4371.11|0
1620307120000|2021-05-06 13:18:40|4371.07|4371.07|4371.05|4371.05|4371.07|4371.07|4371.05|4371.05|0
1620307140000|2021-05-06 13:19:00|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|0
1620307150000|2021-05-06 13:19:10|4371.2|4371.2|4371.2|4371.2|4371.2|4371.2|4371.2|4371.2|0
1620307160000|2021-05-06 13:19:20|4370.89|4370.89|4370.89|4370.89|4370.89|4370.89|4370.89|4370.89|0
1620307170000|2021-05-06 13:19:30|4370.59|4370.59|4370.89|4370.89|4370.89|4370.89|4370.59|4370.59|0
1620307190000|2021-05-06 13:19:50|4370.8|4370.8|4370.8|4370.8|4370.8|4370.8|4370.8|4370.8|0
1620307200000|2021-05-06 13:20:00|4371.11|4371.11|4371.2|4371.2|4371.2|4371.2|4371.11|4371.11|0
1620307210000|2021-05-06 13:20:10|4371.5|4371.5|4371.5|4371.5|4371.5|4371.5|4371.5|4371.5|0
1620307220000|2021-05-06 13:20:20|4371.41|4371.41|4371.46|4371.46|4371.46|4371.46|4371.41|4371.41|0
1620307230000|2021-05-06 13:20:30|4371.52|4371.52|4371.54|4371.54|4371.69|4371.69|4371.52|4371.52|0
1620307240000|2021-05-06 13:20:40|4371.84|4371.84|4372.2|4372.2|4372.2|4372.2|4371.84|4371.84|0
1620307250000|2021-05-06 13:20:50|4372.37|4372.37|4372.43|4372.43|4372.43|4372.43|4372.37|4372.37|0
1620307260000|2021-05-06 13:21:00|4372.13|4372.13|4372.13|4372.13|4372.13|4372.13|4372.13|4372.13|0
1620307270000|2021-05-06 13:21:10|4371.96|4371.96|4371.9|4371.9|4371.96|4371.96|4371.9|4371.9|0
1620307280000|2021-05-06 13:21:20|4371.87|4371.87|4371.82|4371.82|4371.97|4371.97|4371.82|4371.82|0
1620307290000|2021-05-06 13:21:30|4371.91|4371.91|4371.91|4371.91|4371.91|4371.91|4371.91|4371.91|0
1620307300000|2021-05-06 13:21:40|4372.06|4372.06|4371.75|4371.75|4372.06|4372.06|4371.75|4371.75|0
1620307310000|2021-05-06 13:21:50|4371.78|4371.78|4371.78|4371.78|4371.78|4371.78|4371.78|4371.78|0
1620307330000|2021-05-06 13:22:10|4371.75|4371.75|4371.75|4371.75|4371.75|4371.75|4371.75|4371.75|0
1620307340000|2021-05-06 13:22:20|4371.81|4371.81|4371.64|4371.64|4371.81|4371.81|4371.64|4371.64|0
1620307350000|2021-05-06 13:22:30|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|0
1620307360000|2021-05-06 13:22:40|4371.4|4371.4|4371.36|4371.36|4371.4|4371.4|4371.36|4371.36|0
1620307380000|2021-05-06 13:23:00|4371.27|4371.27|4371.27|4371.27|4371.27|4371.27|4371.27|4371.27|0
1620307400000|2021-05-06 13:23:20|4371.18|4371.18|4371.18|4371.18|4371.18|4371.18|4371.18|4371.18|0
1620307410000|2021-05-06 13:23:30|4371.09|4371.09|4370.94|4370.94|4371.09|4371.09|4370.94|4370.94|0
1620307440000|2021-05-06 13:24:00|4370.64|4370.64|4370.64|4370.64|4370.64|4370.64|4370.64|4370.64|0
1620307450000|2021-05-06 13:24:10|4370.59|4370.59|4370.09|4370.09|4370.59|4370.59|4370.07|4370.07|0
1620307460000|2021-05-06 13:24:20|4370.04|4370.04|4370.04|4370.04|4370.04|4370.04|4370.04|4370.04|0
1620307470000|2021-05-06 13:24:30|4370|4370|4370.09|4370.09|4370.09|4370.09|4370|4370|0
1620307480000|2021-05-06 13:24:40|4370.14|4370.14|4370.03|4370.03|4370.18|4370.18|4370.03|4370.03|0
1620307490000|2021-05-06 13:24:50|4370.06|4370.06|4370.23|4370.23|4370.23|4370.23|4370.06|4370.06|0
1620307500000|2021-05-06 13:25:00|4370.26|4370.26|4370.26|4370.26|4370.26|4370.26|4370.26|4370.26|0
1620307510000|2021-05-06 13:25:10|4370.09|4370.09|4370.09|4370.09|4370.09|4370.09|4370.09|4370.09|0
1620307520000|2021-05-06 13:25:20|4370.24|4370.24|4370.24|4370.24|4370.24|4370.24|4370.24|4370.24|0
1620307530000|2021-05-06 13:25:30|4370.38|4370.38|4370.53|4370.53|4370.53|4370.53|4370.38|4370.38|0
1620307540000|2021-05-06 13:25:40|4370.48|4370.48|4370.63|4370.63|4370.66|4370.66|4370.48|4370.48|0
1620307560000|2021-05-06 13:26:00|4370.6|4370.6|4370.73|4370.73|4370.73|4370.73|4370.6|4370.6|0
1620307570000|2021-05-06 13:26:10|4370.88|4370.88|4371.33|4371.33|4371.63|4371.63|4370.88|4370.88|0
1620307580000|2021-05-06 13:26:20|4371.18|4371.18|4371.63|4371.63|4371.63|4371.63|4371.03|4371.03|0
1620307590000|2021-05-06 13:26:30|4371.57|4371.57|4371.87|4371.87|4371.87|4371.87|4371.57|4371.57|0
1620307600000|2021-05-06 13:26:40|4371.76|4371.76|4371.76|4371.76|4371.76|4371.76|4371.76|4371.76|0
1620307610000|2021-05-06 13:26:50|4371.61|4371.61|4371.61|4371.61|4371.61|4371.61|4371.31|4371.31|0
1620307630000|2021-05-06 13:27:10|4371.91|4371.91|4371.96|4371.96|4371.96|4371.96|4371.91|4371.91|0
1620307650000|2021-05-06 13:27:30|4371.9|4371.9|4372.2|4372.2|4372.2|4372.2|4371.9|4371.9|0
1620307660000|2021-05-06 13:27:40|4372.35|4372.35|4372.29|4372.29|4372.35|4372.35|4372.29|4372.29|0
1620307670000|2021-05-06 13:27:50|4372.59|4372.59|4372.89|4372.89|4372.89|4372.89|4372.59|4372.59|0
1620307680000|2021-05-06 13:28:00|4373.04|4373.04|4372.95|4372.95|4373.04|4373.04|4372.89|4372.89|0
1620307690000|2021-05-06 13:28:10|4372.8|4372.8|4372.98|4372.98|4372.98|4372.98|4372.68|4372.68|0
1620307710000|2021-05-06 13:28:30|4373.01|4373.01|4373.31|4373.31|4373.61|4373.61|4373.01|4373.01|0
1620307730000|2021-05-06 13:28:50|4373.4|4373.4|4373.4|4373.4|4373.4|4373.4|4373.4|4373.4|0
1620307740000|2021-05-06 13:29:00|4373.38|4373.38|4373.47|4373.47|4373.47|4373.47|4373.38|4373.38|0
1620307750000|2021-05-06 13:29:10|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|0
1620307760000|2021-05-06 13:29:20|4373.32|4373.32|4373.32|4373.32|4373.32|4373.32|4373.02|4373.02|0
1620307770000|2021-05-06 13:29:30|4373.17|4373.17|4373.47|4373.47|4373.47|4373.47|4373.17|4373.17|0
1620307780000|2021-05-06 13:29:40|4374.07|4374.07|4374.37|4374.37|4374.37|4374.37|4374.07|4374.07|0
1620307790000|2021-05-06 13:29:50|4374.52|4374.52|4375.12|4375.12|4375.12|4375.12|4374.52|4374.52|0
1620307800000|2021-05-06 13:30:00|4376.32|4376.32|4375.81|4375.81|4376.32|4376.32|4375.72|4375.72|0
1620307810000|2021-05-06 13:30:10|4375.76|4375.76|4376.16|4376.16|4376.71|4376.71|4375.76|4375.76|0
1620307820000|2021-05-06 13:30:20|4376.76|4376.76|4376.12|4376.12|4376.76|4376.76|4376.12|4376.12|0
1620307830000|2021-05-06 13:30:30|4376.08|4376.08|4377.1|4377.1|4377.1|4377.1|4376.08|4376.08|0
1620307840000|2021-05-06 13:30:40|4377.13|4377.13|4377.49|4377.49|4377.94|4377.94|4377.13|4377.13|0
1620307850000|2021-05-06 13:30:50|4377.47|4377.47|4378.25|4378.25|4378.55|4378.55|4377.2|4377.2|0
1620307860000|2021-05-06 13:31:00|4377.95|4377.95|4377.92|4377.92|4377.95|4377.95|4377.92|4377.92|0
1620307870000|2021-05-06 13:31:10|4377.9|4377.9|4377.88|4377.88|4378.25|4378.25|4377.88|4377.88|0
1620307880000|2021-05-06 13:31:20|4377.93|4377.93|4377.95|4377.95|4377.95|4377.95|4377.93|4377.93|0
1620307890000|2021-05-06 13:31:30|4378.56|4378.56|4378.86|4378.86|4378.86|4378.86|4378.56|4378.56|0
1620307900000|2021-05-06 13:31:40|4378.71|4378.71|4379.08|4379.08|4379.08|4379.08|4378.56|4378.56|0
1620307910000|2021-05-06 13:31:50|4378.97|4378.97|4379.57|4379.57|4379.57|4379.57|4378.97|4378.97|0
1620307920000|2021-05-06 13:32:00|4379.84|4379.84|4379.85|4379.85|4379.89|4379.89|4379.59|4379.59|0
1620307930000|2021-05-06 13:32:10|4379.82|4379.82|4379.2|4379.2|4379.82|4379.82|4379.2|4379.2|0
1620307940000|2021-05-06 13:32:20|4379.22|4379.22|4380.06|4380.06|4380.06|4380.06|4379.22|4379.22|0
1620307950000|2021-05-06 13:32:30|4380.02|4380.02|4380.31|4380.31|4380.31|4380.31|4379.99|4379.99|0
1620307960000|2021-05-06 13:32:40|4380.91|4380.91|4380.86|4380.86|4380.91|4380.91|4380.86|4380.86|0
1620307970000|2021-05-06 13:32:50|4380.83|4380.83|4380.81|4380.81|4380.83|4380.83|4380.81|4380.81|0
1620307980000|2021-05-06 13:33:00|4380.75|4380.75|4380.95|4380.95|4380.95|4380.95|4380.65|4380.65|0
1620307990000|2021-05-06 13:33:10|4381|4381|4380.73|4380.73|4381.03|4381.03|4380.73|4380.73|0
1620308000000|2021-05-06 13:33:20|4380.88|4380.88|4381.33|4381.33|4381.56|4381.56|4380.85|4380.85|0
1620308010000|2021-05-06 13:33:30|4381.94|4381.94|4382.56|4382.56|4382.56|4382.56|4381.84|4381.84|0
1620308020000|2021-05-06 13:33:40|4382.5|4382.5|4382.59|4382.59|4382.68|4382.68|4382.5|4382.5|0
1620308030000|2021-05-06 13:33:50|4382.67|4382.67|4382.71|4382.71|4382.71|4382.71|4382.67|4382.67|0
1620308040000|2021-05-06 13:34:00|4382.62|4382.62|4381.96|4381.96|4382.92|4382.92|4381.96|4381.96|0
1620308050000|2021-05-06 13:34:10|4381.89|4381.89|4382.5|4382.5|4382.5|4382.5|4381.89|4381.89|0
1620308060000|2021-05-06 13:34:20|4382.8|4382.8|4384.31|4384.31|4384.31|4384.31|4382.8|4382.8|0
1620308070000|2021-05-06 13:34:30|4384.4|4384.4|4384.4|4384.4|4384.55|4384.55|4384.4|4384.4|0
1620308080000|2021-05-06 13:34:40|4385.91|4385.91|4386.31|4386.31|4386.31|4386.31|4385.91|4385.91|0
1620308090000|2021-05-06 13:34:50|4386.61|4386.61|4386.91|4386.91|4386.91|4386.91|4386.61|4386.61|0
1620308100000|2021-05-06 13:35:00|4387.06|4387.06|4386.78|4386.78|4387.23|4387.23|4386.63|4386.63|0
1620308110000|2021-05-06 13:35:10|4386.72|4386.72|4386.4|4386.4|4386.72|4386.72|4386.4|4386.4|0
1620308120000|2021-05-06 13:35:20|4386.25|4386.25|4385.36|4385.36|4386.25|4386.25|4385.36|4385.36|0
1620308130000|2021-05-06 13:35:30|4385.21|4385.21|4384.86|4384.86|4385.51|4385.51|4384.71|4384.71|0
1620308140000|2021-05-06 13:35:40|4385.01|4385.01|4385.16|4385.16|4385.16|4385.16|4385.01|4385.01|0
1620308150000|2021-05-06 13:35:50|4385.13|4385.13|4386.48|4386.48|4386.63|4386.63|4385.13|4385.13|0
1620308160000|2021-05-06 13:36:00|4386.33|4386.33|4384.53|4384.53|4386.33|4386.33|4384.53|4384.53|0
1620308170000|2021-05-06 13:36:10|4384.23|4384.23|4383.57|4383.57|4384.59|4384.59|4383.57|4383.57|0
1620308180000|2021-05-06 13:36:20|4383.45|4383.45|4382.49|4382.49|4383.45|4383.45|4381.89|4381.89|0
1620308190000|2021-05-06 13:36:30|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|0
1620308200000|2021-05-06 13:36:40|4382.49|4382.49|4382.31|4382.31|4382.49|4382.49|4382.29|4382.29|0
1620308210000|2021-05-06 13:36:50|4382.61|4382.61|4383.19|4383.19|4383.21|4383.21|4382.61|4382.61|0
1620308220000|2021-05-06 13:37:00|4383.21|4383.21|4381.71|4381.71|4383.21|4383.21|4381.71|4381.71|0
1620308230000|2021-05-06 13:37:10|4381.56|4381.56|4381.91|4381.91|4382.06|4382.06|4381.39|4381.39|0
1620308240000|2021-05-06 13:37:20|4382.06|4382.06|4382.66|4382.66|4382.66|4382.66|4381.91|4381.91|0
1620308250000|2021-05-06 13:37:30|4382.7|4382.7|4382.79|4382.79|4382.79|4382.79|4382.49|4382.49|0
1620308260000|2021-05-06 13:37:40|4382.86|4382.86|4382.71|4382.71|4382.86|4382.86|4382.53|4382.53|0
1620308270000|2021-05-06 13:37:50|4382.76|4382.76|4383|4383|4383|4383|4382.76|4382.76|0
1620308280000|2021-05-06 13:38:00|4383.3|4383.3|4383.24|4383.24|4383.45|4383.45|4382.9|4382.9|0
1620308290000|2021-05-06 13:38:10|4383.69|4383.69|4382.16|4382.16|4383.69|4383.69|4381.26|4381.26|0
1620308300000|2021-05-06 13:38:20|4382.19|4382.19|4381.99|4381.99|4382.19|4382.19|4381.84|4381.84|0
1620308310000|2021-05-06 13:38:30|4382.14|4382.14|4382.25|4382.25|4382.25|4382.25|4382.14|4382.14|0
1620308320000|2021-05-06 13:38:40|4382.31|4382.31|4382.31|4382.31|4382.61|4382.61|4382.27|4382.27|0
1620308330000|2021-05-06 13:38:50|4382.26|4382.26|4382.14|4382.14|4382.26|4382.26|4381.95|4381.95|0
1620308340000|2021-05-06 13:39:00|4382.74|4382.74|4383.86|4383.86|4383.86|4383.86|4382.66|4382.66|0
1620308350000|2021-05-06 13:39:10|4384.16|4384.16|4382.96|4382.96|4384.16|4384.16|4382.96|4382.96|0
1620308360000|2021-05-06 13:39:20|4383.02|4383.02|4383.02|4383.02|4383.02|4383.02|4383.02|4383.02|0
1620308370000|2021-05-06 13:39:30|4383.62|4383.62|4383.62|4383.62|4383.62|4383.62|4383.62|4383.62|0
1620308380000|2021-05-06 13:39:40|4384.22|4384.22|4383.62|4383.62|4384.22|4384.22|4383.62|4383.62|0
1620308390000|2021-05-06 13:39:50|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|0
1620308400000|2021-05-06 13:40:00|4383.83|4383.83|4383.38|4383.38|4383.83|4383.83|4383.23|4383.23|0
1620308410000|2021-05-06 13:40:10|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|0
1620308420000|2021-05-06 13:40:20|4383.68|4383.68|4383.55|4383.55|4383.73|4383.73|4383.55|4383.55|0
1620308430000|2021-05-06 13:40:30|4383.85|4383.85|4383.82|4383.82|4383.85|4383.85|4383.82|4383.82|0
1620308440000|2021-05-06 13:40:40|4383.85|4383.85|4384.19|4384.19|4384.19|4384.19|4383.85|4383.85|0
1620308450000|2021-05-06 13:40:50|4384.13|4384.13|4383.51|4383.51|4384.19|4384.19|4383.51|4383.51|0
1620308460000|2021-05-06 13:41:00|4383.36|4383.36|4383.59|4383.59|4383.59|4383.59|4382.91|4382.91|0
1620308480000|2021-05-06 13:41:20|4383.53|4383.53|4383.23|4383.23|4383.53|4383.53|4383.23|4383.23|0
1620308490000|2021-05-06 13:41:30|4383.53|4383.53|4383.99|4383.99|4383.99|4383.99|4383.38|4383.38|0
1620308500000|2021-05-06 13:41:40|4384.04|4384.04|4384.09|4384.09|4384.09|4384.09|4384.04|4384.04|0
1620308510000|2021-05-06 13:41:50|4383.64|4383.64|4383.49|4383.49|4383.79|4383.79|4383.49|4383.49|0
1620308520000|2021-05-06 13:42:00|4383.4|4383.4|4383.91|4383.91|4383.91|4383.91|4383.16|4383.16|0
1620308530000|2021-05-06 13:42:10|4384.21|4384.21|4384.21|4384.21|4384.21|4384.21|4384.21|4384.21|0
1620308540000|2021-05-06 13:42:20|4384.51|4384.51|4384.95|4384.95|4384.95|4384.95|4384.51|4384.51|0
1620308550000|2021-05-06 13:42:30|4385.55|4385.55|4385.91|4385.91|4385.91|4385.91|4385.55|4385.55|0
1620308560000|2021-05-06 13:42:40|4386.21|4386.21|4386.88|4386.88|4386.93|4386.93|4386.21|4386.21|0
1620308570000|2021-05-06 13:42:50|4386.92|4386.92|4386.92|4386.92|4386.92|4386.92|4386.92|4386.92|0
1620308580000|2021-05-06 13:43:00|4386.5|4386.5|4387.04|4387.04|4387.04|4387.04|4386.13|4386.13|0
1620308590000|2021-05-06 13:43:10|4386.98|4386.98|4387.58|4387.58|4387.58|4387.58|4386.68|4386.68|0
1620308600000|2021-05-06 13:43:20|4387.67|4387.67|4387.67|4387.67|4387.67|4387.67|4387.67|4387.67|0
1620308610000|2021-05-06 13:43:30|4387.71|4387.71|4387.71|4387.71|4387.71|4387.71|4387.71|4387.71|0
1620308630000|2021-05-06 13:43:50|4387.41|4387.41|4386.81|4386.81|4387.41|4387.41|4386.81|4386.81|0
1620308650000|2021-05-06 13:44:10|4386.69|4386.69|4386.58|4386.58|4386.69|4386.69|4386.58|4386.58|0
1620308660000|2021-05-06 13:44:20|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|0
1620308670000|2021-05-06 13:44:30|4385.53|4385.53|4385.53|4385.53|4385.53|4385.53|4385.53|4385.53|0
1620308680000|2021-05-06 13:44:40|4385.23|4385.23|4384.78|4384.78|4385.23|4385.23|4384.78|4384.78|0
1620308690000|2021-05-06 13:44:50|4384.48|4384.48|4383.88|4383.88|4384.48|4384.48|4383.88|4383.88|0
1620308700000|2021-05-06 13:45:00|4383.58|4383.58|4384.03|4384.03|4384.03|4384.03|4383.58|4383.58|0
1620308710000|2021-05-06 13:45:10|4383.73|4383.73|4383.13|4383.13|4383.73|4383.73|4383.13|4383.13|0
1620308720000|2021-05-06 13:45:20|4383.43|4383.43|4383.95|4383.95|4384.33|4384.33|4383.43|4383.43|0
1620308730000|2021-05-06 13:45:30|4383.89|4383.89|4383.89|4383.89|4383.89|4383.89|4383.89|4383.89|0
1620308740000|2021-05-06 13:45:40|4383.78|4383.78|4383.78|4383.78|4384.38|4384.38|4383.78|4383.78|0
1620308760000|2021-05-06 13:46:00|4384.08|4384.08|4384.17|4384.17|4384.17|4384.17|4383.85|4383.85|0
1620308780000|2021-05-06 13:46:20|4384.15|4384.15|4384.15|4384.15|4384.15|4384.15|4384.15|4384.15|0
1620308790000|2021-05-06 13:46:30|4384.12|4384.12|4384.48|4384.48|4384.84|4384.84|4384.12|4384.12|0
1620308800000|2021-05-06 13:46:40|4384.18|4384.18|4384.02|4384.02|4384.32|4384.32|4384.02|4384.02|0
1620308810000|2021-05-06 13:46:50|4384.47|4384.47|4383.81|4383.81|4384.47|4384.47|4383.81|4383.81|0
1620308820000|2021-05-06 13:47:00|4384.11|4384.11|4384.05|4384.05|4384.11|4384.11|4384|4384|0
1620308830000|2021-05-06 13:47:10|4383.94|4383.94|4384.55|4384.55|4384.6|4384.6|4383.94|4383.94|0
1620308860000|2021-05-06 13:47:40|4384.57|4384.57|4384.62|4384.62|4384.62|4384.62|4384.57|4384.57|0
1620308880000|2021-05-06 13:48:00|4384.92|4384.92|4384.99|4384.99|4384.99|4384.99|4384.92|4384.92|0
1620308890000|2021-05-06 13:48:10|4385.16|4385.16|4386.06|4386.06|4386.06|4386.06|4385.16|4385.16|0
1620308900000|2021-05-06 13:48:20|4386.13|4386.13|4387.07|4387.07|4387.07|4387.07|4386.13|4386.13|0
1620308910000|2021-05-06 13:48:30|4388.27|4388.27|4388.47|4388.47|4388.47|4388.47|4388.27|4388.27|0
1620308920000|2021-05-06 13:48:40|4388.58|4388.58|4390.77|4390.77|4390.77|4390.77|4388.58|4388.58|0
1620308930000|2021-05-06 13:48:50|4390.72|4390.72|4391.05|4391.05|4391.05|4391.05|4390.67|4390.67|0
1620308940000|2021-05-06 13:49:00|4390.96|4390.96|4390.48|4390.48|4391.08|4391.08|4390.48|4390.48|0
1620308950000|2021-05-06 13:49:10|4390.78|4390.78|4390.48|4390.48|4390.78|4390.78|4390.48|4390.48|0
1620308960000|2021-05-06 13:49:20|4390.78|4390.78|4390.27|4390.27|4390.78|4390.78|4390.18|4390.18|0
1620308970000|2021-05-06 13:49:30|4390.57|4390.57|4391.26|4391.26|4391.26|4391.26|4390.57|4390.57|0
1620308980000|2021-05-06 13:49:40|4391.37|4391.37|4391.53|4391.53|4391.53|4391.53|4391.29|4391.29|0
1620308990000|2021-05-06 13:49:50|4391.83|4391.83|4392.65|4392.65|4392.65|4392.65|4391.83|4391.83|0
1620309000000|2021-05-06 13:50:00|4392.34|4392.34|4391.23|4391.23|4392.44|4392.44|4391.23|4391.23|0
1620309010000|2021-05-06 13:50:10|4391.29|4391.29|4391.29|4391.29|4391.29|4391.29|4391.29|4391.29|0
1620309020000|2021-05-06 13:50:20|4390.99|4390.99|4390.57|4390.57|4390.99|4390.99|4390.57|4390.57|0
1620309030000|2021-05-06 13:50:30|4390.66|4390.66|4390.21|4390.21|4390.66|4390.66|4390.21|4390.21|0
1620309040000|2021-05-06 13:50:40|4390.51|4390.51|4390.51|4390.51|4390.51|4390.51|4390.51|4390.51|0
1620309050000|2021-05-06 13:50:50|4390.56|4390.56|4391.28|4391.28|4391.28|4391.28|4390.56|4390.56|0
1620309060000|2021-05-06 13:51:00|4390.98|4390.98|4390.14|4390.14|4391.37|4391.37|4390.14|4390.14|0
1620309070000|2021-05-06 13:51:10|4389.54|4389.54|4389.87|4389.87|4389.87|4389.87|4389.54|4389.54|0
1620309080000|2021-05-06 13:51:20|4389.96|4389.96|4390.13|4390.13|4390.13|4390.13|4389.96|4389.96|0
1620309090000|2021-05-06 13:51:30|4390.18|4390.18|4390.12|4390.12|4390.27|4390.27|4390.12|4390.12|0
1620309100000|2021-05-06 13:51:40|4390.42|4390.42|4390.73|4390.73|4390.87|4390.87|4390.42|4390.42|0
1620309110000|2021-05-06 13:51:50|4391.33|4391.33|4392|4392|4392|4392|4391.33|4391.33|0
1620309120000|2021-05-06 13:52:00|4392.04|4392.04|4393.02|4393.02|4393.14|4393.14|4392.04|4392.04|0
1620309130000|2021-05-06 13:52:10|4393.11|4393.11|4392.96|4392.96|4393.11|4393.11|4392.96|4392.96|0
1620309140000|2021-05-06 13:52:20|4392.66|4392.66|4393.47|4393.47|4393.47|4393.47|4392.57|4392.57|0
1620309150000|2021-05-06 13:52:30|4393.17|4393.17|4392.92|4392.92|4393.37|4393.37|4392.92|4392.92|0
1620309160000|2021-05-06 13:52:40|4392.89|4392.89|4394.19|4394.19|4394.19|4394.19|4392.89|4392.89|0
1620309170000|2021-05-06 13:52:50|4394.04|4394.04|4394.11|4394.11|4394.11|4394.11|4394.04|4394.04|0
1620309180000|2021-05-06 13:53:00|4393.51|4393.51|4394.11|4394.11|4394.11|4394.11|4393.51|4393.51|0
1620309190000|2021-05-06 13:53:10|4393.81|4393.81|4393.54|4393.54|4393.84|4393.84|4393.54|4393.54|0
1620309200000|2021-05-06 13:53:20|4394.44|4394.44|4394.44|4394.44|4394.44|4394.44|4394.44|4394.44|0
1620309210000|2021-05-06 13:53:30|4394.39|4394.39|4394.39|4394.39|4394.39|4394.39|4394.39|4394.39|0
1620309220000|2021-05-06 13:53:40|4394.09|4394.09|4394.07|4394.07|4394.18|4394.18|4394.07|4394.07|0
1620309230000|2021-05-06 13:53:50|4394.01|4394.01|4395.09|4395.09|4395.09|4395.09|4394.01|4394.01|0
1620309240000|2021-05-06 13:54:00|4395|4395|4394.53|4394.53|4395|4395|4394.53|4394.53|0
1620309250000|2021-05-06 13:54:10|4394.64|4394.64|4395.78|4395.78|4395.84|4395.84|4394.64|4394.64|0
1620309260000|2021-05-06 13:54:20|4395.81|4395.81|4395.92|4395.92|4396.22|4396.22|4395.79|4395.79|0
1620309270000|2021-05-06 13:54:30|4396.22|4396.22|4396.37|4396.37|4396.37|4396.37|4396.22|4396.22|0
1620309280000|2021-05-06 13:54:40|4396.28|4396.28|4396.05|4396.05|4396.28|4396.28|4396.05|4396.05|0
1620309290000|2021-05-06 13:54:50|4395.75|4395.75|4395.72|4395.72|4395.75|4395.75|4395.72|4395.72|0
1620309300000|2021-05-06 13:55:00|4396.02|4396.02|4395.69|4395.69|4396.02|4396.02|4395.69|4395.69|0
1620309310000|2021-05-06 13:55:10|4395.75|4395.75|4397.3|4397.3|4397.7|4397.7|4395.75|4395.75|0
1620309320000|2021-05-06 13:55:20|4396.7|4396.7|4396.76|4396.76|4396.76|4396.76|4396.64|4396.64|0
1620309330000|2021-05-06 13:55:30|4396.67|4396.67|4396.48|4396.48|4396.67|4396.67|4396.48|4396.48|0
1620309340000|2021-05-06 13:55:40|4396.18|4396.18|4396.18|4396.18|4396.18|4396.18|4396.18|4396.18|0
1620309350000|2021-05-06 13:55:50|4395.58|4395.58|4395.65|4395.65|4395.65|4395.65|4395.56|4395.56|0
1620309360000|2021-05-06 13:56:00|4395.58|4395.58|4395.58|4395.58|4395.58|4395.58|4395.58|4395.58|0
1620309370000|2021-05-06 13:56:10|4395.52|4395.52|4395.58|4395.58|4395.58|4395.58|4395.52|4395.52|0
1620309380000|2021-05-06 13:56:20|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|0
1620309390000|2021-05-06 13:56:30|4395.88|4395.88|4395.88|4395.88|4395.88|4395.88|4395.88|4395.88|0
1620309410000|2021-05-06 13:56:50|4395.8|4395.8|4395.95|4395.95|4395.95|4395.95|4395.8|4395.8|0
1620309420000|2021-05-06 13:57:00|4395.35|4395.35|4393.97|4393.97|4395.35|4395.35|4393.97|4393.97|0
1620309430000|2021-05-06 13:57:10|4393.67|4393.67|4394.27|4394.27|4394.27|4394.27|4393.67|4393.67|0
1620309440000|2021-05-06 13:57:20|4394.04|4394.04|4394.2|4394.2|4394.38|4394.38|4394.04|4394.04|0
1620309450000|2021-05-06 13:57:30|4394.05|4394.05|4394.05|4394.05|4394.05|4394.05|4394|4394|0
1620309460000|2021-05-06 13:57:40|4394.11|4394.11|4393.82|4393.82|4394.15|4394.15|4393.82|4393.82|0
1620309470000|2021-05-06 13:57:50|4393.73|4393.73|4394.29|4394.29|4394.59|4394.59|4393.73|4393.73|0
1620309480000|2021-05-06 13:58:00|4394.27|4394.27|4394.27|4394.27|4394.27|4394.27|4394.27|4394.27|0
1620309490000|2021-05-06 13:58:10|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|0
1620309500000|2021-05-06 13:58:20|4394.71|4394.71|4394.71|4394.71|4394.71|4394.71|4394.71|4394.71|0
1620309510000|2021-05-06 13:58:30|4395.01|4395.01|4394.93|4394.93|4395.01|4395.01|4394.63|4394.63|0
1620309530000|2021-05-06 13:58:50|4395.23|4395.23|4395.41|4395.41|4395.53|4395.53|4395.23|4395.23|0
1620309540000|2021-05-06 13:59:00|4395.72|4395.72|4395.34|4395.34|4395.72|4395.72|4395.34|4395.34|0
1620309550000|2021-05-06 13:59:10|4395.31|4395.31|4395.01|4395.01|4395.31|4395.31|4395.01|4395.01|0
1620309560000|2021-05-06 13:59:20|4395.04|4395.04|4394.78|4394.78|4395.08|4395.08|4394.78|4394.78|0
1620309570000|2021-05-06 13:59:30|4394.6|4394.6|4394.66|4394.66|4394.66|4394.66|4394.6|4394.6|0
1620309580000|2021-05-06 13:59:40|4394.6|4394.6|4394.54|4394.54|4394.6|4394.6|4394.49|4394.49|0
1620309590000|2021-05-06 13:59:50|4394.6|4394.6|4394.55|4394.55|4394.9|4394.9|4394.55|4394.55|0
1620309600000|2021-05-06 14:00:00|4393.95|4393.95|4392.98|4392.98|4393.95|4393.95|4392.98|4392.98|0
1620309610000|2021-05-06 14:00:10|4392.83|4392.83|4392.53|4392.53|4392.83|4392.83|4392.53|4392.53|0
1620309620000|2021-05-06 14:00:20|4392.23|4392.23|4391.93|4391.93|4392.23|4392.23|4391.93|4391.93|0
1620309630000|2021-05-06 14:00:30|4391.66|4391.66|4391.93|4391.93|4392.23|4392.23|4391.45|4391.45|0
1620309650000|2021-05-06 14:00:50|4392.23|4392.23|4393.13|4393.13|4393.13|4393.13|4391.93|4391.93|0
1620309660000|2021-05-06 14:01:00|4392.83|4392.83|4392.4|4392.4|4392.83|4392.83|4392.4|4392.4|0
1620309680000|2021-05-06 14:01:20|4392.7|4392.7|4393|4393|4393|4393|4392.7|4392.7|0
1620309690000|2021-05-06 14:01:30|4392.89|4392.89|4393.38|4393.38|4393.45|4393.45|4392.89|4392.89|0
1620309700000|2021-05-06 14:01:40|4394.43|4394.43|4394.68|4394.68|4394.68|4394.68|4394.38|4394.38|0
1620309720000|2021-05-06 14:02:00|4394.98|4394.98|4395.13|4395.13|4395.13|4395.13|4394.98|4394.98|0
1620309730000|2021-05-06 14:02:10|4395.04|4395.04|4394.54|4394.54|4395.04|4395.04|4394.54|4394.54|0
1620309740000|2021-05-06 14:02:20|4394.24|4394.24|4394.39|4394.39|4394.39|4394.39|4394.24|4394.24|0
1620309750000|2021-05-06 14:02:30|4394.99|4394.99|4396.17|4396.17|4396.17|4396.17|4394.99|4394.99|0
1620309770000|2021-05-06 14:02:50|4396.47|4396.47|4396.47|4396.47|4396.47|4396.47|4396.47|4396.47|0
1620309780000|2021-05-06 14:03:00|4396.17|4396.17|4394.85|4394.85|4396.17|4396.17|4394.49|4394.49|0
1620309790000|2021-05-06 14:03:10|4395.15|4395.15|4395.09|4395.09|4395.15|4395.15|4395.09|4395.09|0
1620309800000|2021-05-06 14:03:20|4395.05|4395.05|4394.71|4394.71|4395.05|4395.05|4394.68|4394.68|0
1620309810000|2021-05-06 14:03:30|4394.69|4394.69|4394.51|4394.51|4394.69|4394.69|4394.51|4394.51|0
1620309830000|2021-05-06 14:03:50|4394.45|4394.45|4393.34|4393.34|4394.45|4394.45|4393.34|4393.34|0
1620309840000|2021-05-06 14:04:00|4393.43|4393.43|4394.63|4394.63|4394.63|4394.63|4393.43|4393.43|0
1620309850000|2021-05-06 14:04:10|4394.93|4394.93|4394.87|4394.87|4395.08|4395.08|4394.78|4394.78|0
1620309860000|2021-05-06 14:04:20|4394.72|4394.72|4394.42|4394.42|4394.72|4394.72|4394.42|4394.42|0
1620309870000|2021-05-06 14:04:30|4394.72|4394.72|4395.12|4395.12|4395.12|4395.12|4394.72|4394.72|0
1620309880000|2021-05-06 14:04:40|4395.27|4395.27|4395.27|4395.27|4395.27|4395.27|4395.27|4395.27|0
1620309890000|2021-05-06 14:04:50|4395.57|4395.57|4395.66|4395.66|4395.66|4395.66|4395.27|4395.27|0
1620309900000|2021-05-06 14:05:00|4395.96|4395.96|4396.95|4396.95|4396.95|4396.95|4395.96|4395.96|0
1620309910000|2021-05-06 14:05:10|4396.91|4396.91|4396.75|4396.75|4397.05|4397.05|4396.75|4396.75|0
1620309920000|2021-05-06 14:05:20|4396.7|4396.7|4396.74|4396.74|4396.74|4396.74|4396.7|4396.7|0
1620309930000|2021-05-06 14:05:30|4396.72|4396.72|4397.17|4397.17|4397.32|4397.32|4396.72|4396.72|0
1620309940000|2021-05-06 14:05:40|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|0
1620309950000|2021-05-06 14:05:50|4397.36|4397.36|4397.18|4397.18|4397.36|4397.36|4397.18|4397.18|0
1620309960000|2021-05-06 14:06:00|4396.88|4396.88|4396.17|4396.17|4396.88|4396.88|4396.17|4396.17|0
1620309970000|2021-05-06 14:06:10|4396.47|4396.47|4396.47|4396.47|4396.47|4396.47|4396.47|4396.47|0
1620309990000|2021-05-06 14:06:30|4396.77|4396.77|4396.94|4396.94|4397.03|4397.03|4396.62|4396.62|0
1620310000000|2021-05-06 14:06:40|4396.64|4396.64|4396.34|4396.34|4396.64|4396.64|4396.34|4396.34|0
1620310010000|2021-05-06 14:06:50|4396.94|4396.94|4396.94|4396.94|4396.94|4396.94|4396.94|4396.94|0
1620310020000|2021-05-06 14:07:00|4397.09|4397.09|4397.45|4397.45|4397.48|4397.48|4397.09|4397.09|0
1620310030000|2021-05-06 14:07:10|4397.48|4397.48|4398.08|4398.08|4398.08|4398.08|4397.48|4397.48|0
1620310040000|2021-05-06 14:07:20|4399.64|4399.64|4399.64|4399.64|4399.64|4399.64|4399.64|4399.64|0
1620310050000|2021-05-06 14:07:30|4399.34|4399.34|4399.01|4399.01|4399.34|4399.34|4399.01|4399.01|0
1620310060000|2021-05-06 14:07:40|4398.86|4398.86|4398.29|4398.29|4398.89|4398.89|4398.29|4398.29|0
1620310070000|2021-05-06 14:07:50|4398.59|4398.59|4398.29|4398.29|4398.59|4398.59|4398.29|4398.29|0
1620310080000|2021-05-06 14:08:00|4398.25|4398.25|4398.25|4398.25|4398.25|4398.25|4398.25|4398.25|0
1620310090000|2021-05-06 14:08:10|4398.55|4398.55|4398.62|4398.62|4398.85|4398.85|4398.55|4398.55|0
1620310100000|2021-05-06 14:08:20|4398.92|4398.92|4399.13|4399.13|4399.22|4399.22|4398.92|4398.92|0
1620310110000|2021-05-06 14:08:30|4399.19|4399.19|4399.1|4399.1|4399.25|4399.25|4399.1|4399.1|0
1620310120000|2021-05-06 14:08:40|4399.7|4399.7|4399.4|4399.4|4399.7|4399.7|4399.4|4399.4|0
1620310140000|2021-05-06 14:09:00|4399.1|4399.1|4398.96|4398.96|4399.1|4399.1|4398.96|4398.96|0
1620310150000|2021-05-06 14:09:10|4398.85|4398.85|4399.27|4399.27|4399.45|4399.45|4398.55|4398.55|0
1620310160000|2021-05-06 14:09:20|4398.97|4398.97|4397.63|4397.63|4399.37|4399.37|4397.57|4397.57|0
1620310170000|2021-05-06 14:09:30|4397.77|4397.77|4397.63|4397.63|4397.92|4397.92|4397.63|4397.63|0
1620310180000|2021-05-06 14:09:40|4398.53|4398.53|4398.97|4398.97|4398.97|4398.97|4398.53|4398.53|0
1620310190000|2021-05-06 14:09:50|4399.03|4399.03|4400.48|4400.48|4400.48|4400.48|4398.97|4398.97|0
1620310200000|2021-05-06 14:10:00|4400.5|4400.5|4400.07|4400.07|4400.67|4400.67|4400.07|4400.07|0
1620310210000|2021-05-06 14:10:10|4400.09|4400.09|4399.42|4399.42|4400.09|4400.09|4399.42|4399.42|0
1620310220000|2021-05-06 14:10:20|4399.39|4399.39|4399.79|4399.79|4399.94|4399.94|4399.34|4399.34|0
1620310230000|2021-05-06 14:10:30|4399.88|4399.88|4399.93|4399.93|4399.93|4399.93|4399.88|4399.88|0
1620310240000|2021-05-06 14:10:40|4400.23|4400.23|4400.28|4400.28|4400.28|4400.28|4400.23|4400.23|0
1620310250000|2021-05-06 14:10:50|4400.24|4400.24|4399.94|4399.94|4400.24|4400.24|4399.94|4399.94|0
1620310260000|2021-05-06 14:11:00|4399.79|4399.79|4400.98|4400.98|4400.99|4400.99|4399.79|4399.79|0
1620310270000|2021-05-06 14:11:10|4401.13|4401.13|4400.55|4400.55|4401.15|4401.15|4400.55|4400.55|0
1620310280000|2021-05-06 14:11:20|4400.25|4400.25|4400.3|4400.3|4400.55|4400.55|4400.25|4400.25|0
1620310290000|2021-05-06 14:11:30|4400.39|4400.39|4400.41|4400.41|4400.44|4400.44|4400.38|4400.38|0
1620310300000|2021-05-06 14:11:40|4400.68|4400.68|4400.27|4400.27|4400.68|4400.68|4400.12|4400.12|0
1620310310000|2021-05-06 14:11:50|4399.97|4399.97|4399.97|4399.97|4399.97|4399.97|4399.97|4399.97|0
1620310320000|2021-05-06 14:12:00|4399.94|4399.94|4399.94|4399.94|4399.94|4399.94|4399.94|4399.94|0
1620310330000|2021-05-06 14:12:10|4400.24|4400.24|4399.5|4399.5|4400.29|4400.29|4399.5|4399.5|0
1620310340000|2021-05-06 14:12:20|4399.52|4399.52|4398.98|4398.98|4399.52|4399.52|4398.98|4398.98|0
1620310350000|2021-05-06 14:12:30|4399.08|4399.08|4398.85|4398.85|4399.08|4399.08|4398.85|4398.85|0
1620310360000|2021-05-06 14:12:40|4398.87|4398.87|4398.25|4398.25|4398.87|4398.87|4398.25|4398.25|0
1620310370000|2021-05-06 14:12:50|4398.34|4398.34|4398.49|4398.49|4398.49|4398.49|4398.19|4398.19|0
1620310380000|2021-05-06 14:13:00|4398.38|4398.38|4399.95|4399.95|4399.95|4399.95|4398.32|4398.32|0
1620310390000|2021-05-06 14:13:10|4400.04|4400.04|4400.1|4400.1|4400.13|4400.13|4400.04|4400.04|0
1620310400000|2021-05-06 14:13:20|4400.25|4400.25|4401.13|4401.13|4401.13|4401.13|4400.14|4400.14|0
1620310410000|2021-05-06 14:13:30|4401.28|4401.28|4401.33|4401.33|4401.4|4401.4|4401.25|4401.25|0
1620310420000|2021-05-06 14:13:40|4401.31|4401.31|4400.71|4400.71|4401.31|4401.31|4400.71|4400.71|0
1620310430000|2021-05-06 14:13:50|4400.41|4400.41|4400.02|4400.02|4400.41|4400.41|4400.02|4400.02|0
1620310440000|2021-05-06 14:14:00|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|0
1620310450000|2021-05-06 14:14:10|4399.67|4399.67|4399.63|4399.63|4399.67|4399.67|4399.63|4399.63|0
1620310460000|2021-05-06 14:14:20|4399.57|4399.57|4399.96|4399.96|4399.96|4399.96|4399.57|4399.57|0
1620310470000|2021-05-06 14:14:30|4399.9|4399.9|4400.12|4400.12|4400.12|4400.12|4399.81|4399.81|0
1620310480000|2021-05-06 14:14:40|4400.17|4400.17|4400|4400|4400.17|4400.17|4400|4400|0
1620310490000|2021-05-06 14:14:50|4400.09|4400.09|4400.41|4400.41|4400.41|4400.41|4400.09|4400.09|0
1620310500000|2021-05-06 14:15:00|4400.56|4400.56|4401|4401|4401|4401|4400.56|4400.56|0
1620310510000|2021-05-06 14:15:10|4401.3|4401.3|4399.6|4399.6|4401.3|4401.3|4399.6|4399.6|0
1620310520000|2021-05-06 14:15:20|4399.3|4399.3|4399.57|4399.57|4399.81|4399.81|4399.3|4399.3|0
1620310530000|2021-05-06 14:15:30|4399.8|4399.8|4400.64|4400.64|4400.64|4400.64|4399.8|4399.8|0
1620310540000|2021-05-06 14:15:40|4400.58|4400.58|4400.71|4400.71|4400.71|4400.71|4400.41|4400.41|0
1620310550000|2021-05-06 14:15:50|4401.31|4401.31|4401.31|4401.31|4401.31|4401.31|4401.31|4401.31|0
1620310560000|2021-05-06 14:16:00|4401.54|4401.54|4401.35|4401.35|4401.54|4401.54|4401.24|4401.24|0
1620310570000|2021-05-06 14:16:10|4401.66|4401.66|4402.11|4402.11|4402.11|4402.11|4401.61|4401.61|0
1620310580000|2021-05-06 14:16:20|4402.13|4402.13|4402.13|4402.13|4402.13|4402.13|4402.13|4402.13|0
1620310590000|2021-05-06 14:16:30|4402.73|4402.73|4403.15|4403.15|4403.15|4403.15|4402.44|4402.44|0
1620310600000|2021-05-06 14:16:40|4403.27|4403.27|4403.57|4403.57|4403.57|4403.57|4403.21|4403.21|0
1620310610000|2021-05-06 14:16:50|4403.45|4403.45|4403.08|4403.08|4403.74|4403.74|4403.08|4403.08|0
1620310620000|2021-05-06 14:17:00|4402.78|4402.78|4402.33|4402.33|4402.78|4402.78|4402.33|4402.33|0
1620310630000|2021-05-06 14:17:10|4402.5|4402.5|4402.2|4402.2|4402.5|4402.5|4402.2|4402.2|0
1620310640000|2021-05-06 14:17:20|4402.8|4402.8|4402.75|4402.75|4402.8|4402.8|4402.75|4402.75|0
1620310650000|2021-05-06 14:17:30|4402.82|4402.82|4402.9|4402.9|4402.9|4402.9|4402.82|4402.82|0
1620310660000|2021-05-06 14:17:40|4402.6|4402.6|4401.06|4401.06|4402.6|4402.6|4401.06|4401.06|0
1620310670000|2021-05-06 14:17:50|4400.77|4400.77|4400.5|4400.5|4400.77|4400.77|4400.5|4400.5|0
1620310680000|2021-05-06 14:18:00|4400.2|4400.2|4401.44|4401.44|4401.85|4401.85|4400.2|4400.2|0
1620310690000|2021-05-06 14:18:10|4401.49|4401.49|4401.49|4401.49|4401.49|4401.49|4401.49|4401.49|0
1620310700000|2021-05-06 14:18:20|4401.19|4401.19|4401.6|4401.6|4401.6|4401.6|4401|4401|0
1620310710000|2021-05-06 14:18:30|4401.68|4401.68|4402.03|4402.03|4402.05|4402.05|4401.68|4401.68|0
1620310720000|2021-05-06 14:18:40|4401.95|4401.95|4401.95|4401.95|4401.95|4401.95|4401.95|4401.95|0
1620310730000|2021-05-06 14:18:50|4401.35|4401.35|4401.28|4401.28|4401.35|4401.35|4400.68|4400.68|0
1620310740000|2021-05-06 14:19:00|4401.58|4401.58|4401.58|4401.58|4401.58|4401.58|4401.58|4401.58|0
1620310750000|2021-05-06 14:19:10|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|0
1620310760000|2021-05-06 14:19:20|4400.99|4400.99|4400.88|4400.88|4400.99|4400.99|4400.88|4400.88|0
1620310770000|2021-05-06 14:19:30|4401.48|4401.48|4401.48|4401.48|4401.48|4401.48|4401.48|4401.48|0
1620310780000|2021-05-06 14:19:40|4401.18|4401.18|4401.18|4401.18|4401.18|4401.18|4401.18|4401.18|0
1620310790000|2021-05-06 14:19:50|4400.88|4400.88|4400.85|4400.85|4400.88|4400.88|4400.85|4400.85|0
1620310800000|2021-05-06 14:20:00|4400.67|4400.67|4400.6|4400.6|4400.67|4400.67|4400.6|4400.6|0
1620310810000|2021-05-06 14:20:10|4400.9|4400.9|4401.5|4401.5|4401.5|4401.5|4400.9|4400.9|0
1620310820000|2021-05-06 14:20:20|4401.59|4401.59|4401.52|4401.52|4401.77|4401.77|4401.47|4401.47|0
1620310830000|2021-05-06 14:20:30|4401.66|4401.66|4402.27|4402.27|4402.27|4402.27|4401.66|4401.66|0
1620310850000|2021-05-06 14:20:50|4401.96|4401.96|4401.96|4401.96|4401.96|4401.96|4401.96|4401.96|0
1620310860000|2021-05-06 14:21:00|4401.66|4401.66|4401.29|4401.29|4401.66|4401.66|4401.29|4401.29|0
1620310870000|2021-05-06 14:21:10|4401.89|4401.89|4402.57|4402.57|4402.57|4402.57|4401.89|4401.89|0
1620310880000|2021-05-06 14:21:20|4402.59|4402.59|4402.2|4402.2|4402.59|4402.59|4402.2|4402.2|0
1620310890000|2021-05-06 14:21:30|4402.17|4402.17|4402.17|4402.17|4402.17|4402.17|4402.17|4402.17|0
1620310910000|2021-05-06 14:21:50|4402.15|4402.15|4402.15|4402.15|4402.15|4402.15|4402.15|4402.15|0
1620310920000|2021-05-06 14:22:00|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|0
1620310930000|2021-05-06 14:22:10|4402.51|4402.51|4402.78|4402.78|4402.78|4402.78|4402.48|4402.48|0
1620310940000|2021-05-06 14:22:20|4402.84|4402.84|4402.73|4402.73|4402.84|4402.84|4402.73|4402.73|0
1620310950000|2021-05-06 14:22:30|4402.65|4402.65|4402.82|4402.82|4402.82|4402.82|4402.65|4402.65|0
1620310960000|2021-05-06 14:22:40|4402.71|4402.71|4402.78|4402.78|4402.78|4402.78|4402.48|4402.48|0
1620310970000|2021-05-06 14:22:50|4402.87|4402.87|4402.73|4402.73|4402.87|4402.87|4402.73|4402.73|0
1620310980000|2021-05-06 14:23:00|4402.48|4402.48|4403.14|4403.14|4403.14|4403.14|4402.48|4402.48|0
1620310990000|2021-05-06 14:23:10|4403.19|4403.19|4403.67|4403.67|4403.67|4403.67|4403.04|4403.04|0
1620311000000|2021-05-06 14:23:20|4403.82|4403.82|4403.52|4403.52|4403.82|4403.82|4403.52|4403.52|0
1620311010000|2021-05-06 14:23:30|4403.47|4403.47|4403.64|4403.64|4403.64|4403.64|4403.17|4403.17|0
1620311020000|2021-05-06 14:23:40|4403.94|4403.94|4404.54|4404.54|4404.54|4404.54|4403.94|4403.94|0
1620311030000|2021-05-06 14:23:50|4404.56|4404.56|4404.58|4404.58|4404.58|4404.58|4404.53|4404.53|0
1620311040000|2021-05-06 14:24:00|4404.6|4404.6|4404.71|4404.71|4404.71|4404.71|4404.6|4404.6|0
1620311050000|2021-05-06 14:24:10|4404.8|4404.8|4404.67|4404.67|4404.8|4404.8|4404.64|4404.64|0
1620311060000|2021-05-06 14:24:20|4404.82|4404.82|4406.09|4406.09|4406.09|4406.09|4404.82|4404.82|0
1620311070000|2021-05-06 14:24:30|4406.04|4406.04|4406.29|4406.29|4406.29|4406.29|4405.99|4405.99|0
1620311080000|2021-05-06 14:24:40|4406.27|4406.27|4406.31|4406.31|4406.35|4406.35|4406.27|4406.27|0
1620311090000|2021-05-06 14:24:50|4406.34|4406.34|4406.36|4406.36|4406.36|4406.36|4406.34|4406.34|0
1620311100000|2021-05-06 14:25:00|4406.66|4406.66|4406.16|4406.16|4406.69|4406.69|4406.09|4406.09|0
1620311110000|2021-05-06 14:25:10|4406.46|4406.46|4406.8|4406.8|4406.82|4406.82|4406.41|4406.41|0
1620311120000|2021-05-06 14:25:20|4406.68|4406.68|4406.72|4406.72|4406.77|4406.77|4406.68|4406.68|0
1620311130000|2021-05-06 14:25:30|4406.66|4406.66|4405.74|4405.74|4406.66|4406.66|4405.74|4405.74|0
1620311140000|2021-05-06 14:25:40|4405.76|4405.76|4405.82|4405.82|4405.82|4405.82|4405.76|4405.76|0
1620311150000|2021-05-06 14:25:50|4405.75|4405.75|4405.73|4405.73|4405.75|4405.75|4405.66|4405.66|0
1620311160000|2021-05-06 14:26:00|4405.13|4405.13|4404.78|4404.78|4405.13|4405.13|4404.61|4404.61|0
1620311170000|2021-05-06 14:26:10|4405.08|4405.08|4405.59|4405.59|4405.59|4405.59|4405.08|4405.08|0
1620311180000|2021-05-06 14:26:20|4405.5|4405.5|4405.8|4405.8|4406.1|4406.1|4405.5|4405.5|0
1620311190000|2021-05-06 14:26:30|4405.78|4405.78|4405.78|4405.78|4405.78|4405.78|4405.78|4405.78|0
1620311210000|2021-05-06 14:26:50|4405.75|4405.75|4405.75|4405.75|4405.75|4405.75|4405.75|4405.75|0
1620311220000|2021-05-06 14:27:00|4405.45|4405.45|4404.85|4404.85|4405.45|4405.45|4404.85|4404.85|0
1620311230000|2021-05-06 14:27:10|4404.46|4404.46|4404.37|4404.37|4404.46|4404.46|4404.37|4404.37|0
1620311240000|2021-05-06 14:27:20|4404.07|4404.07|4404.52|4404.52|4404.67|4404.67|4404.07|4404.07|0
1620311250000|2021-05-06 14:27:30|4404.43|4404.43|4404.16|4404.16|4404.43|4404.43|4404.16|4404.16|0
1620311260000|2021-05-06 14:27:40|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|0
1620311280000|2021-05-06 14:28:00|4403.86|4403.86|4403.66|4403.66|4403.86|4403.86|4403.66|4403.66|0
1620311290000|2021-05-06 14:28:10|4403.72|4403.72|4403.64|4403.64|4403.72|4403.72|4403.64|4403.64|0
1620311300000|2021-05-06 14:28:20|4403.79|4403.79|4403.9|4403.9|4403.9|4403.9|4403.79|4403.79|0
1620311310000|2021-05-06 14:28:30|4404.11|4404.11|4403.99|4403.99|4404.24|4404.24|4403.99|4403.99|0
1620311320000|2021-05-06 14:28:40|4403.7|4403.7|4403.67|4403.67|4403.7|4403.7|4403.67|4403.67|0
1620311330000|2021-05-06 14:28:50|4403.75|4403.75|4403.66|4403.66|4403.77|4403.77|4403.66|4403.66|0
1620311340000|2021-05-06 14:29:00|4403.73|4403.73|4403.85|4403.85|4403.85|4403.85|4403.73|4403.73|0
1620311350000|2021-05-06 14:29:10|4403.73|4403.73|4403.66|4403.66|4403.73|4403.73|4403.66|4403.66|0
1620311360000|2021-05-06 14:29:20|4403.36|4403.36|4401.86|4401.86|4403.36|4403.36|4401.86|4401.86|0
1620311370000|2021-05-06 14:29:30|4401.79|4401.79|4402.1|4402.1|4402.13|4402.13|4401.79|4401.79|0
1620311380000|2021-05-06 14:29:40|4402.04|4402.04|4402.04|4402.04|4402.04|4402.04|4402.04|4402.04|0
1620311390000|2021-05-06 14:29:50|4401.74|4401.74|4401.29|4401.29|4401.74|4401.74|4401.29|4401.29|0
1620311400000|2021-05-06 14:30:00|4401.02|4401.02|4401.8|4401.8|4401.8|4401.8|4401.02|4401.02|0
1620311410000|2021-05-06 14:30:10|4401.95|4401.95|4401.95|4401.95|4401.95|4401.95|4401.8|4401.8|0
1620311420000|2021-05-06 14:30:20|4401.65|4401.65|4401.35|4401.35|4401.65|4401.65|4401.35|4401.35|0
1620311430000|2021-05-06 14:30:30|4401.46|4401.46|4401.46|4401.46|4401.46|4401.46|4401.46|4401.46|0
1620311440000|2021-05-06 14:30:40|4401.42|4401.42|4402.33|4402.33|4402.33|4402.33|4401.42|4401.42|0
1620311450000|2021-05-06 14:30:50|4401.73|4401.73|4401.78|4401.78|4401.78|4401.78|4401.73|4401.73|0
1620311460000|2021-05-06 14:31:00|4402.08|4402.08|4402.08|4402.08|4402.38|4402.38|4402.08|4402.08|0
1620311470000|2021-05-06 14:31:10|4402.25|4402.25|4402.56|4402.56|4402.56|4402.56|4402.25|4402.25|0
1620311480000|2021-05-06 14:31:20|4402.86|4402.86|4402.98|4402.98|4402.98|4402.98|4402.86|4402.86|0
1620311490000|2021-05-06 14:31:30|4403.04|4403.04|4403.19|4403.19|4403.19|4403.19|4403.04|4403.04|0
1620311500000|2021-05-06 14:31:40|4402.89|4402.89|4402.51|4402.51|4402.89|4402.89|4402.51|4402.51|0
1620311510000|2021-05-06 14:31:50|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|0
1620311520000|2021-05-06 14:32:00|4402.79|4402.79|4403.39|4403.39|4403.39|4403.39|4402.79|4402.79|0
1620311530000|2021-05-06 14:32:10|4403.43|4403.43|4403.78|4403.78|4403.78|4403.78|4403.43|4403.43|0
1620311540000|2021-05-06 14:32:20|4404.08|4404.08|4404.08|4404.08|4404.08|4404.08|4404.08|4404.08|0
1620311550000|2021-05-06 14:32:30|4403.89|4403.89|4403.89|4403.89|4403.89|4403.89|4403.89|4403.89|0
1620311560000|2021-05-06 14:32:40|4403.94|4403.94|4404.72|4404.72|4404.72|4404.72|4403.94|4403.94|0
1620311580000|2021-05-06 14:33:00|4404.42|4404.42|4403.56|4403.56|4404.42|4404.42|4403.56|4403.56|0
1620311590000|2021-05-06 14:33:10|4403.49|4403.49|4403.49|4403.49|4403.49|4403.49|4403.49|4403.49|0
1620311600000|2021-05-06 14:33:20|4402.89|4402.89|4402.89|4402.89|4402.89|4402.89|4402.89|4402.89|0
1620311620000|2021-05-06 14:33:40|4403.06|4403.06|4403.06|4403.06|4403.06|4403.06|4403.06|4403.06|0
1620311640000|2021-05-06 14:34:00|4403.36|4403.36|4403.25|4403.25|4403.36|4403.36|4403.25|4403.25|0
1620311650000|2021-05-06 14:34:10|4403.22|4403.22|4403.79|4403.79|4403.82|4403.82|4403.22|4403.22|0
1620311660000|2021-05-06 14:34:20|4403.88|4403.88|4403.88|4403.88|4403.88|4403.88|4403.88|4403.88|0
1620311670000|2021-05-06 14:34:30|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|0
1620311680000|2021-05-06 14:34:40|4403.64|4403.64|4403.64|4403.64|4403.64|4403.64|4403.64|4403.64|0
1620311690000|2021-05-06 14:34:50|4403.58|4403.58|4402.99|4402.99|4403.58|4403.58|4402.99|4402.99|0
1620311700000|2021-05-06 14:35:00|4403.01|4403.01|4402.82|4402.82|4403.15|4403.15|4402.82|4402.82|0
1620311710000|2021-05-06 14:35:10|4402.22|4402.22|4402.22|4402.22|4402.22|4402.22|4402.22|4402.22|0
1620311720000|2021-05-06 14:35:20|4402.52|4402.52|4402.8|4402.8|4402.82|4402.82|4402.52|4402.52|0
1620311730000|2021-05-06 14:35:30|4402.84|4402.84|4401.83|4401.83|4403.01|4403.01|4401.83|4401.83|0
1620311740000|2021-05-06 14:35:40|4401.89|4401.89|4402.13|4402.13|4402.25|4402.25|4401.74|4401.74|0
1620311770000|2021-05-06 14:36:10|4402.43|4402.43|4402.55|4402.55|4402.6|4402.6|4402.43|4402.43|0
1620311780000|2021-05-06 14:36:20|4402.85|4402.85|4402.85|4402.85|4402.85|4402.85|4402.85|4402.85|0
1620311790000|2021-05-06 14:36:30|4402.55|4402.55|4402.55|4402.55|4402.55|4402.55|4402.55|4402.55|0
1620311800000|2021-05-06 14:36:40|4402.57|4402.57|4402.3|4402.3|4402.6|4402.6|4402.3|4402.3|0
1620311810000|2021-05-06 14:36:50|4402.34|4402.34|4402.54|4402.54|4402.54|4402.54|4402.34|4402.34|0
1620311820000|2021-05-06 14:37:00|4402.66|4402.66|4402.78|4402.78|4402.96|4402.96|4402.66|4402.66|0
1620311830000|2021-05-06 14:37:10|4402.6|4402.6|4402.65|4402.65|4402.65|4402.65|4402.6|4402.6|0
1620311850000|2021-05-06 14:37:30|4402.5|4402.5|4402.5|4402.5|4402.5|4402.5|4402.5|4402.5|0
1620311870000|2021-05-06 14:37:50|4402.43|4402.43|4403.48|4403.48|4403.48|4403.48|4402.43|4402.43|0
1620311880000|2021-05-06 14:38:00|4403.18|4403.18|4402.88|4402.88|4403.18|4403.18|4402.88|4402.88|0
1620311890000|2021-05-06 14:38:10|4402.97|4402.97|4402.67|4402.67|4402.97|4402.97|4402.67|4402.67|0
1620311900000|2021-05-06 14:38:20|4402.97|4402.97|4402.97|4402.97|4402.97|4402.97|4402.97|4402.97|0
1620311910000|2021-05-06 14:38:30|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|0
1620311920000|2021-05-06 14:38:40|4403.1|4403.1|4402.8|4402.8|4403.1|4403.1|4402.8|4402.8|0
1620311930000|2021-05-06 14:38:50|4402.76|4402.76|4402|4402|4402.76|4402.76|4402|4402|0
1620311940000|2021-05-06 14:39:00|4401.98|4401.98|4402.53|4402.53|4402.85|4402.85|4401.95|4401.95|0
1620311950000|2021-05-06 14:39:10|4402.47|4402.47|4402.02|4402.02|4402.62|4402.62|4402.02|4402.02|0
1620311960000|2021-05-06 14:39:20|4401.91|4401.91|4401.91|4401.91|4401.91|4401.91|4401.91|4401.91|0
1620311970000|2021-05-06 14:39:30|4401.31|4401.31|4401.31|4401.31|4401.31|4401.31|4401.31|4401.31|0
1620311980000|2021-05-06 14:39:40|4401.28|4401.28|4401.25|4401.25|4401.28|4401.28|4401.25|4401.25|0
1620311990000|2021-05-06 14:39:50|4401.16|4401.16|4401.05|4401.05|4401.16|4401.16|4401.05|4401.05|0
1620312000000|2021-05-06 14:40:00|4401.2|4401.2|4401.58|4401.58|4401.73|4401.73|4400.92|4400.92|0
1620312010000|2021-05-06 14:40:10|4401.47|4401.47|4400.69|4400.69|4401.47|4401.47|4400.54|4400.54|0
1620312020000|2021-05-06 14:40:20|4400.24|4400.24|4400.24|4400.24|4400.24|4400.24|4400.24|4400.24|0
1620312030000|2021-05-06 14:40:30|4400.54|4400.54|4400.13|4400.13|4400.54|4400.54|4400.13|4400.13|0
1620312040000|2021-05-06 14:40:40|4400.43|4400.43|4400.31|4400.31|4400.43|4400.43|4400.31|4400.31|0
1620312060000|2021-05-06 14:41:00|4400.42|4400.42|4400.57|4400.57|4400.57|4400.57|4400.42|4400.42|0
1620312070000|2021-05-06 14:41:10|4400.87|4400.87|4401.13|4401.13|4401.47|4401.47|4400.87|4400.87|0
1620312080000|2021-05-06 14:41:20|4401.29|4401.29|4400.54|4400.54|4401.29|4401.29|4400.54|4400.54|0
1620312090000|2021-05-06 14:41:30|4400.69|4400.69|4400.1|4400.1|4400.84|4400.84|4400.1|4400.1|0
1620312100000|2021-05-06 14:41:40|4400.21|4400.21|4400.21|4400.21|4400.21|4400.21|4400.21|4400.21|0
1620312110000|2021-05-06 14:41:50|4400.06|4400.06|4400.36|4400.36|4400.36|4400.36|4400.06|4400.06|0
1620312120000|2021-05-06 14:42:00|4400.31|4400.31|4400.37|4400.37|4400.37|4400.37|4400.31|4400.31|0
1620312130000|2021-05-06 14:42:10|4400.48|4400.48|4401.08|4401.08|4401.08|4401.08|4400.48|4400.48|0
1620312140000|2021-05-06 14:42:20|4400.48|4400.48|4400.46|4400.46|4400.48|4400.48|4400.31|4400.31|0
1620312150000|2021-05-06 14:42:30|4400.31|4400.31|4399.69|4399.69|4400.31|4400.31|4399.69|4399.69|0
1620312160000|2021-05-06 14:42:40|4399.84|4399.84|4399.99|4399.99|4399.99|4399.99|4399.84|4399.84|0
1620312170000|2021-05-06 14:42:50|4400.01|4400.01|4400.27|4400.27|4400.27|4400.27|4400.01|4400.01|0
1620312180000|2021-05-06 14:43:00|4399.97|4399.97|4400.12|4400.12|4400.42|4400.42|4399.97|4399.97|0
1620312190000|2021-05-06 14:43:10|4399.97|4399.97|4400.03|4400.03|4400.03|4400.03|4399.88|4399.88|0
1620312200000|2021-05-06 14:43:20|4399.91|4399.91|4399.91|4399.91|4399.91|4399.91|4399.91|4399.91|0
1620312210000|2021-05-06 14:43:30|4400.21|4400.21|4400.42|4400.42|4400.42|4400.42|4400.21|4400.21|0
1620312220000|2021-05-06 14:43:40|4400.21|4400.21|4399.32|4399.32|4400.21|4400.21|4399.32|4399.32|0
1620312230000|2021-05-06 14:43:50|4399.02|4399.02|4398.85|4398.85|4399.02|4399.02|4398.85|4398.85|0
1620312240000|2021-05-06 14:44:00|4398.25|4398.25|4398.4|4398.4|4398.4|4398.4|4398.1|4398.1|0
1620312250000|2021-05-06 14:44:10|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|0
1620312260000|2021-05-06 14:44:20|4398.79|4398.79|4398.79|4398.79|4398.94|4398.94|4398.79|4398.79|0
1620312270000|2021-05-06 14:44:30|4399.09|4399.09|4399.24|4399.24|4399.54|4399.54|4399.09|4399.09|0
1620312280000|2021-05-06 14:44:40|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|0
1620312290000|2021-05-06 14:44:50|4399.48|4399.48|4399.19|4399.19|4399.63|4399.63|4399.19|4399.19|0
1620312300000|2021-05-06 14:45:00|4399.23|4399.23|4397.63|4397.63|4399.23|4399.23|4397.63|4397.63|0
1620312310000|2021-05-06 14:45:10|4396.73|4396.73|4396.35|4396.35|4396.82|4396.82|4396.35|4396.35|0
1620312320000|2021-05-06 14:45:20|4396.94|4396.94|4396.55|4396.55|4396.94|4396.94|4396.5|4396.5|0
1620312330000|2021-05-06 14:45:30|4396.71|4396.71|4397|4397|4397|4397|4396.71|4396.71|0
1620312340000|2021-05-06 14:45:40|4397.15|4397.15|4397.15|4397.15|4397.15|4397.15|4397.15|4397.15|0
1620312350000|2021-05-06 14:45:50|4397.21|4397.21|4397.15|4397.15|4397.21|4397.21|4397.15|4397.15|0
1620312360000|2021-05-06 14:46:00|4397.1|4397.1|4396.95|4396.95|4397.1|4397.1|4396.95|4396.95|0
1620312370000|2021-05-06 14:46:10|4397.25|4397.25|4398.04|4398.04|4398.15|4398.15|4397.25|4397.25|0
1620312380000|2021-05-06 14:46:20|4397.89|4397.89|4398.21|4398.21|4398.21|4398.21|4397.89|4397.89|0
1620312390000|2021-05-06 14:46:30|4398.06|4398.06|4397.97|4397.97|4398.06|4398.06|4397.97|4397.97|0
1620312400000|2021-05-06 14:46:40|4398.12|4398.12|4398.12|4398.12|4398.72|4398.72|4398.12|4398.12|0
1620312420000|2021-05-06 14:47:00|4398.57|4398.57|4398.45|4398.45|4398.57|4398.57|4398.45|4398.45|0
1620312440000|2021-05-06 14:47:20|4398.57|4398.57|4398.57|4398.57|4398.87|4398.87|4398.57|4398.57|0
1620312450000|2021-05-06 14:47:30|4398.59|4398.59|4398.44|4398.44|4398.59|4398.59|4398.44|4398.44|0
1620312460000|2021-05-06 14:47:40|4398.46|4398.46|4398.31|4398.31|4398.46|4398.46|4398.29|4398.29|0
1620312470000|2021-05-06 14:47:50|4398.4|4398.4|4398.7|4398.7|4398.7|4398.7|4398.4|4398.4|0
1620312480000|2021-05-06 14:48:00|4398.68|4398.68|4398.65|4398.65|4398.68|4398.68|4398.65|4398.65|0
1620312490000|2021-05-06 14:48:10|4398.95|4398.95|4399.1|4399.1|4399.28|4399.28|4398.95|4398.95|0
1620312500000|2021-05-06 14:48:20|4399.4|4399.4|4400.96|4400.96|4400.96|4400.96|4399.4|4399.4|0
1620312510000|2021-05-06 14:48:30|4400.66|4400.66|4400.64|4400.64|4400.66|4400.66|4400.64|4400.64|0
1620312520000|2021-05-06 14:48:40|4400.94|4400.94|4400.94|4400.94|4400.94|4400.94|4400.94|4400.94|0
1620312530000|2021-05-06 14:48:50|4400.86|4400.86|4400.73|4400.73|4401.16|4401.16|4400.73|4400.73|0
1620312540000|2021-05-06 14:49:00|4400.43|4400.43|4400.73|4400.73|4400.73|4400.73|4400.43|4400.43|0
1620312550000|2021-05-06 14:49:10|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|0
1620312560000|2021-05-06 14:49:20|4400.65|4400.65|4400.65|4400.65|4400.65|4400.65|4400.65|4400.65|0
1620312580000|2021-05-06 14:49:40|4400.62|4400.62|4400.62|4400.62|4400.62|4400.62|4400.62|4400.62|0
1620312590000|2021-05-06 14:49:50|4400.92|4400.92|4400.92|4400.92|4400.92|4400.92|4400.92|4400.92|0
1620312600000|2021-05-06 14:50:00|4400.62|4400.62|4400.81|4400.81|4400.81|4400.81|4400.62|4400.62|0
1620312610000|2021-05-06 14:50:10|4400.84|4400.84|4400.54|4400.54|4400.84|4400.84|4400.54|4400.54|0
1620312620000|2021-05-06 14:50:20|4399.64|4399.64|4399.04|4399.04|4399.64|4399.64|4399.04|4399.04|0
1620312630000|2021-05-06 14:50:30|4399.19|4399.19|4398.59|4398.59|4399.19|4399.19|4398.59|4398.59|0
1620312640000|2021-05-06 14:50:40|4398.44|4398.44|4398.14|4398.14|4398.44|4398.44|4398.14|4398.14|0
1620312650000|2021-05-06 14:50:50|4398.29|4398.29|4398.59|4398.59|4398.59|4398.59|4398.29|4398.29|0
1620312660000|2021-05-06 14:51:00|4398.29|4398.29|4397.96|4397.96|4398.35|4398.35|4397.9|4397.9|0
1620312680000|2021-05-06 14:51:20|4398.26|4398.26|4398.37|4398.37|4398.37|4398.37|4398.26|4398.26|0
1620312690000|2021-05-06 14:51:30|4398.31|4398.31|4398.36|4398.36|4398.49|4398.49|4398.31|4398.31|0
1620312700000|2021-05-06 14:51:40|4398.39|4398.39|4398.56|4398.56|4398.62|4398.62|4398.39|4398.39|0
1620312710000|2021-05-06 14:51:50|4398.41|4398.41|4398.47|4398.47|4398.53|4398.53|4398.26|4398.26|0
1620312720000|2021-05-06 14:52:00|4398.53|4398.53|4398.68|4398.68|4398.98|4398.98|4398.53|4398.53|0
1620312730000|2021-05-06 14:52:10|4398.83|4398.83|4399.43|4399.43|4399.43|4399.43|4398.83|4398.83|0
1620312740000|2021-05-06 14:52:20|4399.13|4399.13|4399.13|4399.13|4399.13|4399.13|4399.13|4399.13|0
1620312750000|2021-05-06 14:52:30|4398.96|4398.96|4399.1|4399.1|4399.1|4399.1|4398.96|4398.96|0
1620312760000|2021-05-06 14:52:40|4398.96|4398.96|4399.13|4399.13|4399.13|4399.13|4398.96|4398.96|0
1620312770000|2021-05-06 14:52:50|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|0
1620312780000|2021-05-06 14:53:00|4398.53|4398.53|4398.7|4398.7|4398.7|4398.7|4398.53|4398.53|0
1620312790000|2021-05-06 14:53:10|4398.4|4398.4|4399.13|4399.13|4399.15|4399.15|4398.4|4398.4|0
1620312810000|2021-05-06 14:53:30|4399.73|4399.73|4400.27|4400.27|4400.27|4400.27|4399.67|4399.67|0
1620312830000|2021-05-06 14:53:50|4399.67|4399.67|4399.67|4399.67|4399.67|4399.67|4399.67|4399.67|0
1620312840000|2021-05-06 14:54:00|4399.73|4399.73|4399.31|4399.31|4399.73|4399.73|4399.31|4399.31|0
1620312850000|2021-05-06 14:54:10|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|0
1620312860000|2021-05-06 14:54:20|4398.9|4398.9|4398.6|4398.6|4398.9|4398.9|4398.6|4398.6|0
1620312870000|2021-05-06 14:54:30|4398.63|4398.63|4398.94|4398.94|4398.94|4398.94|4398.63|4398.63|0
1620312880000|2021-05-06 14:54:40|4398.79|4398.79|4398.24|4398.24|4398.79|4398.79|4398.24|4398.24|0
1620312890000|2021-05-06 14:54:50|4397.94|4397.94|4397.79|4397.79|4397.94|4397.94|4397.79|4397.79|0
1620312900000|2021-05-06 14:55:00|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|0
1620312910000|2021-05-06 14:55:10|4398|4398|4396.95|4396.95|4398|4398|4396.95|4396.95|0
1620312920000|2021-05-06 14:55:20|4396.86|4396.86|4397.76|4397.76|4398.06|4398.06|4396.86|4396.86|0
1620312930000|2021-05-06 14:55:30|4398.06|4398.06|4397.91|4397.91|4398.21|4398.21|4397.91|4397.91|0
1620312940000|2021-05-06 14:55:40|4397.76|4397.76|4397.61|4397.61|4397.76|4397.76|4397.31|4397.31|0
1620312950000|2021-05-06 14:55:50|4397.91|4397.91|4398.51|4398.51|4398.51|4398.51|4397.91|4397.91|0
1620312960000|2021-05-06 14:56:00|4398.81|4398.81|4398.96|4398.96|4398.96|4398.96|4398.81|4398.81|0
1620312970000|2021-05-06 14:56:10|4399.26|4399.26|4399.26|4399.26|4399.26|4399.26|4399.26|4399.26|0
1620312980000|2021-05-06 14:56:20|4399.31|4399.31|4399.77|4399.77|4399.77|4399.77|4399.26|4399.26|0
1620312990000|2021-05-06 14:56:30|4399.5|4399.5|4399.42|4399.42|4399.58|4399.58|4399.42|4399.42|0
1620313000000|2021-05-06 14:56:40|4399.37|4399.37|4399.34|4399.34|4399.37|4399.37|4399.34|4399.34|0
1620313010000|2021-05-06 14:56:50|4399.94|4399.94|4400.64|4400.64|4400.67|4400.67|4399.94|4399.94|0
1620313020000|2021-05-06 14:57:00|4400.61|4400.61|4399.9|4399.9|4400.61|4400.61|4399.9|4399.9|0
1620313030000|2021-05-06 14:57:10|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|0
1620313040000|2021-05-06 14:57:20|4400.2|4400.2|4400.53|4400.53|4400.53|4400.53|4399.93|4399.93|0
1620313050000|2021-05-06 14:57:30|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|0
1620313060000|2021-05-06 14:57:40|4400.98|4400.98|4401.98|4401.98|4401.98|4401.98|4400.98|4400.98|0
1620313070000|2021-05-06 14:57:50|4402.28|4402.28|4401.85|4401.85|4402.28|4402.28|4401.83|4401.83|0
1620313080000|2021-05-06 14:58:00|4401.91|4401.91|4401.61|4401.61|4401.95|4401.95|4401.31|4401.31|0
1620313090000|2021-05-06 14:58:10|4401.76|4401.76|4402.06|4402.06|4402.06|4402.06|4401.76|4401.76|0
1620313100000|2021-05-06 14:58:20|4402.11|4402.11|4402.41|4402.41|4402.41|4402.41|4402.11|4402.11|0
1620313110000|2021-05-06 14:58:30|4402.71|4402.71|4403.04|4403.04|4403.04|4403.04|4402.71|4402.71|0
1620313120000|2021-05-06 14:58:40|4403.14|4403.14|4403.79|4403.79|4403.85|4403.85|4403.14|4403.14|0
1620313130000|2021-05-06 14:58:50|4403.77|4403.77|4403.9|4403.9|4404.35|4404.35|4403.75|4403.75|0
1620313140000|2021-05-06 14:59:00|4403.87|4403.87|4403.27|4403.27|4403.87|4403.87|4403.27|4403.27|0
1620313150000|2021-05-06 14:59:10|4402.97|4402.97|4402.69|4402.69|4402.99|4402.99|4402.69|4402.69|0
1620313170000|2021-05-06 14:59:30|4402.39|4402.39|4401.74|4401.74|4402.39|4402.39|4401.74|4401.74|0
1620313180000|2021-05-06 14:59:40|4402.04|4402.04|4402.04|4402.04|4402.04|4402.04|4402.04|4402.04|0
1620313190000|2021-05-06 14:59:50|4402.06|4402.06|4401.88|4401.88|4402.06|4402.06|4401.76|4401.76|0
1620313200000|2021-05-06 15:00:00|4401.97|4401.97|4401.53|4401.53|4402.03|4402.03|4400.82|4400.82|0
1620313210000|2021-05-06 15:00:10|4401.48|4401.48|4400.73|4400.73|4401.48|4401.48|4400.73|4400.73|0
1620313220000|2021-05-06 15:00:20|4400.76|4400.76|4401.02|4401.02|4401.62|4401.62|4400.34|4400.34|0
1620313230000|2021-05-06 15:00:30|4401|4401|4401.6|4401.6|4401.6|4401.6|4400.7|4400.7|0
1620313240000|2021-05-06 15:00:40|4401.71|4401.71|4401.43|4401.43|4401.71|4401.71|4401.43|4401.43|0
1620313250000|2021-05-06 15:00:50|4401.73|4401.73|4402.6|4402.6|4402.9|4402.9|4401.73|4401.73|0
1620313260000|2021-05-06 15:01:00|4402.3|4402.3|4403.2|4403.2|4403.2|4403.2|4402.3|4402.3|0
1620313270000|2021-05-06 15:01:10|4402.9|4402.9|4402.9|4402.9|4402.9|4402.9|4402.9|4402.9|0
1620313290000|2021-05-06 15:01:30|4402.93|4402.93|4403.23|4403.23|4403.23|4403.23|4402.93|4402.93|0
1620313300000|2021-05-06 15:01:40|4403.28|4403.28|4402.99|4402.99|4403.34|4403.34|4402.99|4402.99|0
1620313310000|2021-05-06 15:01:50|4403.08|4403.08|4403.43|4403.43|4403.68|4403.68|4403.08|4403.08|0
1620313320000|2021-05-06 15:02:00|4403.55|4403.55|4403.94|4403.94|4403.94|4403.94|4403.55|4403.55|0
1620313330000|2021-05-06 15:02:10|4404|4404|4404.11|4404.11|4404.11|4404.11|4404|4404|0
1620313340000|2021-05-06 15:02:20|4404.41|4404.41|4404.71|4404.71|4404.71|4404.71|4404.41|4404.41|0
1620313350000|2021-05-06 15:02:30|4404.41|4404.41|4404.7|4404.7|4404.7|4404.7|4404.41|4404.41|0
1620313360000|2021-05-06 15:02:40|4404.76|4404.76|4404.52|4404.52|4404.76|4404.76|4404.46|4404.46|0
1620313370000|2021-05-06 15:02:50|4404.82|4404.82|4405.14|4405.14|4405.14|4405.14|4404.82|4404.82|0
1620313380000|2021-05-06 15:03:00|4404.99|4404.99|4405.27|4405.27|4405.65|4405.65|4404.99|4404.99|0
1620313390000|2021-05-06 15:03:10|4405.31|4405.31|4406.71|4406.71|4406.71|4406.71|4405.31|4405.31|0
1620313400000|2021-05-06 15:03:20|4406.26|4406.26|4405.64|4405.64|4406.26|4406.26|4405.33|4405.33|0
1620313410000|2021-05-06 15:03:30|4405.33|4405.33|4405.43|4405.43|4405.43|4405.43|4405.33|4405.33|0
1620313420000|2021-05-06 15:03:40|4405.4|4405.4|4405.61|4405.61|4405.61|4405.61|4405.26|4405.26|0
1620313430000|2021-05-06 15:03:50|4405.91|4405.91|4405.91|4405.91|4405.91|4405.91|4405.91|4405.91|0
1620313440000|2021-05-06 15:04:00|4405.76|4405.76|4406.06|4406.06|4406.06|4406.06|4405.76|4405.76|0
1620313450000|2021-05-06 15:04:10|4405.92|4405.92|4406.16|4406.16|4406.16|4406.16|4405.86|4405.86|0
1620313460000|2021-05-06 15:04:20|4406.2|4406.2|4407.04|4407.04|4407.04|4407.04|4406.2|4406.2|0
1620313470000|2021-05-06 15:04:30|4407.07|4407.07|4407.3|4407.3|4407.39|4407.39|4407.07|4407.07|0
1620313480000|2021-05-06 15:04:40|4407|4407|4407|4407|4407|4407|4406.7|4406.7|0
1620313490000|2021-05-06 15:04:50|4407.6|4407.6|4407.6|4407.6|4407.6|4407.6|4407.6|4407.6|0
1620313500000|2021-05-06 15:05:00|4407.3|4407.3|4407.16|4407.16|4407.66|4407.66|4407.16|4407.16|0
1620313510000|2021-05-06 15:05:10|4406.86|4406.86|4406.56|4406.56|4406.86|4406.86|4406.56|4406.56|0
1620313520000|2021-05-06 15:05:20|4405.96|4405.96|4406.26|4406.26|4406.26|4406.26|4405.96|4405.96|0
1620313530000|2021-05-06 15:05:30|4406.11|4406.11|4405.15|4405.15|4406.11|4406.11|4405.15|4405.15|0
1620313540000|2021-05-06 15:05:40|4404.85|4404.85|4404.85|4404.85|4404.85|4404.85|4404.55|4404.55|0
1620313550000|2021-05-06 15:05:50|4404.7|4404.7|4404.7|4404.7|4404.7|4404.7|4404.7|4404.7|0
1620313560000|2021-05-06 15:06:00|4404.68|4404.68|4404.01|4404.01|4404.68|4404.68|4403.95|4403.95|0
1620313570000|2021-05-06 15:06:10|4403.92|4403.92|4404.57|4404.57|4404.57|4404.57|4403.82|4403.82|0
1620313580000|2021-05-06 15:06:20|4404.53|4404.53|4404.31|4404.31|4404.53|4404.53|4404.31|4404.31|0
1620313590000|2021-05-06 15:06:30|4404.01|4404.01|4404.38|4404.38|4404.38|4404.38|4403.78|4403.78|0
1620313600000|2021-05-06 15:06:40|4404.29|4404.29|4403.99|4403.99|4404.29|4404.29|4403.99|4403.99|0
1620313610000|2021-05-06 15:06:50|4403.69|4403.69|4402.89|4402.89|4403.69|4403.69|4402.89|4402.89|0
1620313620000|2021-05-06 15:07:00|4402.94|4402.94|4403.18|4403.18|4403.18|4403.18|4402.49|4402.49|0
1620313630000|2021-05-06 15:07:10|4403.33|4403.33|4404.28|4404.28|4404.79|4404.79|4403.24|4403.24|0
1620313640000|2021-05-06 15:07:20|4403.68|4403.68|4403.8|4403.8|4403.83|4403.83|4403.53|4403.53|0
1620313650000|2021-05-06 15:07:30|4403.71|4403.71|4404.73|4404.73|4404.73|4404.73|4403.69|4403.69|0
1620313660000|2021-05-06 15:07:40|4404.79|4404.79|4405.39|4405.39|4405.39|4405.39|4404.79|4404.79|0
1620313670000|2021-05-06 15:07:50|4405.54|4405.54|4405.27|4405.27|4405.7|4405.7|4405.27|4405.27|0
1620313680000|2021-05-06 15:08:00|4405.16|4405.16|4405.27|4405.27|4405.27|4405.27|4405.16|4405.16|0
1620313690000|2021-05-06 15:08:10|4405.16|4405.16|4405.16|4405.16|4405.16|4405.16|4405.16|4405.16|0
1620313700000|2021-05-06 15:08:20|4404.86|4404.86|4404.55|4404.55|4404.86|4404.86|4404.55|4404.55|0
1620313710000|2021-05-06 15:08:30|4404.41|4404.41|4404.4|4404.4|4404.41|4404.41|4404.26|4404.26|0
1620313720000|2021-05-06 15:08:40|4404.7|4404.7|4405.06|4405.06|4405.11|4405.11|4404.7|4404.7|0
1620313730000|2021-05-06 15:08:50|4404.91|4404.91|4404.76|4404.76|4404.91|4404.91|4404.76|4404.76|0
1620313740000|2021-05-06 15:09:00|4404.91|4404.91|4406.11|4406.11|4406.11|4406.11|4404.91|4404.91|0
1620313750000|2021-05-06 15:09:10|4405.81|4405.81|4405.77|4405.77|4405.81|4405.81|4405.77|4405.77|0
1620313760000|2021-05-06 15:09:20|4405.71|4405.71|4405.71|4405.71|4405.71|4405.71|4405.71|4405.71|0
1620313770000|2021-05-06 15:09:30|4405.41|4405.41|4405.17|4405.17|4405.41|4405.41|4405.11|4405.11|0
1620313780000|2021-05-06 15:09:40|4405.47|4405.47|4406.18|4406.18|4406.22|4406.22|4405.47|4405.47|0
1620313790000|2021-05-06 15:09:50|4406.29|4406.29|4406.28|4406.28|4406.32|4406.32|4406.28|4406.28|0
1620313800000|2021-05-06 15:10:00|4406.26|4406.26|4406.26|4406.26|4406.26|4406.26|4406.26|4406.26|0
1620313810000|2021-05-06 15:10:10|4406.56|4406.56|4405.92|4405.92|4406.56|4406.56|4405.92|4405.92|0
1620313820000|2021-05-06 15:10:20|4405.32|4405.32|4405.23|4405.23|4405.32|4405.32|4405.23|4405.23|0
1620313830000|2021-05-06 15:10:30|4405.53|4405.53|4404.5|4404.5|4405.7|4405.7|4404.5|4404.5|0
1620313840000|2021-05-06 15:10:40|4404.8|4404.8|4405.44|4405.44|4405.44|4405.44|4404.8|4404.8|0
1620313860000|2021-05-06 15:11:00|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|4405.5|4405.5|0
1620313870000|2021-05-06 15:11:10|4405.5|4405.5|4404.9|4404.9|4405.5|4405.5|4404.9|4404.9|0
1620313880000|2021-05-06 15:11:20|4405.05|4405.05|4405.19|4405.19|4405.19|4405.19|4405.05|4405.05|0
1620313890000|2021-05-06 15:11:30|4405.22|4405.22|4405.22|4405.22|4405.22|4405.22|4405.22|4405.22|0
1620313900000|2021-05-06 15:11:40|4405.07|4405.07|4404.77|4404.77|4405.07|4405.07|4404.77|4404.77|0
1620313910000|2021-05-06 15:11:50|4405.07|4405.07|4405.07|4405.07|4405.07|4405.07|4405.07|4405.07|0
1620313920000|2021-05-06 15:12:00|4405.05|4405.05|4405.23|4405.23|4405.23|4405.23|4405.05|4405.05|0
1620313930000|2021-05-06 15:12:10|4405.25|4405.25|4405.1|4405.1|4405.25|4405.25|4405.1|4405.1|0
1620313940000|2021-05-06 15:12:20|4405.19|4405.19|4405.04|4405.04|4405.34|4405.34|4405.04|4405.04|0
1620313950000|2021-05-06 15:12:30|4405.19|4405.19|4406.15|4406.15|4406.15|4406.15|4405.19|4405.19|0
1620313960000|2021-05-06 15:12:40|4406.32|4406.32|4405.72|4405.72|4406.32|4406.32|4405.72|4405.72|0
1620313980000|2021-05-06 15:13:00|4406.02|4406.02|4406.02|4406.02|4406.02|4406.02|4406.02|4406.02|0
1620313990000|2021-05-06 15:13:10|4405.72|4405.72|4404.97|4404.97|4405.87|4405.87|4404.97|4404.97|0
1620314000000|2021-05-06 15:13:20|4404.82|4404.82|4404.52|4404.52|4404.82|4404.82|4404.52|4404.52|0
1620314010000|2021-05-06 15:13:30|4404.5|4404.5|4404.55|4404.55|4404.55|4404.55|4404.5|4404.5|0
1620314020000|2021-05-06 15:13:40|4404.85|4404.85|4405.21|4405.21|4405.51|4405.51|4404.85|4404.85|0
1620314030000|2021-05-06 15:13:50|4405.27|4405.27|4405.48|4405.48|4405.48|4405.48|4405.15|4405.15|0
1620314050000|2021-05-06 15:14:10|4405.33|4405.33|4405.84|4405.84|4405.93|4405.93|4405.33|4405.33|0
1620314060000|2021-05-06 15:14:20|4406.44|4406.44|4406.48|4406.48|4406.5|4406.5|4406.18|4406.18|0
1620314070000|2021-05-06 15:14:30|4406.46|4406.46|4406.53|4406.53|4406.58|4406.58|4406.46|4406.46|0
1620314080000|2021-05-06 15:14:40|4406.64|4406.64|4406.64|4406.64|4406.94|4406.94|4406.64|4406.64|0
1620314100000|2021-05-06 15:15:00|4406.79|4406.79|4406.91|4406.91|4406.91|4406.91|4406.79|4406.79|0
1620314110000|2021-05-06 15:15:10|4406.6|4406.6|4406.91|4406.91|4406.91|4406.91|4406.6|4406.6|0
1620314120000|2021-05-06 15:15:20|4406.87|4406.87|4406.74|4406.74|4406.87|4406.87|4406.72|4406.72|0
1620314130000|2021-05-06 15:15:30|4407.04|4407.04|4406.62|4406.62|4407.1|4407.1|4406.5|4406.5|0
1620314140000|2021-05-06 15:15:40|4406.31|4406.31|4406.92|4406.92|4406.92|4406.92|4406.31|4406.31|0
1620314150000|2021-05-06 15:15:50|4407.22|4407.22|4407.22|4407.22|4407.22|4407.22|4407.22|4407.22|0
1620314160000|2021-05-06 15:16:00|4407.51|4407.51|4406.91|4406.91|4407.51|4407.51|4406.91|4406.91|0
1620314170000|2021-05-06 15:16:10|4406.61|4406.61|4405.15|4405.15|4406.61|4406.61|4405.09|4405.09|0
1620314180000|2021-05-06 15:16:20|4405|4405|4404.48|4404.48|4405|4405|4404.48|4404.48|0
1620314190000|2021-05-06 15:16:30|4404.43|4404.43|4404.13|4404.13|4404.43|4404.43|4404.13|4404.13|0
1620314200000|2021-05-06 15:16:40|4404.27|4404.27|4404.89|4404.89|4404.89|4404.89|4404.27|4404.27|0
1620314210000|2021-05-06 15:16:50|4404.91|4404.91|4404.97|4404.97|4405.02|4405.02|4404.91|4404.91|0
1620314220000|2021-05-06 15:17:00|4405.08|4405.08|4405.12|4405.12|4405.12|4405.12|4404.97|4404.97|0
1620314230000|2021-05-06 15:17:10|4405.42|4405.42|4405.17|4405.17|4405.42|4405.42|4405.12|4405.12|0
1620314240000|2021-05-06 15:17:20|4405.23|4405.23|4405.75|4405.75|4405.81|4405.81|4405.21|4405.21|0
1620314250000|2021-05-06 15:17:30|4406.35|4406.35|4407.43|4407.43|4407.46|4407.46|4406.35|4406.35|0
1620314260000|2021-05-06 15:17:40|4407.38|4407.38|4407.38|4407.38|4407.38|4407.38|4407.38|4407.38|0
1620314270000|2021-05-06 15:17:50|4407.43|4407.43|4407.62|4407.62|4407.77|4407.77|4407.43|4407.43|0
1620314280000|2021-05-06 15:18:00|4407.32|4407.32|4407.32|4407.32|4407.32|4407.32|4407.32|4407.32|0
1620314300000|2021-05-06 15:18:20|4406.72|4406.72|4406.72|4406.72|4406.72|4406.72|4406.72|4406.72|0
1620314320000|2021-05-06 15:18:40|4407.02|4407.02|4406.91|4406.91|4407.32|4407.32|4406.91|4406.91|0
1620314330000|2021-05-06 15:18:50|4406.31|4406.31|4406.72|4406.72|4406.72|4406.72|4406.31|4406.31|0
1620314340000|2021-05-06 15:19:00|4406.81|4406.81|4406.81|4406.81|4406.81|4406.81|4406.81|4406.81|0
1620314350000|2021-05-06 15:19:10|4406.72|4406.72|4406.78|4406.78|4406.78|4406.78|4406.48|4406.48|0
1620314360000|2021-05-06 15:19:20|4406.48|4406.48|4406.43|4406.43|4406.48|4406.48|4406.43|4406.43|0
1620314370000|2021-05-06 15:19:30|4406.13|4406.13|4405.8|4405.8|4406.13|4406.13|4405.5|4405.5|0
1620314380000|2021-05-06 15:19:40|4405.78|4405.78|4405.65|4405.65|4405.78|4405.78|4405.65|4405.65|0
1620314390000|2021-05-06 15:19:50|4405.35|4405.35|4404.93|4404.93|4405.95|4405.95|4404.93|4404.93|0
1620314400000|2021-05-06 15:20:00|4404.33|4404.33|4403.85|4403.85|4404.33|4404.33|4403.58|4403.58|0
1620314410000|2021-05-06 15:20:10|4404.15|4404.15|4404.54|4404.54|4404.84|4404.84|4404.15|4404.15|0
1620314420000|2021-05-06 15:20:20|4404.24|4404.24|4404.29|4404.29|4404.33|4404.33|4403.99|4403.99|0
1620314430000|2021-05-06 15:20:30|4403.99|4403.99|4404.26|4404.26|4404.26|4404.26|4403.96|4403.96|0
1620314440000|2021-05-06 15:20:40|4404.17|4404.17|4404.01|4404.01|4404.17|4404.17|4403.67|4403.67|0
1620314450000|2021-05-06 15:20:50|4404.03|4404.03|4404.01|4404.01|4404.03|4404.03|4404.01|4404.01|0
1620314460000|2021-05-06 15:21:00|4403.4|4403.4|4402.75|4402.75|4403.4|4403.4|4402.75|4402.75|0
1620314470000|2021-05-06 15:21:10|4402.66|4402.66|4402.78|4402.78|4402.78|4402.78|4402.63|4402.63|0
1620314480000|2021-05-06 15:21:20|4402.48|4402.48|4402.48|4402.48|4402.48|4402.48|4402.48|4402.48|0
1620314490000|2021-05-06 15:21:30|4402.39|4402.39|4402.35|4402.35|4402.39|4402.39|4402.3|4402.3|0
1620314510000|2021-05-06 15:21:50|4401.9|4401.9|4401.78|4401.78|4401.9|4401.9|4401.75|4401.75|0
1620314520000|2021-05-06 15:22:00|4401.87|4401.87|4401.81|4401.81|4402.17|4402.17|4401.81|4401.81|0
1620314530000|2021-05-06 15:22:10|4401.9|4401.9|4401.96|4401.96|4401.96|4401.96|4401.66|4401.66|0
1620314540000|2021-05-06 15:22:20|4401.94|4401.94|4402.01|4402.01|4402.01|4402.01|4401.94|4401.94|0
1620314550000|2021-05-06 15:22:30|4402.1|4402.1|4402.1|4402.1|4402.1|4402.1|4402.1|4402.1|0
1620314560000|2021-05-06 15:22:40|4402.14|4402.14|4402.14|4402.14|4402.14|4402.14|4402.14|4402.14|0
1620314570000|2021-05-06 15:22:50|4402.22|4402.22|4402.68|4402.68|4402.69|4402.69|4402.22|4402.22|0
1620314580000|2021-05-06 15:23:00|4402.64|4402.64|4402.66|4402.66|4402.66|4402.66|4402.61|4402.61|0
1620314590000|2021-05-06 15:23:10|4402.78|4402.78|4402.78|4402.78|4402.78|4402.78|4402.78|4402.78|0
1620314610000|2021-05-06 15:23:30|4402.75|4402.75|4402.71|4402.71|4402.75|4402.75|4402.71|4402.71|0
1620314620000|2021-05-06 15:23:40|4403.01|4403.01|4404.06|4404.06|4404.06|4404.06|4403.01|4403.01|0
1620314630000|2021-05-06 15:23:50|4404.36|4404.36|4404.39|4404.39|4404.39|4404.39|4404.36|4404.36|0
1620314640000|2021-05-06 15:24:00|4404.41|4404.41|4404.32|4404.32|4404.41|4404.41|4404.32|4404.32|0
1620314650000|2021-05-06 15:24:10|4404.29|4404.29|4404.93|4404.93|4404.93|4404.93|4404.29|4404.29|0
1620314660000|2021-05-06 15:24:20|4404.84|4404.84|4405.14|4405.14|4405.14|4405.14|4404.84|4404.84|0
1620314670000|2021-05-06 15:24:30|4405.03|4405.03|4405.14|4405.14|4405.14|4405.14|4405.03|4405.03|0
1620314680000|2021-05-06 15:24:40|4404.99|4404.99|4405.08|4405.08|4405.31|4405.31|4404.99|4404.99|0
1620314690000|2021-05-06 15:24:50|4405.12|4405.12|4405.25|4405.25|4405.25|4405.25|4405.12|4405.12|0
1620314700000|2021-05-06 15:25:00|4404.95|4404.95|4405.64|4405.64|4405.64|4405.64|4404.95|4404.95|0
1620314710000|2021-05-06 15:25:10|4405.61|4405.61|4405.82|4405.82|4405.82|4405.82|4405.53|4405.53|0
1620314720000|2021-05-06 15:25:20|4405.88|4405.88|4405.55|4405.55|4405.88|4405.88|4405.55|4405.55|0
1620314730000|2021-05-06 15:25:30|4405.85|4405.85|4405.29|4405.29|4405.87|4405.87|4405.29|4405.29|0
1620314740000|2021-05-06 15:25:40|4405.34|4405.34|4405.35|4405.35|4405.35|4405.35|4405.05|4405.05|0
1620314750000|2021-05-06 15:25:50|4405.37|4405.37|4406.21|4406.21|4406.51|4406.51|4405.37|4405.37|0
1620314760000|2021-05-06 15:26:00|4406.06|4406.06|4405.64|4405.64|4406.09|4406.09|4405.49|4405.49|0
1620314770000|2021-05-06 15:26:10|4405.94|4405.94|4406.05|4406.05|4406.09|4406.09|4405.94|4405.94|0
1620314780000|2021-05-06 15:26:20|4406.35|4406.35|4406|4406|4406.68|4406.68|4406|4406|0
1620314790000|2021-05-06 15:26:30|4405.91|4405.91|4404.85|4404.85|4405.91|4405.91|4404.85|4404.85|0
1620314800000|2021-05-06 15:26:40|4404.7|4404.7|4405.44|4405.44|4405.45|4405.45|4404.7|4404.7|0
1620314810000|2021-05-06 15:26:50|4405.35|4405.35|4405.35|4405.35|4405.35|4405.35|4405.35|4405.35|0
1620314820000|2021-05-06 15:27:00|4405.2|4405.2|4405.15|4405.15|4405.5|4405.5|4405.15|4405.15|0
1620314830000|2021-05-06 15:27:10|4405.45|4405.45|4405.61|4405.61|4405.66|4405.66|4405.2|4405.2|0
1620314840000|2021-05-06 15:27:20|4405.91|4405.91|4406.19|4406.19|4406.19|4406.19|4405.8|4405.8|0
1620314850000|2021-05-06 15:27:30|4405.89|4405.89|4405.59|4405.59|4405.89|4405.89|4405.59|4405.59|0
1620314860000|2021-05-06 15:27:40|4404.99|4404.99|4405.74|4405.74|4405.74|4405.74|4404.99|4404.99|0
1620314870000|2021-05-06 15:27:50|4405.85|4405.85|4406.84|4406.84|4406.84|4406.84|4405.79|4405.79|0
1620314880000|2021-05-06 15:28:00|4406.99|4406.99|4406.99|4406.99|4406.99|4406.99|4406.99|4406.99|0
1620314890000|2021-05-06 15:28:10|4406.84|4406.84|4406.54|4406.54|4406.84|4406.84|4406.24|4406.24|0
1620314900000|2021-05-06 15:28:20|4406.72|4406.72|4407.16|4407.16|4407.19|4407.19|4406.72|4406.72|0
1620314910000|2021-05-06 15:28:30|4407.05|4407.05|4408.23|4408.23|4408.23|4408.23|4407.05|4407.05|0
1620314920000|2021-05-06 15:28:40|4408.35|4408.35|4408.49|4408.49|4408.66|4408.66|4408.34|4408.34|0
1620314930000|2021-05-06 15:28:50|4408.19|4408.19|4408.67|4408.67|4408.69|4408.69|4408.19|4408.19|0
1620314940000|2021-05-06 15:29:00|4408.64|4408.64|4406.92|4406.92|4408.64|4408.64|4406.92|4406.92|0
1620314950000|2021-05-06 15:29:10|4406.9|4406.9|4406.92|4406.92|4406.92|4406.92|4406.9|4406.9|0
1620314960000|2021-05-06 15:29:20|4406.86|4406.86|4406.78|4406.78|4406.86|4406.86|4406.22|4406.22|0
1620314970000|2021-05-06 15:29:30|4406.93|4406.93|4406.58|4406.58|4407.31|4407.31|4405.08|4405.08|0
1620314980000|2021-05-06 15:29:40|4405.38|4405.38|4405.19|4405.19|4405.38|4405.38|4405.15|4405.15|0
1620314990000|2021-05-06 15:29:50|4405.49|4405.49|4406.58|4406.58|4406.58|4406.58|4405.19|4405.19|0
1620371700000|2021-05-07 07:15:00|4400.65|4400.65|4398.92|4398.92|4400.65|4400.65|4398.92|4398.92|0
1620371710000|2021-05-07 07:15:10|4398.62|4398.62|4398.25|4398.25|4398.85|4398.85|4398.25|4398.25|0
1620371720000|2021-05-07 07:15:20|4398.61|4398.61|4399.55|4399.55|4399.55|4399.55|4398.61|4398.61|0
1620371730000|2021-05-07 07:15:30|4399.7|4399.7|4400.66|4400.66|4400.66|4400.66|4399.7|4399.7|0
1620371740000|2021-05-07 07:15:40|4401.56|4401.56|4401.56|4401.56|4401.56|4401.56|4401.56|4401.56|0
1620371750000|2021-05-07 07:15:50|4401.33|4401.33|4401.45|4401.45|4401.45|4401.45|4401.27|4401.27|0
1620371760000|2021-05-07 07:16:00|4401.39|4401.39|4402.39|4402.39|4402.39|4402.39|4401.39|4401.39|0
1620371770000|2021-05-07 07:16:10|4401.78|4401.78|4401.78|4401.78|4401.78|4401.78|4401.78|4401.78|0
1620371780000|2021-05-07 07:16:20|4401.84|4401.84|4400.03|4400.03|4401.84|4401.84|4400.03|4400.03|0
1620371790000|2021-05-07 07:16:30|4399.88|4399.88|4398.91|4398.91|4399.88|4399.88|4398.8|4398.8|0
1620371800000|2021-05-07 07:16:40|4398.76|4398.76|4398.61|4398.61|4398.76|4398.76|4398.46|4398.46|0
1620371810000|2021-05-07 07:16:50|4398.67|4398.67|4398.96|4398.96|4398.96|4398.96|4398.67|4398.67|0
1620371820000|2021-05-07 07:17:00|4398.21|4398.21|4398.6|4398.6|4398.6|4398.6|4398.03|4398.03|0
1620371830000|2021-05-07 07:17:10|4398.42|4398.42|4398.57|4398.57|4398.69|4398.69|4398.42|4398.42|0
1620371840000|2021-05-07 07:17:20|4399.67|4399.67|4399.37|4399.37|4399.67|4399.67|4399.02|4399.02|0
1620371850000|2021-05-07 07:17:30|4399.26|4399.26|4398.72|4398.72|4399.26|4399.26|4398.36|4398.36|0
1620371860000|2021-05-07 07:17:40|4399.02|4399.02|4398.35|4398.35|4399.02|4399.02|4397.79|4397.79|0
1620371870000|2021-05-07 07:17:50|4398.44|4398.44|4398.26|4398.26|4398.44|4398.44|4398.14|4398.14|0
1620371880000|2021-05-07 07:18:00|4398.31|4398.31|4399.21|4399.21|4400.26|4400.26|4398.31|4398.31|0
1620371890000|2021-05-07 07:18:10|4399.3|4399.3|4398.11|4398.11|4399.3|4399.3|4398.11|4398.11|0
1620371900000|2021-05-07 07:18:20|4398.17|4398.17|4398.17|4398.17|4398.17|4398.17|4398.17|4398.17|0
1620371910000|2021-05-07 07:18:30|4398.23|4398.23|4398.68|4398.68|4398.68|4398.68|4398.23|4398.23|0
1620371930000|2021-05-07 07:18:50|4398.62|4398.62|4398.62|4398.62|4398.62|4398.62|4398.62|4398.62|0
1620371940000|2021-05-07 07:19:00|4399.07|4399.07|4399.1|4399.1|4399.1|4399.1|4398.95|4398.95|0
1620371950000|2021-05-07 07:19:10|4398.81|4398.81|4398.81|4398.81|4398.81|4398.81|4398.76|4398.76|0
1620371960000|2021-05-07 07:19:20|4398.21|4398.21|4397.61|4397.61|4398.51|4398.51|4397.31|4397.31|0
1620371970000|2021-05-07 07:19:30|4397.52|4397.52|4396.32|4396.32|4397.52|4397.52|4396.32|4396.32|0
1620371990000|2021-05-07 07:19:50|4396.27|4396.27|4395.7|4395.7|4396.27|4396.27|4395.58|4395.58|0
1620372000000|2021-05-07 07:20:00|4396.6|4396.6|4398.54|4398.54|4398.54|4398.54|4396.6|4396.6|0
1620372010000|2021-05-07 07:20:10|4398.57|4398.57|4399.22|4399.22|4399.22|4399.22|4398.45|4398.45|0
1620372020000|2021-05-07 07:20:20|4399.13|4399.13|4399.22|4399.22|4399.28|4399.28|4399.04|4399.04|0
1620372030000|2021-05-07 07:20:30|4399.52|4399.52|4399.82|4399.82|4399.82|4399.82|4399.52|4399.52|0
1620372040000|2021-05-07 07:20:40|4399.73|4399.73|4399.73|4399.73|4399.91|4399.91|4399.73|4399.73|0
1620372050000|2021-05-07 07:20:50|4399.91|4399.91|4399.61|4399.61|4399.91|4399.91|4399.61|4399.61|0
1620372060000|2021-05-07 07:21:00|4399.66|4399.66|4399.66|4399.66|4399.66|4399.66|4399.66|4399.66|0
1620372070000|2021-05-07 07:21:10|4399.84|4399.84|4399.78|4399.78|4399.84|4399.84|4399.78|4399.78|0
1620372080000|2021-05-07 07:21:20|4399.48|4399.48|4400.08|4400.08|4400.14|4400.14|4399.48|4399.48|0
1620372090000|2021-05-07 07:21:30|4399.78|4399.78|4400.35|4400.35|4400.42|4400.42|4399.78|4399.78|0
1620372100000|2021-05-07 07:21:40|4400.58|4400.58|4399.72|4399.72|4401.12|4401.12|4399.72|4399.72|0
1620372110000|2021-05-07 07:21:50|4399.54|4399.54|4399.16|4399.16|4399.54|4399.54|4399.16|4399.16|0
1620372120000|2021-05-07 07:22:00|4399.33|4399.33|4399.86|4399.86|4400.16|4400.16|4399.21|4399.21|0
1620372130000|2021-05-07 07:22:10|4399.92|4399.92|4399.23|4399.23|4399.92|4399.92|4399.23|4399.23|0
1620372140000|2021-05-07 07:22:20|4399.32|4399.32|4398.78|4398.78|4399.32|4399.32|4397.49|4397.49|0
1620372150000|2021-05-07 07:22:30|4398.93|4398.93|4398.84|4398.84|4398.93|4398.93|4398.84|4398.84|0
1620372160000|2021-05-07 07:22:40|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|0
1620372170000|2021-05-07 07:22:50|4398.39|4398.39|4398.63|4398.63|4398.63|4398.63|4398.39|4398.39|0
1620372180000|2021-05-07 07:23:00|4398.81|4398.81|4398.51|4398.51|4398.81|4398.81|4398.51|4398.51|0
1620372190000|2021-05-07 07:23:10|4399.11|4399.11|4399.62|4399.62|4399.71|4399.71|4399.11|4399.11|0
1620372200000|2021-05-07 07:23:20|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|0
1620372210000|2021-05-07 07:23:30|4399.17|4399.17|4398.18|4398.18|4399.17|4399.17|4398.18|4398.18|0
1620372220000|2021-05-07 07:23:40|4398.03|4398.03|4398.09|4398.09|4398.39|4398.39|4398.03|4398.03|0
1620372230000|2021-05-07 07:23:50|4397.79|4397.79|4397.97|4397.97|4397.97|4397.97|4397.79|4397.79|0
1620372240000|2021-05-07 07:24:00|4398.08|4398.08|4398.36|4398.36|4398.36|4398.36|4398.08|4398.08|0
1620372250000|2021-05-07 07:24:10|4398.66|4398.66|4398.36|4398.36|4398.81|4398.81|4398.21|4398.21|0
1620372260000|2021-05-07 07:24:20|4398.54|4398.54|4398.54|4398.54|4398.54|4398.54|4398.54|4398.54|0
1620372270000|2021-05-07 07:24:30|4398.37|4398.37|4397.11|4397.11|4398.54|4398.54|4397.04|4397.04|0
1620372280000|2021-05-07 07:24:40|4396.21|4396.21|4396.13|4396.13|4396.21|4396.21|4396.13|4396.13|0
1620372300000|2021-05-07 07:25:00|4395.09|4395.09|4395.44|4395.44|4395.55|4395.55|4394.79|4394.79|0
1620372310000|2021-05-07 07:25:10|4395.74|4395.74|4395.68|4395.68|4395.74|4395.74|4395.68|4395.68|0
1620372320000|2021-05-07 07:25:20|4395.57|4395.57|4395.11|4395.11|4395.57|4395.57|4394.81|4394.81|0
1620372330000|2021-05-07 07:25:30|4395.17|4395.17|4395.82|4395.82|4395.82|4395.82|4395.17|4395.17|0
1620372340000|2021-05-07 07:25:40|4395.97|4395.97|4398.57|4398.57|4398.57|4398.57|4395.97|4395.97|0
1620372350000|2021-05-07 07:25:50|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|0
1620372360000|2021-05-07 07:26:00|4398.92|4398.92|4398.65|4398.65|4399.22|4399.22|4398.62|4398.62|0
1620372370000|2021-05-07 07:26:10|4398.62|4398.62|4398.2|4398.2|4398.62|4398.62|4398.11|4398.11|0
1620372380000|2021-05-07 07:26:20|4398.29|4398.29|4398.29|4398.29|4398.29|4398.29|4398.29|4398.29|0
1620372390000|2021-05-07 07:26:30|4398.41|4398.41|4398.58|4398.58|4398.58|4398.58|4398.41|4398.41|0
1620372400000|2021-05-07 07:26:40|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|4398.58|4398.58|0
1620372410000|2021-05-07 07:26:50|4399.29|4399.29|4399.09|4399.09|4399.29|4399.29|4398.89|4398.89|0
1620372420000|2021-05-07 07:27:00|4399.21|4399.21|4398.91|4398.91|4399.51|4399.51|4398.91|4398.91|0
1620372430000|2021-05-07 07:27:10|4398.82|4398.82|4398.34|4398.34|4398.82|4398.82|4398.34|4398.34|0
1620372450000|2021-05-07 07:27:30|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|0
1620372460000|2021-05-07 07:27:40|4399.99|4399.99|4399.56|4399.56|4399.99|4399.99|4399.39|4399.39|0
1620372470000|2021-05-07 07:27:50|4399.11|4399.11|4399.11|4399.11|4399.11|4399.11|4399.11|4399.11|0
1620372480000|2021-05-07 07:28:00|4399.02|4399.02|4398.72|4398.72|4399.02|4399.02|4398.72|4398.72|0
1620372490000|2021-05-07 07:28:10|4399.77|4399.77|4399.62|4399.62|4399.77|4399.77|4399.62|4399.62|0
1620372520000|2021-05-07 07:28:40|4399.92|4399.92|4399.92|4399.92|4399.92|4399.92|4399.92|4399.92|0
1620372530000|2021-05-07 07:28:50|4400.82|4400.82|4400.82|4400.82|4400.82|4400.82|4400.82|4400.82|0
1620372540000|2021-05-07 07:29:00|4400.97|4400.97|4401.2|4401.2|4401.2|4401.2|4400.97|4400.97|0
1620372550000|2021-05-07 07:29:10|4400.9|4400.9|4401.74|4401.74|4402.04|4402.04|4400.9|4400.9|0
1620372560000|2021-05-07 07:29:20|4401.91|4401.91|4401.61|4401.61|4401.91|4401.91|4401.61|4401.61|0
1620372570000|2021-05-07 07:29:30|4401.52|4401.52|4401.58|4401.58|4401.58|4401.58|4401.52|4401.52|0
1620372580000|2021-05-07 07:29:40|4401.64|4401.64|4401.64|4401.64|4401.64|4401.64|4401.64|4401.64|0
1620372590000|2021-05-07 07:29:50|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|0
1620372600000|2021-05-07 07:30:00|4401.85|4401.85|4401.55|4401.55|4401.85|4401.85|4401.25|4401.25|0
1620372610000|2021-05-07 07:30:10|4401.46|4401.46|4401.01|4401.01|4401.46|4401.46|4400.97|4400.97|0
1620372620000|2021-05-07 07:30:20|4400.99|4400.99|4400.67|4400.67|4400.99|4400.99|4400.67|4400.67|0
1620372630000|2021-05-07 07:30:30|4400.9|4400.9|4401.34|4401.34|4401.34|4401.34|4400.81|4400.81|0
1620372640000|2021-05-07 07:30:40|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|0
1620372660000|2021-05-07 07:31:00|4400.8|4400.8|4399.46|4399.46|4400.8|4400.8|4399.46|4399.46|0
1620372670000|2021-05-07 07:31:10|4399.16|4399.16|4398.56|4398.56|4399.16|4399.16|4398.56|4398.56|0
1620372680000|2021-05-07 07:31:20|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|0
1620372700000|2021-05-07 07:31:40|4398.34|4398.34|4399.86|4399.86|4399.86|4399.86|4398.34|4398.34|0
1620372710000|2021-05-07 07:31:50|4400.16|4400.16|4400.3|4400.3|4400.3|4400.3|4400.01|4400.01|0
1620372720000|2021-05-07 07:32:00|4401.21|4401.21|4399.03|4399.03|4401.39|4401.39|4399.03|4399.03|0
1620372730000|2021-05-07 07:32:10|4398.99|4398.99|4398.99|4398.99|4399.11|4399.11|4398.99|4398.99|0
1620372750000|2021-05-07 07:32:30|4399.29|4399.29|4399.55|4399.55|4399.59|4399.59|4399.29|4399.29|0
1620372760000|2021-05-07 07:32:40|4399.51|4399.51|4399.48|4399.48|4399.51|4399.51|4399.48|4399.48|0
1620372770000|2021-05-07 07:32:50|4399.59|4399.59|4398.84|4398.84|4399.59|4399.59|4398.84|4398.84|0
1620372780000|2021-05-07 07:33:00|4398.24|4398.24|4398.28|4398.28|4398.28|4398.28|4397.64|4397.64|0
1620372820000|2021-05-07 07:33:40|4398.35|4398.35|4398.67|4398.67|4398.67|4398.67|4398.32|4398.32|0
1620372830000|2021-05-07 07:33:50|4398.97|4398.97|4399.27|4399.27|4399.27|4399.27|4398.97|4398.97|0
1620372840000|2021-05-07 07:34:00|4399.42|4399.42|4399.42|4399.42|4399.57|4399.57|4399.42|4399.42|0
1620372860000|2021-05-07 07:34:20|4399.48|4399.48|4399.69|4399.69|4399.69|4399.69|4399.48|4399.48|0
1620372870000|2021-05-07 07:34:30|4401.49|4401.49|4401.59|4401.59|4401.59|4401.59|4401.44|4401.44|0
1620372880000|2021-05-07 07:34:40|4401.47|4401.47|4401.47|4401.47|4401.47|4401.47|4401.47|4401.47|0
1620372890000|2021-05-07 07:34:50|4401.64|4401.64|4401.64|4401.64|4401.64|4401.64|4401.64|4401.64|0
1620372900000|2021-05-07 07:35:00|4402.24|4402.24|4401.94|4401.94|4402.24|4402.24|4401.94|4401.94|0
1620372910000|2021-05-07 07:35:10|4401.64|4401.64|4401.64|4401.64|4401.64|4401.64|4401.64|4401.64|0
1620372920000|2021-05-07 07:35:20|4401.49|4401.49|4401.24|4401.24|4401.49|4401.49|4401.14|4401.14|0
1620372930000|2021-05-07 07:35:30|4401.22|4401.22|4401.22|4401.22|4401.22|4401.22|4401.22|4401.22|0
1620372940000|2021-05-07 07:35:40|4401.27|4401.27|4399.59|4399.59|4401.27|4401.27|4399.29|4399.29|0
1620372950000|2021-05-07 07:35:50|4399.68|4399.68|4399.68|4399.68|4399.68|4399.68|4399.68|4399.68|0
1620372960000|2021-05-07 07:36:00|4400.13|4400.13|4400.51|4400.51|4400.51|4400.51|4400.13|4400.13|0
1620372980000|2021-05-07 07:36:20|4400.43|4400.43|4401.33|4401.33|4401.33|4401.33|4400.43|4400.43|0
1620372990000|2021-05-07 07:36:30|4401.03|4401.03|4401.03|4401.03|4401.03|4401.03|4401.03|4401.03|0
1620373010000|2021-05-07 07:36:50|4400.91|4400.91|4400.86|4400.86|4400.91|4400.91|4400.86|4400.86|0
1620373030000|2021-05-07 07:37:10|4400.91|4400.91|4399.99|4399.99|4400.91|4400.91|4399.99|4399.99|0
1620373050000|2021-05-07 07:37:30|4398.94|4398.94|4398.34|4398.34|4398.94|4398.94|4398.34|4398.34|0
1620373070000|2021-05-07 07:37:50|4398.11|4398.11|4396.91|4396.91|4398.11|4398.11|4396.91|4396.91|0
1620373080000|2021-05-07 07:38:00|4397.14|4397.14|4397.31|4397.31|4397.31|4397.31|4397.14|4397.14|0
1620373090000|2021-05-07 07:38:10|4397.27|4397.27|4397.27|4397.27|4397.27|4397.27|4397.27|4397.27|0
1620373100000|2021-05-07 07:38:20|4397.18|4397.18|4397.18|4397.18|4397.18|4397.18|4397.18|4397.18|0
1620373110000|2021-05-07 07:38:30|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|0
1620373120000|2021-05-07 07:38:40|4397.52|4397.52|4397.67|4397.67|4397.82|4397.82|4397.52|4397.52|0
1620373130000|2021-05-07 07:38:50|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|0
1620373140000|2021-05-07 07:39:00|4397.34|4397.34|4397.7|4397.7|4397.7|4397.7|4397.34|4397.34|0
1620373150000|2021-05-07 07:39:10|4398.6|4398.6|4398.54|4398.54|4398.6|4398.6|4398.54|4398.54|0
1620373160000|2021-05-07 07:39:20|4398.63|4398.63|4399.14|4399.14|4399.14|4399.14|4398.63|4398.63|0
1620373170000|2021-05-07 07:39:30|4399.43|4399.43|4399.48|4399.48|4399.48|4399.48|4399.43|4399.43|0
1620373180000|2021-05-07 07:39:40|4399.63|4399.63|4399.63|4399.63|4399.93|4399.93|4399.63|4399.63|0
1620373190000|2021-05-07 07:39:50|4399.48|4399.48|4399.22|4399.22|4399.48|4399.48|4399.11|4399.11|0
1620373200000|2021-05-07 07:40:00|4399.07|4399.07|4398.92|4398.92|4399.37|4399.37|4398.92|4398.92|0
1620373210000|2021-05-07 07:40:10|4398.62|4398.62|4398.32|4398.32|4398.62|4398.62|4398.02|4398.02|0
1620373220000|2021-05-07 07:40:20|4398.44|4398.44|4398.14|4398.14|4398.44|4398.44|4398.14|4398.14|0
1620373230000|2021-05-07 07:40:30|4398.44|4398.44|4398.44|4398.44|4398.44|4398.44|4398.44|4398.44|0
1620373240000|2021-05-07 07:40:40|4398.5|4398.5|4398.5|4398.5|4398.5|4398.5|4398.5|4398.5|0
1620373250000|2021-05-07 07:40:50|4397.9|4397.9|4396.4|4396.4|4397.9|4397.9|4396.4|4396.4|0
1620373260000|2021-05-07 07:41:00|4396.1|4396.1|4395.98|4395.98|4396.4|4396.4|4395.38|4395.38|0
1620373270000|2021-05-07 07:41:10|4396.28|4396.28|4396.06|4396.06|4396.28|4396.28|4395.83|4395.83|0
1620373280000|2021-05-07 07:41:20|4395.88|4395.88|4395.58|4395.58|4395.88|4395.88|4395.58|4395.58|0
1620373290000|2021-05-07 07:41:30|4395.73|4395.73|4395.9|4395.9|4396.05|4396.05|4395.73|4395.73|0
1620373300000|2021-05-07 07:41:40|4395.75|4395.75|4395.68|4395.68|4395.75|4395.75|4395.68|4395.68|0
1620373310000|2021-05-07 07:41:50|4395.39|4395.39|4394.94|4394.94|4395.39|4395.39|4394.94|4394.94|0
1620373320000|2021-05-07 07:42:00|4395.39|4395.39|4395.63|4395.63|4395.99|4395.99|4395.39|4395.39|0
1620373340000|2021-05-07 07:42:20|4395.03|4395.03|4394.66|4394.66|4395.03|4395.03|4394.58|4394.58|0
1620373350000|2021-05-07 07:42:30|4394.62|4394.62|4394.79|4394.79|4394.79|4394.79|4394.62|4394.62|0
1620373360000|2021-05-07 07:42:40|4394.49|4394.49|4394.58|4394.58|4394.64|4394.64|4394.49|4394.49|0
1620373370000|2021-05-07 07:42:50|4394.73|4394.73|4395.03|4395.03|4395.03|4395.03|4394.73|4394.73|0
1620373380000|2021-05-07 07:43:00|4394.88|4394.88|4394.73|4394.73|4395.03|4395.03|4394.73|4394.73|0
1620373390000|2021-05-07 07:43:10|4394.5|4394.5|4394.61|4394.61|4394.61|4394.61|4394.36|4394.36|0
1620373400000|2021-05-07 07:43:20|4394.79|4394.79|4394.07|4394.07|4394.79|4394.79|4394.07|4394.07|0
1620373410000|2021-05-07 07:43:30|4393.17|4393.17|4393.23|4393.23|4393.38|4393.38|4392.93|4392.93|0
1620373430000|2021-05-07 07:43:50|4392.93|4392.93|4393.13|4393.13|4393.13|4393.13|4392.78|4392.78|0
1620373440000|2021-05-07 07:44:00|4393.2|4393.2|4394.1|4394.1|4394.1|4394.1|4393.2|4393.2|0
1620373450000|2021-05-07 07:44:10|4393.96|4393.96|4393.96|4393.96|4393.96|4393.96|4393.9|4393.9|0
1620373460000|2021-05-07 07:44:20|4393.81|4393.81|4393.83|4393.83|4393.92|4393.92|4393.81|4393.81|0
1620373470000|2021-05-07 07:44:30|4393.74|4393.74|4393.68|4393.68|4393.74|4393.74|4393.68|4393.68|0
1620373490000|2021-05-07 07:44:50|4393.72|4393.72|4392.57|4392.57|4393.77|4393.77|4392.57|4392.57|0
1620373500000|2021-05-07 07:45:00|4392.72|4392.72|4392.72|4392.72|4392.72|4392.72|4392.72|4392.72|0
1620373510000|2021-05-07 07:45:10|4393.32|4393.32|4393.62|4393.62|4393.62|4393.62|4393.32|4393.32|0
1620373540000|2021-05-07 07:45:40|4393.02|4393.02|4392.42|4392.42|4393.02|4393.02|4392.42|4392.42|0
1620373550000|2021-05-07 07:45:50|4392.48|4392.48|4392.48|4392.48|4392.48|4392.48|4392.48|4392.48|0
1620373560000|2021-05-07 07:46:00|4392.54|4392.54|4392.6|4392.6|4392.6|4392.6|4392.54|4392.54|0
1620373570000|2021-05-07 07:46:10|4392.65|4392.65|4392.38|4392.38|4392.65|4392.65|4392.35|4392.35|0
1620373580000|2021-05-07 07:46:20|4392.26|4392.26|4392.26|4392.26|4392.26|4392.26|4392.26|4392.26|0
1620373590000|2021-05-07 07:46:30|4391.66|4391.66|4391.66|4391.66|4391.66|4391.66|4391.66|4391.66|0
1620373600000|2021-05-07 07:46:40|4391.63|4391.63|4391.75|4391.75|4391.75|4391.75|4391.63|4391.63|0
1620373620000|2021-05-07 07:47:00|4391.15|4391.15|4390.56|4390.56|4391.15|4391.15|4390.56|4390.56|0
1620373640000|2021-05-07 07:47:20|4391|4391|4390.23|4390.23|4391|4391|4390.23|4390.23|0
1620373650000|2021-05-07 07:47:30|4390.14|4390.14|4390.2|4390.2|4390.2|4390.2|4390.14|4390.14|0
1620373660000|2021-05-07 07:47:40|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|0
1620373670000|2021-05-07 07:47:50|4389.9|4389.9|4389.9|4389.9|4389.9|4389.9|4389.9|4389.9|0
1620373680000|2021-05-07 07:48:00|4389.96|4389.96|4390.71|4390.71|4390.71|4390.71|4389.59|4389.59|0
1620373690000|2021-05-07 07:48:10|4390.77|4390.77|4390.77|4390.77|4390.77|4390.77|4390.77|4390.77|0
1620373700000|2021-05-07 07:48:20|4390.62|4390.62|4391.07|4391.07|4391.22|4391.22|4390.62|4390.62|0
1620373720000|2021-05-07 07:48:40|4390.77|4390.77|4391.07|4391.07|4391.07|4391.07|4390.77|4390.77|0
1620373730000|2021-05-07 07:48:50|4390.77|4390.77|4390.52|4390.52|4390.92|4390.92|4390.52|4390.52|0
1620373740000|2021-05-07 07:49:00|4390.82|4390.82|4390.57|4390.57|4390.82|4390.82|4390.52|4390.52|0
1620373750000|2021-05-07 07:49:10|4390.27|4390.27|4390.18|4390.18|4390.27|4390.27|4390.18|4390.18|0
1620373760000|2021-05-07 07:49:20|4390.11|4390.11|4389.28|4389.28|4390.11|4390.11|4389.28|4389.28|0
1620373770000|2021-05-07 07:49:30|4389.22|4389.22|4389.22|4389.22|4389.22|4389.22|4389.22|4389.22|0
1620373800000|2021-05-07 07:50:00|4389.28|4389.28|4389.28|4389.28|4389.28|4389.28|4389.28|4389.28|0
1620373820000|2021-05-07 07:50:20|4389.13|4389.13|4388.98|4388.98|4389.13|4389.13|4388.98|4388.98|0
1620373830000|2021-05-07 07:50:30|4389.03|4389.03|4388.68|4388.68|4389.03|4389.03|4388.68|4388.68|0
1620373840000|2021-05-07 07:50:40|4387.93|4387.93|4388.04|4388.04|4388.04|4388.04|4387.93|4387.93|0
1620373850000|2021-05-07 07:50:50|4387.74|4387.74|4387.44|4387.44|4387.74|4387.74|4387.44|4387.44|0
1620373860000|2021-05-07 07:51:00|4387.56|4387.56|4386.66|4386.66|4387.56|4387.56|4386.66|4386.66|0
1620373880000|2021-05-07 07:51:20|4386.06|4386.06|4386.36|4386.36|4386.36|4386.36|4386.06|4386.06|0
1620373890000|2021-05-07 07:51:30|4386.66|4386.66|4386.96|4386.96|4386.96|4386.96|4386.66|4386.66|0
1620373900000|2021-05-07 07:51:40|4387.11|4387.11|4387.21|4387.21|4387.26|4387.26|4386.96|4386.96|0
1620373910000|2021-05-07 07:51:50|4387.13|4387.13|4387.1|4387.1|4387.13|4387.13|4387.1|4387.1|0
1620373920000|2021-05-07 07:52:00|4387.01|4387.01|4387.11|4387.11|4387.11|4387.11|4386.96|4386.96|0
1620373930000|2021-05-07 07:52:10|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|0
1620373940000|2021-05-07 07:52:20|4386.83|4386.83|4385.76|4385.76|4386.83|4386.83|4385.76|4385.76|0
1620373950000|2021-05-07 07:52:30|4385.61|4385.61|4385.43|4385.43|4385.61|4385.61|4385.13|4385.13|0
1620373960000|2021-05-07 07:52:40|4385.73|4385.73|4385.97|4385.97|4386.03|4386.03|4385.73|4385.73|0
1620373970000|2021-05-07 07:52:50|4386.28|4386.28|4385.97|4385.97|4386.28|4386.28|4385.97|4385.97|0
1620373990000|2021-05-07 07:53:10|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|0
1620374000000|2021-05-07 07:53:20|4385.8|4385.8|4385.75|4385.75|4385.8|4385.8|4385.75|4385.75|0
1620374010000|2021-05-07 07:53:30|4387.55|4387.55|4387.48|4387.48|4387.55|4387.55|4387.48|4387.48|0
1620374020000|2021-05-07 07:53:40|4387.58|4387.58|4387.55|4387.55|4387.58|4387.58|4387.55|4387.55|0
1620374030000|2021-05-07 07:53:50|4386.95|4386.95|4387.7|4387.7|4387.7|4387.7|4386.95|4386.95|0
1620374040000|2021-05-07 07:54:00|4387.85|4387.85|4386.95|4386.95|4387.85|4387.85|4386.95|4386.95|0
1620374050000|2021-05-07 07:54:10|4387.1|4387.1|4386.8|4386.8|4387.1|4387.1|4386.8|4386.8|0
1620374060000|2021-05-07 07:54:20|4386.68|4386.68|4386.68|4386.68|4386.68|4386.68|4386.68|4386.68|0
1620374090000|2021-05-07 07:54:50|4386.77|4386.77|4386.77|4386.77|4387.08|4387.08|4386.77|4386.77|0
1620374100000|2021-05-07 07:55:00|4386.6|4386.6|4386.6|4386.6|4386.6|4386.6|4386.6|4386.6|0
1620374110000|2021-05-07 07:55:10|4386.58|4386.58|4386.58|4386.58|4386.58|4386.58|4386.58|4386.58|0
1620374120000|2021-05-07 07:55:20|4386.63|4386.63|4386.4|4386.4|4386.63|4386.63|4386.4|4386.4|0
1620374130000|2021-05-07 07:55:30|4386.58|4386.58|4386.58|4386.58|4386.58|4386.58|4386.58|4386.58|0
1620374140000|2021-05-07 07:55:40|4386.23|4386.23|4386.55|4386.55|4386.55|4386.55|4386.23|4386.23|0
1620374160000|2021-05-07 07:56:00|4387.45|4387.45|4387.45|4387.45|4387.45|4387.45|4387.45|4387.45|0
1620374170000|2021-05-07 07:56:10|4387.54|4387.54|4385.74|4385.74|4387.54|4387.54|4385.74|4385.74|0
1620374180000|2021-05-07 07:56:20|4385.59|4385.59|4385.59|4385.59|4385.59|4385.59|4385.59|4385.59|0
1620374200000|2021-05-07 07:56:40|4385.45|4385.45|4385.15|4385.15|4385.45|4385.45|4385.15|4385.15|0
1620374210000|2021-05-07 07:56:50|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|0
1620374220000|2021-05-07 07:57:00|4385.12|4385.12|4384.71|4384.71|4385.12|4385.12|4384.71|4384.71|0
1620374230000|2021-05-07 07:57:10|4384.8|4384.8|4384.71|4384.71|4384.8|4384.8|4384.71|4384.71|0
1620374240000|2021-05-07 07:57:20|4384.79|4384.79|4384.82|4384.82|4384.82|4384.82|4384.79|4384.79|0
1620374250000|2021-05-07 07:57:30|4384.91|4384.91|4384.91|4384.91|4384.91|4384.91|4384.91|4384.91|0
1620374260000|2021-05-07 07:57:40|4384.62|4384.62|4384.92|4384.92|4384.92|4384.92|4384.56|4384.56|0
1620374270000|2021-05-07 07:57:50|4384.97|4384.97|4385.06|4385.06|4385.06|4385.06|4384.97|4384.97|0
1620374280000|2021-05-07 07:58:00|4384.77|4384.77|4384.1|4384.1|4384.77|4384.77|4384.1|4384.1|0
1620374290000|2021-05-07 07:58:10|4384.15|4384.15|4383.28|4383.28|4384.18|4384.18|4383.28|4383.28|0
1620374300000|2021-05-07 07:58:20|4383.57|4383.57|4382.67|4382.67|4383.57|4383.57|4382.67|4382.67|0
1620374310000|2021-05-07 07:58:30|4382.97|4382.97|4383.06|4383.06|4383.06|4383.06|4382.97|4382.97|0
1620374320000|2021-05-07 07:58:40|4383.18|4383.18|4383.18|4383.18|4383.18|4383.18|4383.18|4383.18|0
1620374330000|2021-05-07 07:58:50|4383.03|4383.03|4383.63|4383.63|4383.63|4383.63|4383.03|4383.03|0
1620374340000|2021-05-07 07:59:00|4383.33|4383.33|4383.12|4383.12|4383.48|4383.48|4382.88|4382.88|0
1620374360000|2021-05-07 07:59:20|4382.97|4382.97|4381.73|4381.73|4382.97|4382.97|4381.73|4381.73|0
1620374370000|2021-05-07 07:59:30|4381.64|4381.64|4382.18|4382.18|4382.18|4382.18|4381.58|4381.58|0
1620374380000|2021-05-07 07:59:40|4382.33|4382.33|4382.33|4382.33|4382.39|4382.39|4382.33|4382.33|0
1620374390000|2021-05-07 07:59:50|4382.18|4382.18|4382.09|4382.09|4382.18|4382.18|4382.09|4382.09|0
1620374400000|2021-05-07 08:00:00|4382.4|4382.4|4382.4|4382.4|4382.4|4382.4|4382.4|4382.4|0
1620374420000|2021-05-07 08:00:20|4382.51|4382.51|4381.91|4381.91|4382.51|4382.51|4381.91|4381.91|0
1620374430000|2021-05-07 08:00:30|4382.21|4382.21|4382.21|4382.21|4382.21|4382.21|4382.21|4382.21|0
1620374460000|2021-05-07 08:01:00|4382.25|4382.25|4382.25|4382.25|4382.25|4382.25|4382.25|4382.25|0
1620374470000|2021-05-07 08:01:10|4382.4|4382.4|4382.48|4382.48|4382.63|4382.63|4382.4|4382.4|0
1620374490000|2021-05-07 08:01:30|4382.78|4382.78|4382.25|4382.25|4382.78|4382.78|4382.01|4382.01|0
1620374500000|2021-05-07 08:01:40|4382.34|4382.34|4382.38|4382.38|4382.38|4382.38|4382.34|4382.34|0
1620374510000|2021-05-07 08:01:50|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|0
1620374520000|2021-05-07 08:02:00|4382.4|4382.4|4382.31|4382.31|4382.4|4382.4|4382.31|4382.31|0
1620374530000|2021-05-07 08:02:10|4382.37|4382.37|4382.69|4382.69|4382.69|4382.69|4382.37|4382.37|0
1620374550000|2021-05-07 08:02:30|4382.6|4382.6|4382.83|4382.83|4382.83|4382.83|4382.6|4382.6|0
1620374560000|2021-05-07 08:02:40|4382.92|4382.92|4383.13|4383.13|4383.13|4383.13|4382.92|4382.92|0
1620374570000|2021-05-07 08:02:50|4382.83|4382.83|4382.83|4382.83|4382.83|4382.83|4382.83|4382.83|0
1620374580000|2021-05-07 08:03:00|4382.89|4382.89|4382.89|4382.89|4382.89|4382.89|4382.89|4382.89|0
1620374590000|2021-05-07 08:03:10|4383.49|4383.49|4384.23|4384.23|4384.23|4384.23|4383.49|4383.49|0
1620374600000|2021-05-07 08:03:20|4384.36|4384.36|4384.45|4384.45|4384.45|4384.45|4384.36|4384.36|0
1620374610000|2021-05-07 08:03:30|4384.49|4384.49|4385.63|4385.63|4385.63|4385.63|4384.43|4384.43|0
1620374630000|2021-05-07 08:03:50|4385.48|4385.48|4385.07|4385.07|4385.48|4385.48|4385.04|4385.04|0
1620374640000|2021-05-07 08:04:00|4385.67|4385.67|4385.52|4385.52|4385.82|4385.82|4385.52|4385.52|0
1620374650000|2021-05-07 08:04:10|4385.46|4385.46|4384.9|4384.9|4385.46|4385.46|4384.9|4384.9|0
1620374660000|2021-05-07 08:04:20|4384.84|4384.84|4384.84|4384.84|4384.84|4384.84|4384.84|4384.84|0
1620374670000|2021-05-07 08:04:30|4385.14|4385.14|4385.59|4385.59|4386.49|4386.49|4385.14|4385.14|0
1620374690000|2021-05-07 08:04:50|4385.53|4385.53|4385.68|4385.68|4385.68|4385.68|4385.53|4385.53|0
1620374700000|2021-05-07 08:05:00|4385.81|4385.81|4385.81|4385.81|4385.81|4385.81|4385.81|4385.81|0
1620374710000|2021-05-07 08:05:10|4385.9|4385.9|4385.6|4385.6|4385.9|4385.9|4385.6|4385.6|0
1620374720000|2021-05-07 08:05:20|4385.54|4385.54|4385.54|4385.54|4385.54|4385.54|4385.54|4385.54|0
1620374730000|2021-05-07 08:05:30|4386.14|4386.14|4386.44|4386.44|4386.44|4386.44|4386.14|4386.14|0
1620374740000|2021-05-07 08:05:40|4386.62|4386.62|4387.22|4387.22|4387.22|4387.22|4386.62|4386.62|0
1620374760000|2021-05-07 08:06:00|4387.82|4387.82|4388.38|4388.38|4388.38|4388.38|4387.82|4387.82|0
1620374770000|2021-05-07 08:06:10|4388.41|4388.41|4388.51|4388.51|4388.51|4388.51|4388.41|4388.41|0
1620374780000|2021-05-07 08:06:20|4388.59|4388.59|4387.58|4387.58|4388.89|4388.89|4387.54|4387.54|0
1620374790000|2021-05-07 08:06:30|4387.73|4387.73|4388.3|4388.3|4388.33|4388.33|4387.73|4387.73|0
1620374800000|2021-05-07 08:06:40|4388.28|4388.28|4388.22|4388.22|4388.28|4388.28|4388.22|4388.22|0
1620374810000|2021-05-07 08:06:50|4388.07|4388.07|4388.07|4388.07|4388.07|4388.07|4388.07|4388.07|0
1620374820000|2021-05-07 08:07:00|4388.25|4388.25|4388.25|4388.25|4388.25|4388.25|4388.25|4388.25|0
1620374830000|2021-05-07 08:07:10|4388.55|4388.55|4389.15|4389.15|4389.15|4389.15|4388.55|4388.55|0
1620374850000|2021-05-07 08:07:30|4389.06|4389.06|4388.92|4388.92|4389.06|4389.06|4388.92|4388.92|0
1620374860000|2021-05-07 08:07:40|4388.96|4388.96|4389.09|4389.09|4389.09|4389.09|4388.96|4388.96|0
1620374870000|2021-05-07 08:07:50|4389.69|4389.69|4389.39|4389.39|4389.69|4389.69|4389.39|4389.39|0
1620374880000|2021-05-07 08:08:00|4389.36|4389.36|4389.42|4389.42|4389.51|4389.51|4389.36|4389.36|0
1620374890000|2021-05-07 08:08:10|4389.45|4389.45|4389.45|4389.45|4389.54|4389.54|4389.45|4389.45|0
1620374910000|2021-05-07 08:08:30|4389.39|4389.39|4389.24|4389.24|4389.39|4389.39|4389.24|4389.24|0
1620374920000|2021-05-07 08:08:40|4388.64|4388.64|4388.04|4388.04|4388.64|4388.64|4388.04|4388.04|0
1620374940000|2021-05-07 08:09:00|4387.89|4387.89|4387.85|4387.85|4387.89|4387.89|4387.85|4387.85|0
1620374950000|2021-05-07 08:09:10|4387.79|4387.79|4387.77|4387.77|4387.83|4387.83|4387.74|4387.74|0
1620374960000|2021-05-07 08:09:20|4387.83|4387.83|4387.83|4387.83|4388.13|4388.13|4387.83|4387.83|0
1620374970000|2021-05-07 08:09:30|4388.13|4388.13|4388.13|4388.13|4388.13|4388.13|4388.13|4388.13|0
1620374990000|2021-05-07 08:09:50|4388.04|4388.04|4388.04|4388.04|4388.04|4388.04|4388.04|4388.04|0
1620375000000|2021-05-07 08:10:00|4387.74|4387.74|4387.85|4387.85|4387.88|4387.88|4387.74|4387.74|0
1620375010000|2021-05-07 08:10:10|4387.9|4387.9|4387.9|4387.9|4387.9|4387.9|4387.9|4387.9|0
1620375020000|2021-05-07 08:10:20|4387.85|4387.85|4388.18|4388.18|4388.18|4388.18|4387.79|4387.79|0
1620375030000|2021-05-07 08:10:30|4388.48|4388.48|4388.48|4388.48|4388.48|4388.48|4388.48|4388.48|0
1620375040000|2021-05-07 08:10:40|4388.51|4388.51|4388.51|4388.51|4388.51|4388.51|4388.51|4388.51|0
1620375060000|2021-05-07 08:11:00|4388.53|4388.53|4388.53|4388.53|4388.53|4388.53|4388.53|4388.53|0
1620375100000|2021-05-07 08:11:40|4388.23|4388.23|4388.23|4388.23|4388.23|4388.23|4388.23|4388.23|0
1620375110000|2021-05-07 08:11:50|4388.14|4388.14|4388.14|4388.14|4388.14|4388.14|4388.14|4388.14|0
1620375130000|2021-05-07 08:12:10|4387.84|4387.84|4387.84|4387.84|4387.84|4387.84|4387.84|4387.84|0
1620375140000|2021-05-07 08:12:20|4387.9|4387.9|4387.9|4387.9|4387.9|4387.9|4387.9|4387.9|0
1620375150000|2021-05-07 08:12:30|4387.84|4387.84|4388.26|4388.26|4388.26|4388.26|4387.84|4387.84|0
1620375160000|2021-05-07 08:12:40|4387.96|4387.96|4386.51|4386.51|4387.96|4387.96|4386.42|4386.42|0
1620375170000|2021-05-07 08:12:50|4386.49|4386.49|4386.44|4386.44|4386.49|4386.49|4386.44|4386.44|0
1620375180000|2021-05-07 08:13:00|4386.36|4386.36|4386.43|4386.43|4386.43|4386.43|4386.28|4386.28|0
1620375190000|2021-05-07 08:13:10|4386.35|4386.35|4386.05|4386.05|4386.35|4386.35|4386.05|4386.05|0
1620375200000|2021-05-07 08:13:20|4385.75|4385.75|4385.75|4385.75|4385.75|4385.75|4385.75|4385.75|0
1620375220000|2021-05-07 08:13:40|4385.45|4385.45|4385.3|4385.3|4385.45|4385.45|4385.3|4385.3|0
1620375240000|2021-05-07 08:14:00|4384.4|4384.4|4384.55|4384.55|4384.55|4384.55|4384.4|4384.4|0
1620375260000|2021-05-07 08:14:20|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|0
1620375270000|2021-05-07 08:14:30|4384.55|4384.55|4384.7|4384.7|4384.7|4384.7|4384.55|4384.55|0
1620375290000|2021-05-07 08:14:50|4385|4385|4385.3|4385.3|4385.3|4385.3|4385|4385|0
1620375300000|2021-05-07 08:15:00|4385.36|4385.36|4385.36|4385.36|4385.36|4385.36|4385.36|4385.36|0
1620375310000|2021-05-07 08:15:10|4385.81|4385.81|4386.25|4386.25|4386.25|4386.25|4385.81|4385.81|0
1620375320000|2021-05-07 08:15:20|4386.7|4386.7|4387.15|4387.15|4387.21|4387.21|4386.7|4386.7|0
1620375330000|2021-05-07 08:15:30|4386.68|4386.68|4386.68|4386.68|4386.97|4386.97|4386.68|4386.68|0
1620375340000|2021-05-07 08:15:40|4386.53|4386.53|4386.53|4386.53|4386.53|4386.53|4386.53|4386.53|0
1620375360000|2021-05-07 08:16:00|4386.49|4386.49|4386.49|4386.49|4386.49|4386.49|4386.19|4386.19|0
1620375370000|2021-05-07 08:16:10|4386.36|4386.36|4386.42|4386.42|4386.42|4386.42|4386.27|4386.27|0
1620375380000|2021-05-07 08:16:20|4386.51|4386.51|4386.57|4386.57|4386.57|4386.57|4386.42|4386.42|0
1620375390000|2021-05-07 08:16:30|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|0
1620375400000|2021-05-07 08:16:40|4386.21|4386.21|4386.12|4386.12|4386.21|4386.21|4386.12|4386.12|0
1620375410000|2021-05-07 08:16:50|4386.18|4386.18|4386.39|4386.39|4386.39|4386.39|4386.12|4386.12|0
1620375430000|2021-05-07 08:17:10|4386.99|4386.99|4386.99|4386.99|4386.99|4386.99|4386.99|4386.99|0
1620375440000|2021-05-07 08:17:20|4387.14|4387.14|4387.28|4387.28|4387.28|4387.28|4387.14|4387.14|0
1620375450000|2021-05-07 08:17:30|4387.19|4387.19|4387.14|4387.14|4387.19|4387.19|4387.14|4387.14|0
1620375460000|2021-05-07 08:17:40|4387.19|4387.19|4387.19|4387.19|4387.19|4387.19|4387.19|4387.19|0
1620375470000|2021-05-07 08:17:50|4387.21|4387.21|4387.21|4387.21|4387.21|4387.21|4387.21|4387.21|0
1620375480000|2021-05-07 08:18:00|4387.16|4387.16|4386.82|4386.82|4387.16|4387.16|4386.82|4386.82|0
1620375490000|2021-05-07 08:18:10|4386.52|4386.52|4386.52|4386.52|4386.52|4386.52|4386.52|4386.52|0
1620375500000|2021-05-07 08:18:20|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|0
1620375510000|2021-05-07 08:18:30|4386.65|4386.65|4386.65|4386.65|4386.65|4386.65|4386.65|4386.65|0
1620375520000|2021-05-07 08:18:40|4386.72|4386.72|4386.67|4386.67|4386.72|4386.72|4386.67|4386.67|0
1620375530000|2021-05-07 08:18:50|4386.73|4386.73|4386.78|4386.78|4386.78|4386.78|4386.73|4386.73|0
1620375540000|2021-05-07 08:19:00|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|0
1620375550000|2021-05-07 08:19:10|4386.44|4386.44|4386.44|4386.44|4386.44|4386.44|4386.44|4386.44|0
1620375560000|2021-05-07 08:19:20|4385.84|4385.84|4385.09|4385.09|4385.84|4385.84|4385.09|4385.09|0
1620375570000|2021-05-07 08:19:30|4385.39|4385.39|4385.06|4385.06|4385.39|4385.39|4385.06|4385.06|0
1620375580000|2021-05-07 08:19:40|4385.21|4385.21|4386.26|4386.26|4386.26|4386.26|4385.21|4385.21|0
1620375590000|2021-05-07 08:19:50|4386.41|4386.41|4386.41|4386.41|4386.41|4386.41|4386.41|4386.41|0
1620375600000|2021-05-07 08:20:00|4386.46|4386.46|4386.37|4386.37|4386.46|4386.46|4386.37|4386.37|0
1620375610000|2021-05-07 08:20:10|4386.49|4386.49|4386.46|4386.46|4386.49|4386.49|4386.46|4386.46|0
1620375620000|2021-05-07 08:20:20|4386.16|4386.16|4385.39|4385.39|4386.16|4386.16|4385.39|4385.39|0
1620375630000|2021-05-07 08:20:30|4385.68|4385.68|4385.68|4385.68|4385.68|4385.68|4385.68|4385.68|0
1620375640000|2021-05-07 08:20:40|4385.83|4385.83|4383.6|4383.6|4385.98|4385.98|4383.6|4383.6|0
1620375650000|2021-05-07 08:20:50|4383.15|4383.15|4383.84|4383.84|4383.93|4383.93|4383.15|4383.15|0
1620375660000|2021-05-07 08:21:00|4383.89|4383.89|4383.89|4383.89|4384.04|4384.04|4383.89|4383.89|0
1620375670000|2021-05-07 08:21:10|4383.98|4383.98|4383.74|4383.74|4383.98|4383.98|4383.74|4383.74|0
1620375690000|2021-05-07 08:21:30|4383.89|4383.89|4383.89|4383.89|4383.89|4383.89|4383.89|4383.89|0
1620375700000|2021-05-07 08:21:40|4383.59|4383.59|4383.59|4383.59|4383.59|4383.59|4383.59|4383.59|0
1620375710000|2021-05-07 08:21:50|4383.89|4383.89|4383.89|4383.89|4383.89|4383.89|4383.89|4383.89|0
1620375720000|2021-05-07 08:22:00|4383.94|4383.94|4383.94|4383.94|4383.94|4383.94|4383.94|4383.94|0
1620375740000|2021-05-07 08:22:20|4384.12|4384.12|4384.06|4384.06|4384.12|4384.12|4384.06|4384.06|0
1620375760000|2021-05-07 08:22:40|4384.66|4384.66|4384.66|4384.66|4384.66|4384.66|4384.66|4384.66|0
1620375770000|2021-05-07 08:22:50|4385.26|4385.26|4385.26|4385.26|4385.26|4385.26|4385.26|4385.26|0
1620375780000|2021-05-07 08:23:00|4385.41|4385.41|4385.36|4385.36|4385.51|4385.51|4385.36|4385.36|0
1620375790000|2021-05-07 08:23:10|4385.4|4385.4|4386.04|4386.04|4386.04|4386.04|4385.4|4385.4|0
1620375820000|2021-05-07 08:23:40|4386.06|4386.06|4385.76|4385.76|4386.06|4386.06|4385.76|4385.76|0
1620375830000|2021-05-07 08:23:50|4385.61|4385.61|4385.61|4385.61|4385.61|4385.61|4385.61|4385.61|0
1620375840000|2021-05-07 08:24:00|4385.91|4385.91|4386.06|4386.06|4386.06|4386.06|4385.91|4385.91|0
1620375850000|2021-05-07 08:24:10|4386.11|4386.11|4386.08|4386.08|4386.11|4386.11|4385.94|4385.94|0
1620375860000|2021-05-07 08:24:20|4386.38|4386.38|4386.68|4386.68|4386.68|4386.68|4386.38|4386.38|0
1620375870000|2021-05-07 08:24:30|4386.83|4386.83|4386.83|4386.83|4386.83|4386.83|4386.83|4386.83|0
1620375880000|2021-05-07 08:24:40|4386.9|4386.9|4386.85|4386.85|4386.9|4386.9|4386.85|4386.85|0
1620375890000|2021-05-07 08:24:50|4387.14|4387.14|4387.44|4387.44|4387.44|4387.44|4387.14|4387.14|0
1620375900000|2021-05-07 08:25:00|4387.53|4387.53|4388.09|4388.09|4388.09|4388.09|4387.49|4387.49|0
1620375910000|2021-05-07 08:25:10|4387.94|4387.94|4386.66|4386.66|4387.94|4387.94|4386.66|4386.66|0
1620375920000|2021-05-07 08:25:20|4386.75|4386.75|4386.75|4386.75|4386.75|4386.75|4386.75|4386.75|0
1620375930000|2021-05-07 08:25:30|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|0
1620375950000|2021-05-07 08:25:50|4386.66|4386.66|4386.51|4386.51|4386.66|4386.66|4386.51|4386.51|0
1620375960000|2021-05-07 08:26:00|4386.49|4386.49|4386.54|4386.54|4386.65|4386.65|4386.47|4386.47|0
1620375970000|2021-05-07 08:26:10|4386.39|4386.39|4386.36|4386.36|4386.51|4386.51|4386.36|4386.36|0
1620376020000|2021-05-07 08:27:00|4387.86|4387.86|4387.71|4387.71|4387.86|4387.86|4387.71|4387.71|0
1620376030000|2021-05-07 08:27:10|4387.56|4387.56|4387.11|4387.11|4387.56|4387.56|4387.11|4387.11|0
1620376040000|2021-05-07 08:27:20|4387.17|4387.17|4387.04|4387.04|4387.17|4387.17|4386.14|4386.14|0
1620376050000|2021-05-07 08:27:30|4386.74|4386.74|4386.3|4386.3|4386.74|4386.74|4386.3|4386.3|0
1620376100000|2021-05-07 08:28:20|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|0
1620376110000|2021-05-07 08:28:30|4386.16|4386.16|4386.16|4386.16|4386.16|4386.16|4386.16|4386.16|0
1620376120000|2021-05-07 08:28:40|4385.99|4385.99|4385.99|4385.99|4385.99|4385.99|4385.99|4385.99|0
1620376140000|2021-05-07 08:29:00|4386.1|4386.1|4386.1|4386.1|4386.1|4386.1|4386.1|4386.1|0
1620376150000|2021-05-07 08:29:10|4386.55|4386.55|4386.55|4386.55|4386.55|4386.55|4386.55|4386.55|0
1620376160000|2021-05-07 08:29:20|4386.49|4386.49|4387.09|4387.09|4387.09|4387.09|4386.49|4386.49|0
1620376170000|2021-05-07 08:29:30|4386.8|4386.8|4387.1|4387.1|4387.1|4387.1|4386.8|4386.8|0
1620376180000|2021-05-07 08:29:40|4387.12|4387.12|4387.12|4387.12|4387.12|4387.12|4387.12|4387.12|0
1620376210000|2021-05-07 08:30:10|4387.16|4387.16|4387.16|4387.16|4387.16|4387.16|4387.16|4387.16|0
1620376220000|2021-05-07 08:30:20|4387.6|4387.6|4387.34|4387.34|4387.75|4387.75|4387.34|4387.34|0
1620376230000|2021-05-07 08:30:30|4387.49|4387.49|4387.79|4387.79|4387.79|4387.79|4387.49|4387.49|0
1620376240000|2021-05-07 08:30:40|4387.49|4387.49|4387.49|4387.49|4387.49|4387.49|4387.49|4387.49|0
1620376260000|2021-05-07 08:31:00|4387.59|4387.59|4387.63|4387.63|4387.63|4387.63|4387.59|4387.59|0
1620376280000|2021-05-07 08:31:20|4387.03|4387.03|4387.03|4387.03|4387.03|4387.03|4387.03|4387.03|0
1620376290000|2021-05-07 08:31:30|4386.88|4386.88|4386.88|4386.88|4386.88|4386.88|4386.88|4386.88|0
1620376300000|2021-05-07 08:31:40|4387.18|4387.18|4387.33|4387.33|4387.33|4387.33|4387.18|4387.18|0
1620376320000|2021-05-07 08:32:00|4387.39|4387.39|4387.99|4387.99|4387.99|4387.99|4387.39|4387.39|0
1620376340000|2021-05-07 08:32:20|4388.59|4388.59|4388.86|4388.86|4388.86|4388.86|4388.59|4388.59|0
1620376350000|2021-05-07 08:32:30|4388.96|4388.96|4388.94|4388.94|4389.02|4389.02|4388.94|4388.94|0
1620376360000|2021-05-07 08:32:40|4388.79|4388.79|4388.79|4388.79|4388.79|4388.79|4388.79|4388.79|0
1620376370000|2021-05-07 08:32:50|4388.96|4388.96|4388.96|4388.96|4388.96|4388.96|4388.96|4388.96|0
1620376380000|2021-05-07 08:33:00|4390.16|4390.16|4389.54|4389.54|4390.16|4390.16|4389.54|4389.54|0
1620376390000|2021-05-07 08:33:10|4389.58|4389.58|4389.57|4389.57|4389.58|4389.58|4389.55|4389.55|0
1620376400000|2021-05-07 08:33:20|4389.45|4389.45|4389.3|4389.3|4389.45|4389.45|4389.3|4389.3|0
1620376410000|2021-05-07 08:33:30|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|0
1620376420000|2021-05-07 08:33:40|4389.75|4389.75|4389.75|4389.75|4389.75|4389.75|4389.75|4389.75|0
1620376430000|2021-05-07 08:33:50|4390.35|4390.35|4390.35|4390.35|4390.35|4390.35|4390.35|4390.35|0
1620376450000|2021-05-07 08:34:10|4390.3|4390.3|4390.3|4390.3|4390.3|4390.3|4390.3|4390.3|0
1620376460000|2021-05-07 08:34:20|4390.33|4390.33|4389.91|4389.91|4390.33|4390.33|4389.91|4389.91|0
1620376470000|2021-05-07 08:34:30|4390.51|4390.51|4390.6|4390.6|4390.6|4390.6|4390.51|4390.51|0
1620376500000|2021-05-07 08:35:00|4390.51|4390.51|4389.31|4389.31|4390.51|4390.51|4389.31|4389.31|0
1620376510000|2021-05-07 08:35:10|4389.16|4389.16|4388.71|4388.71|4389.16|4389.16|4388.71|4388.71|0
1620376530000|2021-05-07 08:35:30|4388.69|4388.69|4388.69|4388.69|4388.69|4388.69|4388.69|4388.69|0
1620376550000|2021-05-07 08:35:50|4388.51|4388.51|4388.46|4388.46|4388.51|4388.51|4388.46|4388.46|0
1620376560000|2021-05-07 08:36:00|4388.48|4388.48|4388.48|4388.48|4388.48|4388.48|4388.48|4388.48|0
1620376570000|2021-05-07 08:36:10|4388.6|4388.6|4387.45|4387.45|4388.65|4388.65|4387.45|4387.45|0
1620376580000|2021-05-07 08:36:20|4387.41|4387.41|4386.82|4386.82|4387.41|4387.41|4386.82|4386.82|0
1620376590000|2021-05-07 08:36:30|4386.84|4386.84|4386.84|4386.84|4386.84|4386.84|4386.84|4386.84|0
1620376600000|2021-05-07 08:36:40|4387.14|4387.14|4387.44|4387.44|4387.44|4387.44|4387.14|4387.14|0
1620376610000|2021-05-07 08:36:50|4387.59|4387.59|4387.65|4387.65|4387.65|4387.65|4387.59|4387.59|0
1620376620000|2021-05-07 08:37:00|4387.5|4387.5|4387.5|4387.5|4387.5|4387.5|4387.5|4387.5|0
1620376650000|2021-05-07 08:37:30|4387.35|4387.35|4387.35|4387.35|4387.35|4387.35|4387.35|4387.35|0
1620376660000|2021-05-07 08:37:40|4387.37|4387.37|4386.92|4386.92|4387.37|4387.37|4386.92|4386.92|0
1620376670000|2021-05-07 08:37:50|4386.75|4386.75|4387.35|4387.35|4387.35|4387.35|4386.75|4386.75|0
1620376680000|2021-05-07 08:38:00|4387.95|4387.95|4388.13|4388.13|4388.13|4388.13|4387.95|4387.95|0
1620376690000|2021-05-07 08:38:10|4387.83|4387.83|4387.83|4387.83|4387.83|4387.83|4387.83|4387.83|0
1620376700000|2021-05-07 08:38:20|4387.23|4387.23|4387.08|4387.08|4387.23|4387.23|4387.08|4387.08|0
1620376730000|2021-05-07 08:38:50|4387.38|4387.38|4387.38|4387.38|4387.38|4387.38|4387.38|4387.38|0
1620376740000|2021-05-07 08:39:00|4387.52|4387.52|4388.1|4388.1|4388.1|4388.1|4387.52|4387.52|0
1620376750000|2021-05-07 08:39:10|4388.2|4388.2|4389.1|4389.1|4389.1|4389.1|4388.2|4388.2|0
1620376770000|2021-05-07 08:39:30|4389.13|4389.13|4389.23|4389.23|4389.23|4389.23|4389.13|4389.13|0
1620376790000|2021-05-07 08:39:50|4389.19|4389.19|4389.19|4389.19|4389.19|4389.19|4389.19|4389.19|0
1620376850000|2021-05-07 08:40:50|4389.13|4389.13|4389.34|4389.34|4389.34|4389.34|4389.13|4389.13|0
1620376860000|2021-05-07 08:41:00|4389.36|4389.36|4389.36|4389.36|4389.36|4389.36|4389.36|4389.36|0
1620376870000|2021-05-07 08:41:10|4390.56|4390.56|4390.45|4390.45|4390.56|4390.56|4390.45|4390.45|0
1620376880000|2021-05-07 08:41:20|4390.62|4390.62|4390.42|4390.42|4390.83|4390.83|4390.42|4390.42|0
1620376900000|2021-05-07 08:41:40|4390.39|4390.39|4390.39|4390.39|4390.39|4390.39|4390.39|4390.39|0
1620376920000|2021-05-07 08:42:00|4390.09|4390.09|4390.04|4390.04|4390.09|4390.09|4390.04|4390.04|0
1620376930000|2021-05-07 08:42:10|4389.92|4389.92|4389.83|4389.83|4389.92|4389.92|4389.77|4389.77|0
1620376940000|2021-05-07 08:42:20|4389.98|4389.98|4389.98|4389.98|4389.98|4389.98|4389.98|4389.98|0
1620376950000|2021-05-07 08:42:30|4389.83|4389.83|4389.85|4389.85|4389.85|4389.85|4389.83|4389.83|0
1620376960000|2021-05-07 08:42:40|4389.25|4389.25|4389.22|4389.22|4389.25|4389.25|4389.22|4389.22|0
1620376970000|2021-05-07 08:42:50|4389.66|4389.66|4389.36|4389.36|4389.66|4389.66|4389.36|4389.36|0
1620376990000|2021-05-07 08:43:10|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|0
1620377020000|2021-05-07 08:43:40|4389.63|4389.63|4389.63|4389.63|4389.63|4389.63|4389.63|4389.63|0
1620377040000|2021-05-07 08:44:00|4389.33|4389.33|4389.04|4389.04|4389.33|4389.33|4389.04|4389.04|0
1620377050000|2021-05-07 08:44:10|4388.59|4388.59|4388.59|4388.59|4388.59|4388.59|4388.59|4388.59|0
1620377060000|2021-05-07 08:44:20|4388.56|4388.56|4387.44|4387.44|4388.56|4388.56|4387.44|4387.44|0
1620377070000|2021-05-07 08:44:30|4387.39|4387.39|4387.39|4387.39|4387.39|4387.39|4387.39|4387.39|0
1620377080000|2021-05-07 08:44:40|4387.69|4387.69|4387.99|4387.99|4387.99|4387.99|4387.69|4387.69|0
1620377090000|2021-05-07 08:44:50|4387.69|4387.69|4387.31|4387.31|4387.69|4387.69|4387.29|4387.29|0
1620377100000|2021-05-07 08:45:00|4387.16|4387.16|4387.16|4387.16|4387.16|4387.16|4387.16|4387.16|0
1620377110000|2021-05-07 08:45:10|4387.07|4387.07|4386.88|4386.88|4387.07|4387.07|4386.88|4386.88|0
1620377130000|2021-05-07 08:45:30|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|0
1620377140000|2021-05-07 08:45:40|4386.25|4386.25|4385.94|4385.94|4386.25|4386.25|4385.94|4385.94|0
1620377160000|2021-05-07 08:46:00|4385.64|4385.64|4385.19|4385.19|4385.64|4385.64|4385.19|4385.19|0
1620377190000|2021-05-07 08:46:30|4385.34|4385.34|4384.65|4384.65|4385.34|4385.34|4384.63|4384.63|0
1620377210000|2021-05-07 08:46:50|4384.6|4384.6|4384.18|4384.18|4384.6|4384.6|4384.18|4384.18|0
1620377220000|2021-05-07 08:47:00|4384.33|4384.33|4384.03|4384.03|4384.33|4384.33|4384.03|4384.03|0
1620377230000|2021-05-07 08:47:10|4383.73|4383.73|4383.73|4383.73|4383.73|4383.73|4383.73|4383.73|0
1620377240000|2021-05-07 08:47:20|4383.58|4383.58|4383.58|4383.58|4383.58|4383.58|4383.52|4383.52|0
1620377260000|2021-05-07 08:47:40|4384.18|4384.18|4384.18|4384.18|4384.18|4384.18|4384.18|4384.18|0
1620377270000|2021-05-07 08:47:50|4384.3|4384.3|4384.3|4384.3|4384.3|4384.3|4384.3|4384.3|0
1620377280000|2021-05-07 08:48:00|4384.35|4384.35|4384.35|4384.35|4384.35|4384.35|4384.35|4384.35|0
1620377290000|2021-05-07 08:48:10|4384.05|4384.05|4384.05|4384.05|4384.11|4384.11|4384.05|4384.05|0
1620377300000|2021-05-07 08:48:20|4384.35|4384.35|4384.35|4384.35|4384.35|4384.35|4384.35|4384.35|0
1620377330000|2021-05-07 08:48:50|4384.53|4384.53|4384.58|4384.58|4384.58|4384.58|4384.53|4384.53|0
1620377340000|2021-05-07 08:49:00|4384.29|4384.29|4384.35|4384.35|4384.35|4384.35|4384.29|4384.29|0
1620377360000|2021-05-07 08:49:20|4384.05|4384.05|4382.78|4382.78|4384.05|4384.05|4382.78|4382.78|0
1620377370000|2021-05-07 08:49:30|4382.73|4382.73|4382.61|4382.61|4382.73|4382.73|4382.61|4382.61|0
1620377380000|2021-05-07 08:49:40|4382.91|4382.91|4382.91|4382.91|4382.91|4382.91|4382.61|4382.61|0
1620377410000|2021-05-07 08:50:10|4383.06|4383.06|4382.71|4382.71|4383.06|4383.06|4382.71|4382.71|0
1620377420000|2021-05-07 08:50:20|4382.41|4382.41|4382.53|4382.53|4382.71|4382.71|4382.41|4382.41|0
1620377430000|2021-05-07 08:50:30|4382.71|4382.71|4382.73|4382.73|4382.73|4382.73|4382.71|4382.71|0
1620377450000|2021-05-07 08:50:50|4382.88|4382.88|4382.88|4382.88|4382.88|4382.88|4382.88|4382.88|0
1620377460000|2021-05-07 08:51:00|4383.18|4383.18|4384.68|4384.68|4384.68|4384.68|4383.18|4383.18|0
1620377470000|2021-05-07 08:51:10|4384.62|4384.62|4384.51|4384.51|4384.62|4384.62|4384.51|4384.51|0
1620377480000|2021-05-07 08:51:20|4384.21|4384.21|4384|4384|4384.21|4384.21|4384|4384|0
1620377490000|2021-05-07 08:51:30|4384.06|4384.06|4384.06|4384.06|4384.06|4384.06|4384.06|4384.06|0
1620377500000|2021-05-07 08:51:40|4384.1|4384.1|4384.06|4384.06|4384.1|4384.1|4384.06|4384.06|0
1620377510000|2021-05-07 08:51:50|4384.1|4384.1|4384.03|4384.03|4384.1|4384.1|4384.03|4384.03|0
1620377520000|2021-05-07 08:52:00|4383.88|4383.88|4382.68|4382.68|4383.88|4383.88|4382.68|4382.68|0
1620377530000|2021-05-07 08:52:10|4382.83|4382.83|4383.73|4383.73|4383.73|4383.73|4382.83|4382.83|0
1620377540000|2021-05-07 08:52:20|4383.76|4383.76|4383.78|4383.78|4383.78|4383.78|4383.76|4383.76|0
1620377550000|2021-05-07 08:52:30|4383.71|4383.71|4383.71|4383.71|4383.71|4383.71|4383.71|4383.71|0
1620377560000|2021-05-07 08:52:40|4384.01|4384.01|4384.01|4384.01|4384.01|4384.01|4384.01|4384.01|0
1620377580000|2021-05-07 08:53:00|4384.06|4384.06|4383.97|4383.97|4384.06|4384.06|4383.97|4383.97|0
1620377590000|2021-05-07 08:53:10|4384.12|4384.12|4384.13|4384.13|4384.13|4384.13|4384.08|4384.08|0
1620377600000|2021-05-07 08:53:20|4384.16|4384.16|4384.19|4384.19|4384.25|4384.25|4384.16|4384.16|0
1620377610000|2021-05-07 08:53:30|4384.25|4384.25|4384.1|4384.1|4384.25|4384.25|4384.1|4384.1|0
1620377620000|2021-05-07 08:53:40|4384.19|4384.19|4384.19|4384.19|4384.19|4384.19|4384.19|4384.19|0
1620377660000|2021-05-07 08:54:20|4384.13|4384.13|4383.89|4383.89|4384.13|4384.13|4383.83|4383.83|0
1620377690000|2021-05-07 08:54:50|4383.83|4383.83|4383.89|4383.89|4383.89|4383.89|4383.83|4383.83|0
1620377700000|2021-05-07 08:55:00|4383.74|4383.74|4383.59|4383.59|4383.89|4383.89|4383.59|4383.59|0
1620377710000|2021-05-07 08:55:10|4383.89|4383.89|4384.79|4384.79|4384.79|4384.79|4383.89|4383.89|0
1620377720000|2021-05-07 08:55:20|4384.74|4384.74|4384.7|4384.7|4384.8|4384.8|4384.7|4384.7|0
1620377730000|2021-05-07 08:55:30|4385|4385|4385|4385|4385|4385|4385|4385|0
1620377750000|2021-05-07 08:55:50|4385.3|4385.3|4385.25|4385.25|4385.3|4385.3|4385.25|4385.25|0
1620377760000|2021-05-07 08:56:00|4385.55|4385.55|4385.3|4385.3|4385.55|4385.55|4385.25|4385.25|0
1620377770000|2021-05-07 08:56:10|4385.38|4385.38|4385.56|4385.56|4385.56|4385.56|4385.38|4385.38|0
1620377780000|2021-05-07 08:56:20|4385.67|4385.67|4385.67|4385.67|4385.73|4385.73|4385.67|4385.67|0
1620377810000|2021-05-07 08:56:50|4385.79|4385.79|4385.79|4385.79|4385.79|4385.79|4385.79|4385.79|0
1620377830000|2021-05-07 08:57:10|4385.48|4385.48|4385.04|4385.04|4385.48|4385.48|4385.04|4385.04|0
1620377840000|2021-05-07 08:57:20|4384.74|4384.74|4385.21|4385.21|4385.21|4385.21|4384.74|4384.74|0
1620377850000|2021-05-07 08:57:30|4385.51|4385.51|4385.93|4385.93|4386.23|4386.23|4385.51|4385.51|0
1620377860000|2021-05-07 08:57:40|4385.63|4385.63|4385.63|4385.63|4385.63|4385.63|4385.63|4385.63|0
1620377870000|2021-05-07 08:57:50|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|0
1620377890000|2021-05-07 08:58:10|4386.01|4386.01|4386.12|4386.12|4386.18|4386.18|4386.01|4386.01|0
1620377900000|2021-05-07 08:58:20|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|0
1620377910000|2021-05-07 08:58:30|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|0
1620377920000|2021-05-07 08:58:40|4386.3|4386.3|4386.19|4386.19|4386.36|4386.36|4386.19|4386.19|0
1620377950000|2021-05-07 08:59:10|4385.89|4385.89|4385.89|4385.89|4385.89|4385.89|4385.89|4385.89|0
1620377970000|2021-05-07 08:59:30|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|0
1620377990000|2021-05-07 08:59:50|4385.26|4385.26|4385.56|4385.56|4385.56|4385.56|4384.96|4384.96|0
1620378000000|2021-05-07 09:00:00|4385.41|4385.41|4385.13|4385.13|4385.41|4385.41|4384.96|4384.96|0
1620378010000|2021-05-07 09:00:10|4385.51|4385.51|4385.85|4385.85|4385.85|4385.85|4385.51|4385.51|0
1620378020000|2021-05-07 09:00:20|4385.88|4385.88|4385.73|4385.73|4385.88|4385.88|4385.73|4385.73|0
1620378030000|2021-05-07 09:00:30|4385.55|4385.55|4385.55|4385.55|4385.55|4385.55|4385.55|4385.55|0
1620378040000|2021-05-07 09:00:40|4385.44|4385.44|4385.42|4385.42|4385.44|4385.44|4385.42|4385.42|0
1620378060000|2021-05-07 09:01:00|4385.45|4385.45|4385.6|4385.6|4385.6|4385.6|4385.15|4385.15|0
1620378070000|2021-05-07 09:01:10|4385.64|4385.64|4385.64|4385.64|4385.64|4385.64|4385.64|4385.64|0
1620378080000|2021-05-07 09:01:20|4386.24|4386.24|4386.24|4386.24|4386.24|4386.24|4386.24|4386.24|0
1620378110000|2021-05-07 09:01:50|4386.84|4386.84|4386.84|4386.84|4386.84|4386.84|4386.84|4386.84|0
1620378120000|2021-05-07 09:02:00|4386.89|4386.89|4386.89|4386.89|4386.89|4386.89|4386.89|4386.89|0
1620378130000|2021-05-07 09:02:10|4386.92|4386.92|4387.01|4387.01|4387.01|4387.01|4386.92|4386.92|0
1620378150000|2021-05-07 09:02:30|4387.1|4387.1|4388|4388|4388|4388|4387.1|4387.1|0
1620378160000|2021-05-07 09:02:40|4388.06|4388.06|4388.12|4388.12|4388.12|4388.12|4388.06|4388.06|0
1620378170000|2021-05-07 09:02:50|4388.29|4388.29|4388.23|4388.23|4388.29|4388.29|4388.23|4388.23|0
1620378180000|2021-05-07 09:03:00|4388.29|4388.29|4388.14|4388.14|4388.44|4388.44|4388.14|4388.14|0
1620378200000|2021-05-07 09:03:20|4387.84|4387.84|4387.24|4387.24|4387.84|4387.84|4387.24|4387.24|0
1620378220000|2021-05-07 09:03:40|4386.94|4386.94|4386.34|4386.34|4386.94|4386.94|4386.34|4386.34|0
1620378240000|2021-05-07 09:04:00|4386.25|4386.25|4386.07|4386.07|4386.25|4386.25|4386.07|4386.07|0
1620378250000|2021-05-07 09:04:10|4386.13|4386.13|4386.13|4386.13|4386.13|4386.13|4386.13|4386.13|0
1620378270000|2021-05-07 09:04:30|4386.15|4386.15|4386.15|4386.15|4386.15|4386.15|4386.15|4386.15|0
1620378280000|2021-05-07 09:04:40|4386.13|4386.13|4385.98|4385.98|4386.13|4386.13|4385.98|4385.98|0
1620378310000|2021-05-07 09:05:10|4385.68|4385.68|4385.83|4385.83|4385.83|4385.83|4385.68|4385.68|0
1620378320000|2021-05-07 09:05:20|4386.43|4386.43|4386.73|4386.73|4386.73|4386.73|4386.43|4386.43|0
1620378330000|2021-05-07 09:05:30|4386.43|4386.43|4386.19|4386.19|4386.49|4386.49|4386.19|4386.19|0
1620378350000|2021-05-07 09:05:50|4386.04|4386.04|4386.04|4386.04|4386.04|4386.04|4386.04|4386.04|0
1620378360000|2021-05-07 09:06:00|4386.94|4386.94|4386.94|4386.94|4386.94|4386.94|4386.94|4386.94|0
1620378400000|2021-05-07 09:06:40|4387|4387|4386.7|4386.7|4387.3|4387.3|4386.7|4386.7|0
1620378410000|2021-05-07 09:06:50|4386.85|4386.85|4386.55|4386.55|4386.85|4386.85|4386.55|4386.55|0
1620378420000|2021-05-07 09:07:00|4386.61|4386.61|4387.15|4387.15|4387.15|4387.15|4386.55|4386.55|0
1620378430000|2021-05-07 09:07:10|4386.85|4386.85|4386.91|4386.91|4386.91|4386.91|4386.85|4386.85|0
1620378440000|2021-05-07 09:07:20|4386.94|4386.94|4387.04|4387.04|4387.04|4387.04|4386.94|4386.94|0
1620378450000|2021-05-07 09:07:30|4387.11|4387.11|4387.11|4387.11|4387.11|4387.11|4387.11|4387.11|0
1620378460000|2021-05-07 09:07:40|4387.07|4387.07|4387.07|4387.07|4387.07|4387.07|4386.99|4386.99|0
1620378470000|2021-05-07 09:07:50|4387.01|4387.01|4387.01|4387.01|4387.01|4387.01|4387.01|4387.01|0
1620378480000|2021-05-07 09:08:00|4386.92|4386.92|4386.92|4386.92|4386.92|4386.92|4386.92|4386.92|0
1620378490000|2021-05-07 09:08:10|4386.32|4386.32|4386.47|4386.47|4386.47|4386.47|4386.32|4386.32|0
1620378510000|2021-05-07 09:08:30|4386.77|4386.77|4386.77|4386.77|4386.77|4386.77|4386.77|4386.77|0
1620378520000|2021-05-07 09:08:40|4387.22|4387.22|4387.16|4387.16|4387.22|4387.22|4387.07|4387.07|0
1620378550000|2021-05-07 09:09:10|4387.22|4387.22|4387.28|4387.28|4387.28|4387.28|4387.22|4387.22|0
1620378580000|2021-05-07 09:09:40|4387.49|4387.49|4387.49|4387.49|4387.49|4387.49|4387.49|4387.49|0
1620378600000|2021-05-07 09:10:00|4388.69|4388.69|4388.63|4388.63|4388.69|4388.69|4388.63|4388.63|0
1620378610000|2021-05-07 09:10:10|4388.93|4388.93|4388.63|4388.63|4388.93|4388.93|4388.63|4388.63|0
1620378640000|2021-05-07 09:10:40|4389.23|4389.23|4389.62|4389.62|4389.62|4389.62|4389.23|4389.23|0
1620378650000|2021-05-07 09:10:50|4389.71|4389.71|4389.75|4389.75|4389.75|4389.75|4389.71|4389.71|0
1620378660000|2021-05-07 09:11:00|4390.05|4390.05|4390.35|4390.35|4390.5|4390.5|4389.75|4389.75|0
1620378670000|2021-05-07 09:11:10|4390.8|4390.8|4390.9|4390.9|4390.9|4390.9|4390.8|4390.8|0
1620378680000|2021-05-07 09:11:20|4391.2|4391.2|4391.16|4391.16|4391.2|4391.2|4391.09|4391.09|0
1620378690000|2021-05-07 09:11:30|4391.46|4391.46|4390.57|4390.57|4391.46|4391.46|4390.57|4390.57|0
1620378700000|2021-05-07 09:11:40|4390.42|4390.42|4389.07|4389.07|4390.42|4390.42|4389.07|4389.07|0
1620378720000|2021-05-07 09:12:00|4389.01|4389.01|4389.01|4389.01|4389.01|4389.01|4389.01|4389.01|0
1620378740000|2021-05-07 09:12:20|4389.16|4389.16|4389.16|4389.16|4389.16|4389.16|4389.16|4389.16|0
1620378760000|2021-05-07 09:12:40|4389.46|4389.46|4389.46|4389.46|4389.52|4389.52|4389.46|4389.46|0
1620378790000|2021-05-07 09:13:10|4389.61|4389.61|4389.57|4389.57|4389.61|4389.61|4389.57|4389.57|0
1620378800000|2021-05-07 09:13:20|4389.51|4389.51|4388.76|4388.76|4389.51|4389.51|4388.76|4388.76|0
1620378810000|2021-05-07 09:13:30|4388.16|4388.16|4387.86|4387.86|4388.16|4388.16|4387.86|4387.86|0
1620378830000|2021-05-07 09:13:50|4387.64|4387.64|4387.55|4387.55|4387.64|4387.64|4387.55|4387.55|0
1620378840000|2021-05-07 09:14:00|4387.51|4387.51|4387.66|4387.66|4387.66|4387.66|4387.51|4387.51|0
1620378850000|2021-05-07 09:14:10|4387.67|4387.67|4387.59|4387.59|4387.67|4387.67|4387.59|4387.59|0
1620378860000|2021-05-07 09:14:20|4387.9|4387.9|4387.9|4387.9|4387.9|4387.9|4387.9|4387.9|0
1620378880000|2021-05-07 09:14:40|4388.2|4388.2|4388.2|4388.2|4388.2|4388.2|4388.2|4388.2|0
1620378890000|2021-05-07 09:14:50|4388.25|4388.25|4388.11|4388.11|4388.25|4388.25|4388.11|4388.11|0
1620378900000|2021-05-07 09:15:00|4388.22|4388.22|4388.51|4388.51|4388.51|4388.51|4388.22|4388.22|0
1620378910000|2021-05-07 09:15:10|4388.56|4388.56|4388.26|4388.26|4388.56|4388.56|4388.26|4388.26|0
1620378940000|2021-05-07 09:15:40|4388.38|4388.38|4388.38|4388.38|4388.38|4388.38|4388.38|4388.38|0
1620378960000|2021-05-07 09:16:00|4388.29|4388.29|4388.29|4388.29|4388.29|4388.29|4388.29|4388.29|0
1620378970000|2021-05-07 09:16:10|4388.34|4388.34|4388.26|4388.26|4388.34|4388.34|4388.26|4388.26|0
1620378980000|2021-05-07 09:16:20|4388.21|4388.21|4387.91|4387.91|4388.21|4388.21|4387.91|4387.91|0
1620379010000|2021-05-07 09:16:50|4387.31|4387.31|4386.78|4386.78|4387.31|4387.31|4386.78|4386.78|0
1620379020000|2021-05-07 09:17:00|4386.72|4386.72|4386.18|4386.18|4386.78|4386.78|4386.18|4386.18|0
1620379040000|2021-05-07 09:17:20|4386.09|4386.09|4386.09|4386.09|4386.09|4386.09|4386.09|4386.09|0
1620379050000|2021-05-07 09:17:30|4386.04|4386.04|4386.04|4386.04|4386.04|4386.04|4386.04|4386.04|0
1620379080000|2021-05-07 09:18:00|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|0
1620379100000|2021-05-07 09:18:20|4386.64|4386.64|4386.64|4386.64|4386.64|4386.64|4386.64|4386.64|0
1620379150000|2021-05-07 09:19:10|4386.94|4386.94|4388.22|4388.22|4388.22|4388.22|4386.94|4386.94|0
1620379160000|2021-05-07 09:19:20|4388.52|4388.52|4388.52|4388.52|4388.67|4388.67|4388.52|4388.52|0
1620379190000|2021-05-07 09:19:50|4388.61|4388.61|4388.61|4388.61|4388.61|4388.61|4388.61|4388.61|0
1620379200000|2021-05-07 09:20:00|4389.06|4389.06|4389.06|4389.06|4389.06|4389.06|4389.06|4389.06|0
1620379210000|2021-05-07 09:20:10|4388.91|4388.91|4388.79|4388.79|4388.91|4388.91|4388.76|4388.76|0
1620379230000|2021-05-07 09:20:30|4389.09|4389.09|4389|4389|4389.09|4389.09|4389|4389|0
1620379240000|2021-05-07 09:20:40|4389.08|4389.08|4389.08|4389.08|4389.08|4389.08|4389.08|4389.08|0
1620379260000|2021-05-07 09:21:00|4389.05|4389.05|4389.08|4389.08|4389.08|4389.08|4389.05|4389.05|0
1620379270000|2021-05-07 09:21:10|4389.38|4389.38|4389.38|4389.38|4389.38|4389.38|4389.38|4389.38|0
1620379310000|2021-05-07 09:21:50|4389.41|4389.41|4389.41|4389.41|4389.41|4389.41|4389.41|4389.41|0
1620379330000|2021-05-07 09:22:10|4389.37|4389.37|4389.33|4389.33|4389.37|4389.37|4389.33|4389.33|0
1620379350000|2021-05-07 09:22:30|4389.93|4389.93|4389.96|4389.96|4389.96|4389.96|4389.93|4389.93|0
1620379360000|2021-05-07 09:22:40|4389.99|4389.99|4389.99|4389.99|4389.99|4389.99|4389.99|4389.99|0
1620379370000|2021-05-07 09:22:50|4390.05|4390.05|4390.05|4390.05|4390.05|4390.05|4390.05|4390.05|0
1620379380000|2021-05-07 09:23:00|4389.99|4389.99|4389.99|4389.99|4389.99|4389.99|4389.99|4389.99|0
1620379390000|2021-05-07 09:23:10|4389.92|4389.92|4389.88|4389.88|4389.92|4389.92|4389.88|4389.88|0
1620379400000|2021-05-07 09:23:20|4389.92|4389.92|4390.22|4390.22|4390.22|4390.22|4389.92|4389.92|0
1620379420000|2021-05-07 09:23:40|4389.92|4389.92|4389.92|4389.92|4389.92|4389.92|4389.92|4389.92|0
1620379430000|2021-05-07 09:23:50|4389.62|4389.62|4389.62|4389.62|4389.62|4389.62|4389.62|4389.62|0
1620379440000|2021-05-07 09:24:00|4389.92|4389.92|4389.62|4389.62|4389.92|4389.92|4389.62|4389.62|0
1620379450000|2021-05-07 09:24:10|4389.76|4389.76|4389.85|4389.85|4389.85|4389.85|4389.76|4389.76|0
1620379460000|2021-05-07 09:24:20|4389.83|4389.83|4389.95|4389.95|4389.95|4389.95|4389.8|4389.8|0
1620379470000|2021-05-07 09:24:30|4390.25|4390.25|4390.55|4390.55|4390.55|4390.55|4390.25|4390.25|0
1620379480000|2021-05-07 09:24:40|4390.68|4390.68|4390.9|4390.9|4390.9|4390.9|4390.68|4390.68|0
1620379490000|2021-05-07 09:24:50|4391.05|4391.05|4391.05|4391.05|4391.05|4391.05|4391.05|4391.05|0
1620379500000|2021-05-07 09:25:00|4391.35|4391.35|4390.61|4390.61|4391.35|4391.35|4390.61|4390.61|0
1620379540000|2021-05-07 09:25:40|4390.46|4390.46|4390.17|4390.17|4390.46|4390.46|4390.17|4390.17|0
1620379560000|2021-05-07 09:26:00|4390.19|4390.19|4390.17|4390.17|4390.19|4390.19|4390.17|4390.17|0
1620379570000|2021-05-07 09:26:10|4390.14|4390.14|4390.14|4390.14|4390.14|4390.14|4390.14|4390.14|0
1620379580000|2021-05-07 09:26:20|4390.11|4390.11|4390.11|4390.11|4390.11|4390.11|4390.11|4390.11|0
1620379600000|2021-05-07 09:26:40|4390.17|4390.17|4390.17|4390.17|4390.17|4390.17|4390.17|4390.17|0
1620379610000|2021-05-07 09:26:50|4390.02|4390.02|4388.28|4388.28|4390.02|4390.02|4388.28|4388.28|0
1620379620000|2021-05-07 09:27:00|4387.98|4387.98|4387.98|4387.98|4387.98|4387.98|4387.98|4387.98|0
1620379630000|2021-05-07 09:27:10|4387.68|4387.68|4387.68|4387.68|4387.68|4387.68|4387.68|4387.68|0
1620379660000|2021-05-07 09:27:40|4387.73|4387.73|4386.35|4386.35|4387.73|4387.73|4386.35|4386.35|0
1620379670000|2021-05-07 09:27:50|4386.2|4386.2|4385.6|4385.6|4386.2|4386.2|4385.6|4385.6|0
1620379680000|2021-05-07 09:28:00|4385.45|4385.45|4385.45|4385.45|4385.45|4385.45|4385.45|4385.45|0
1620379690000|2021-05-07 09:28:10|4385.15|4385.15|4385.45|4385.45|4385.45|4385.45|4385.15|4385.15|0
1620379710000|2021-05-07 09:28:30|4385.51|4385.51|4385.51|4385.51|4385.51|4385.51|4385.51|4385.51|0
1620379720000|2021-05-07 09:28:40|4384.46|4384.46|4385.02|4385.02|4385.36|4385.36|4384.46|4384.46|0
1620379730000|2021-05-07 09:28:50|4384.87|4384.87|4385.11|4385.11|4385.41|4385.41|4384.82|4384.82|0
1620379740000|2021-05-07 09:29:00|4385.41|4385.41|4385.41|4385.41|4385.41|4385.41|4385.41|4385.41|0
1620379780000|2021-05-07 09:29:40|4385.27|4385.27|4384.82|4384.82|4385.27|4385.27|4384.82|4384.82|0
1620379790000|2021-05-07 09:29:50|4385.12|4385.12|4384.73|4384.73|4385.12|4385.12|4384.73|4384.73|0
1620379800000|2021-05-07 09:30:00|4384.84|4384.84|4384.84|4384.84|4384.84|4384.84|4384.84|4384.84|0
1620379830000|2021-05-07 09:30:30|4384.54|4384.54|4383.94|4383.94|4384.54|4384.54|4383.94|4383.94|0
1620379840000|2021-05-07 09:30:40|4383.89|4383.89|4384.49|4384.49|4384.49|4384.49|4383.59|4383.59|0
1620379850000|2021-05-07 09:30:50|4384.54|4384.54|4384.54|4384.54|4384.54|4384.54|4384.54|4384.54|0
1620379900000|2021-05-07 09:31:40|4384.5|4384.5|4384.48|4384.48|4384.5|4384.5|4384.48|4384.48|0
1620379910000|2021-05-07 09:31:50|4384.18|4384.18|4384.3|4384.3|4384.3|4384.3|4384.12|4384.12|0
1620379930000|2021-05-07 09:32:10|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|0
1620379940000|2021-05-07 09:32:20|4384.15|4384.15|4384.21|4384.21|4384.21|4384.21|4384.15|4384.15|0
1620379960000|2021-05-07 09:32:40|4384.26|4384.26|4384.26|4384.26|4384.26|4384.26|4384.26|4384.26|0
1620379970000|2021-05-07 09:32:50|4384.32|4384.32|4384.26|4384.26|4384.32|4384.32|4384.26|4384.26|0
1620379990000|2021-05-07 09:33:10|4384.41|4384.41|4384.41|4384.41|4384.41|4384.41|4384.41|4384.41|0
1620380000000|2021-05-07 09:33:20|4384.11|4384.11|4384.11|4384.11|4384.11|4384.11|4384.11|4384.11|0
1620380030000|2021-05-07 09:33:50|4384.26|4384.26|4384.26|4384.26|4384.26|4384.26|4384.26|4384.26|0
1620380040000|2021-05-07 09:34:00|4384.17|4384.17|4384.17|4384.17|4384.17|4384.17|4384.17|4384.17|0
1620380060000|2021-05-07 09:34:20|4384.32|4384.32|4384.77|4384.77|4384.77|4384.77|4384.32|4384.32|0
1620380070000|2021-05-07 09:34:30|4384.73|4384.73|4384.73|4384.73|4384.73|4384.73|4384.73|4384.73|0
1620380080000|2021-05-07 09:34:40|4385.93|4385.93|4385.93|4385.93|4385.93|4385.93|4385.93|4385.93|0
1620380090000|2021-05-07 09:34:50|4385.9|4385.9|4384.84|4384.84|4385.9|4385.9|4384.84|4384.84|0
1620380100000|2021-05-07 09:35:00|4384.99|4384.99|4384.92|4384.92|4384.99|4384.99|4384.92|4384.92|0
1620380110000|2021-05-07 09:35:10|4385.04|4385.04|4385.04|4385.04|4385.04|4385.04|4385.04|4385.04|0
1620380120000|2021-05-07 09:35:20|4384.74|4384.74|4384.74|4384.74|4384.74|4384.74|4384.74|4384.74|0
1620380140000|2021-05-07 09:35:40|4384.76|4384.76|4384.93|4384.93|4384.93|4384.93|4384.76|4384.76|0
1620380150000|2021-05-07 09:35:50|4384.99|4384.99|4384.99|4384.99|4384.99|4384.99|4384.99|4384.99|0
1620380160000|2021-05-07 09:36:00|4385.05|4385.05|4385.15|4385.15|4385.15|4385.15|4385.05|4385.05|0
1620380170000|2021-05-07 09:36:10|4385.06|4385.06|4385.29|4385.29|4385.29|4385.29|4385.06|4385.06|0
1620380200000|2021-05-07 09:36:40|4385.4|4385.4|4385.97|4385.97|4385.97|4385.97|4385.16|4385.16|0
1620380210000|2021-05-07 09:36:50|4386.09|4386.09|4386.41|4386.41|4386.41|4386.41|4385.79|4385.79|0
1620380220000|2021-05-07 09:37:00|4386.5|4386.5|4386.93|4386.93|4386.93|4386.93|4386.5|4386.5|0
1620380250000|2021-05-07 09:37:30|4386.63|4386.63|4386.48|4386.48|4386.63|4386.63|4386.48|4386.48|0
1620380260000|2021-05-07 09:37:40|4386.33|4386.33|4385.43|4385.43|4386.33|4386.33|4385.43|4385.43|0
1620380270000|2021-05-07 09:37:50|4385.13|4385.13|4385.88|4385.88|4385.88|4385.88|4385.13|4385.13|0
1620380280000|2021-05-07 09:38:00|4385.93|4385.93|4385.93|4385.93|4385.93|4385.93|4385.93|4385.93|0
1620380290000|2021-05-07 09:38:10|4385.89|4385.89|4385.89|4385.89|4385.89|4385.89|4385.89|4385.89|0
1620380310000|2021-05-07 09:38:30|4385.92|4385.92|4385.92|4385.92|4385.92|4385.92|4385.92|4385.92|0
1620380330000|2021-05-07 09:38:50|4385.97|4385.97|4385.97|4385.97|4385.97|4385.97|4385.97|4385.97|0
1620380340000|2021-05-07 09:39:00|4386.03|4386.03|4386.29|4386.29|4386.29|4386.29|4386.03|4386.03|0
1620380350000|2021-05-07 09:39:10|4386.59|4386.59|4386.59|4386.59|4386.89|4386.89|4386.59|4386.59|0
1620380360000|2021-05-07 09:39:20|4386.29|4386.29|4386.29|4386.29|4386.29|4386.29|4385.84|4385.84|0
1620380370000|2021-05-07 09:39:30|4386.44|4386.44|4387.04|4387.04|4387.04|4387.04|4386.44|4386.44|0
1620380400000|2021-05-07 09:40:00|4387.19|4387.19|4387.19|4387.19|4387.19|4387.19|4387.19|4387.19|0
1620380410000|2021-05-07 09:40:10|4387.04|4387.04|4387.04|4387.04|4387.04|4387.04|4387.04|4387.04|0
1620380420000|2021-05-07 09:40:20|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|0
1620380430000|2021-05-07 09:40:30|4386.56|4386.56|4386.56|4386.56|4386.56|4386.56|4386.56|4386.56|0
1620380440000|2021-05-07 09:40:40|4386.86|4386.86|4386.71|4386.71|4386.86|4386.86|4386.71|4386.71|0
1620380460000|2021-05-07 09:41:00|4386.56|4386.56|4386.56|4386.56|4386.56|4386.56|4386.56|4386.56|0
1620380490000|2021-05-07 09:41:30|4386.68|4386.68|4386.68|4386.68|4386.68|4386.68|4386.68|4386.68|0
1620380500000|2021-05-07 09:41:40|4386.37|4386.37|4386.37|4386.37|4386.37|4386.37|4386.37|4386.37|0
1620380520000|2021-05-07 09:42:00|4386.67|4386.67|4386.67|4386.67|4386.67|4386.67|4386.67|4386.67|0
1620380540000|2021-05-07 09:42:20|4386.97|4386.97|4386.22|4386.22|4386.97|4386.97|4386.22|4386.22|0
1620380560000|2021-05-07 09:42:40|4386.07|4386.07|4386.02|4386.02|4386.07|4386.07|4385.96|4385.96|0
1620380570000|2021-05-07 09:42:50|4386.07|4386.07|4386.02|4386.02|4386.07|4386.07|4386.02|4386.02|0
1620380580000|2021-05-07 09:43:00|4385.93|4385.93|4385.93|4385.93|4385.93|4385.93|4385.93|4385.93|0
1620380600000|2021-05-07 09:43:20|4385.99|4385.99|4385.99|4385.99|4385.99|4385.99|4385.99|4385.99|0
1620380610000|2021-05-07 09:43:30|4385.84|4385.84|4385.58|4385.58|4385.84|4385.84|4385.54|4385.54|0
1620380620000|2021-05-07 09:43:40|4384.98|4384.98|4384.68|4384.68|4384.98|4384.98|4384.68|4384.68|0
1620380630000|2021-05-07 09:43:50|4384.38|4384.38|4383.54|4383.54|4384.38|4384.38|4383.52|4383.52|0
1620380640000|2021-05-07 09:44:00|4383.5|4383.5|4383.5|4383.5|4383.5|4383.5|4383.5|4383.5|0
1620380650000|2021-05-07 09:44:10|4383.35|4383.35|4383.46|4383.46|4383.46|4383.46|4383.35|4383.35|0
1620380660000|2021-05-07 09:44:20|4383.52|4383.52|4384|4384|4384|4384|4383.38|4383.38|0
1620380670000|2021-05-07 09:44:30|4384.15|4384.15|4384.49|4384.49|4384.49|4384.49|4384.15|4384.15|0
1620380690000|2021-05-07 09:44:50|4384.19|4384.19|4383.89|4383.89|4384.19|4384.19|4383.89|4383.89|0
1620380700000|2021-05-07 09:45:00|4383.83|4383.83|4383.83|4383.83|4383.83|4383.83|4383.83|4383.83|0
1620380710000|2021-05-07 09:45:10|4383.86|4383.86|4383.9|4383.9|4383.92|4383.92|4383.83|4383.83|0
1620380720000|2021-05-07 09:45:20|4384.65|4384.65|4384.95|4384.95|4384.95|4384.95|4384.65|4384.65|0
1620380730000|2021-05-07 09:45:30|4384.89|4384.89|4384.95|4384.95|4384.95|4384.95|4384.89|4384.89|0
1620380740000|2021-05-07 09:45:40|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|0
1620380750000|2021-05-07 09:45:50|4385.23|4385.23|4385.14|4385.14|4385.23|4385.23|4385.14|4385.14|0
1620380760000|2021-05-07 09:46:00|4385.02|4385.02|4385.02|4385.02|4385.02|4385.02|4385.02|4385.02|0
1620380770000|2021-05-07 09:46:10|4385|4385|4385|4385|4385|4385|4385|4385|0
1620380800000|2021-05-07 09:46:40|4385.09|4385.09|4385.39|4385.39|4385.39|4385.39|4385.09|4385.09|0
1620380810000|2021-05-07 09:46:50|4385.22|4385.22|4385.33|4385.33|4385.33|4385.33|4385.22|4385.22|0
1620380830000|2021-05-07 09:47:10|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|0
1620380840000|2021-05-07 09:47:20|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|0
1620380850000|2021-05-07 09:47:30|4385.1|4385.1|4385.4|4385.4|4385.4|4385.4|4385.1|4385.1|0
1620380860000|2021-05-07 09:47:40|4385.43|4385.43|4385.43|4385.43|4385.43|4385.43|4385.43|4385.43|0
1620380890000|2021-05-07 09:48:10|4385.49|4385.49|4385.49|4385.49|4385.49|4385.49|4385.49|4385.49|0
1620380920000|2021-05-07 09:48:40|4385.34|4385.34|4385.34|4385.34|4385.34|4385.34|4385.34|4385.34|0
1620380930000|2021-05-07 09:48:50|4385.36|4385.36|4385.4|4385.4|4385.42|4385.42|4385.36|4385.36|0
1620380980000|2021-05-07 09:49:40|4385.37|4385.37|4385.37|4385.37|4385.37|4385.37|4385.37|4385.37|0
1620380990000|2021-05-07 09:49:50|4385.52|4385.52|4385.82|4385.82|4385.82|4385.82|4385.52|4385.52|0
1620381000000|2021-05-07 09:50:00|4385.85|4385.85|4385.54|4385.54|4385.85|4385.85|4385.54|4385.54|0
1620381010000|2021-05-07 09:50:10|4385.1|4385.1|4385.1|4385.1|4385.1|4385.1|4385.1|4385.1|0
1620381020000|2021-05-07 09:50:20|4385.24|4385.24|4385.24|4385.24|4385.24|4385.24|4385.24|4385.24|0
1620381030000|2021-05-07 09:50:30|4385.17|4385.17|4385.17|4385.17|4385.17|4385.17|4385.09|4385.09|0
1620381040000|2021-05-07 09:50:40|4384.87|4384.87|4385.17|4385.17|4385.17|4385.17|4384.87|4384.87|0
1620381050000|2021-05-07 09:50:50|4385.11|4385.11|4385.17|4385.17|4385.17|4385.17|4385.11|4385.11|0
1620381070000|2021-05-07 09:51:10|4385.14|4385.14|4385.14|4385.14|4385.44|4385.44|4384.84|4384.84|0
1620381140000|2021-05-07 09:52:20|4385.17|4385.17|4385.17|4385.17|4385.17|4385.17|4385.17|4385.17|0
1620381150000|2021-05-07 09:52:30|4384.57|4384.57|4383.97|4383.97|4384.57|4384.57|4383.97|4383.97|0
1620381180000|2021-05-07 09:53:00|4384.06|4384.06|4384.96|4384.96|4384.96|4384.96|4384.06|4384.06|0
1620381190000|2021-05-07 09:53:10|4384.66|4384.66|4384.66|4384.66|4384.66|4384.66|4384.66|4384.66|0
1620381230000|2021-05-07 09:53:50|4384.96|4384.96|4384.94|4384.94|4384.96|4384.96|4384.94|4384.94|0
1620381240000|2021-05-07 09:54:00|4384.96|4384.96|4385.11|4385.11|4385.11|4385.11|4384.96|4384.96|0
1620381260000|2021-05-07 09:54:20|4385.18|4385.18|4385.03|4385.03|4385.18|4385.18|4385.03|4385.03|0
1620381270000|2021-05-07 09:54:30|4385.06|4385.06|4385.06|4385.06|4385.06|4385.06|4385.06|4385.06|0
1620381300000|2021-05-07 09:55:00|4385.08|4385.08|4385.05|4385.05|4385.08|4385.08|4385.05|4385.05|0
1620381320000|2021-05-07 09:55:20|4384.99|4384.99|4385.02|4385.02|4385.02|4385.02|4384.97|4384.97|0
1620381330000|2021-05-07 09:55:30|4385.17|4385.17|4385.17|4385.17|4385.17|4385.17|4385.17|4385.17|0
1620381340000|2021-05-07 09:55:40|4385.47|4385.47|4385.47|4385.47|4385.47|4385.47|4385.47|4385.47|0
1620381370000|2021-05-07 09:56:10|4385.52|4385.52|4385.48|4385.48|4385.52|4385.52|4385.48|4385.48|0
1620381380000|2021-05-07 09:56:20|4385.45|4385.45|4384.7|4384.7|4385.45|4385.45|4384.7|4384.7|0
1620381390000|2021-05-07 09:56:30|4384.76|4384.76|4384.82|4384.82|4384.82|4384.82|4384.76|4384.76|0
1620381400000|2021-05-07 09:56:40|4384.52|4384.52|4384.52|4384.52|4384.52|4384.52|4384.52|4384.52|0
1620381420000|2021-05-07 09:57:00|4384.82|4384.82|4385.78|4385.78|4385.78|4385.78|4384.82|4384.82|0
1620381440000|2021-05-07 09:57:20|4385.69|4385.69|4385.24|4385.24|4385.69|4385.69|4385.24|4385.24|0
1620381450000|2021-05-07 09:57:30|4384.94|4384.94|4384.94|4384.94|4384.94|4384.94|4384.94|4384.94|0
1620381470000|2021-05-07 09:57:50|4384.98|4384.98|4385.24|4385.24|4385.24|4385.24|4384.94|4384.94|0
1620381480000|2021-05-07 09:58:00|4385.3|4385.3|4385.9|4385.9|4385.9|4385.9|4385.3|4385.3|0
1620381500000|2021-05-07 09:58:20|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|0
1620381510000|2021-05-07 09:58:30|4386.24|4386.24|4386.54|4386.54|4386.54|4386.54|4386.24|4386.24|0
1620381520000|2021-05-07 09:58:40|4386.56|4386.56|4386.79|4386.79|4386.79|4386.79|4386.56|4386.56|0
1620381530000|2021-05-07 09:58:50|4386.64|4386.64|4386.85|4386.85|4386.94|4386.94|4386.64|4386.64|0
1620381540000|2021-05-07 09:59:00|4386.68|4386.68|4387.13|4387.13|4387.13|4387.13|4386.68|4386.68|0
1620381550000|2021-05-07 09:59:10|4386.98|4386.98|4386.98|4386.98|4386.98|4386.98|4386.98|4386.98|0
1620381560000|2021-05-07 09:59:20|4387.1|4387.1|4387.62|4387.62|4387.62|4387.62|4387.1|4387.1|0
1620381570000|2021-05-07 09:59:30|4387.64|4387.64|4387.64|4387.64|4387.64|4387.64|4387.64|4387.64|0
1620381590000|2021-05-07 09:59:50|4387.55|4387.55|4387.55|4387.55|4387.55|4387.55|4387.55|4387.55|0
1620381600000|2021-05-07 10:00:00|4387.49|4387.49|4387.19|4387.19|4387.49|4387.49|4387.19|4387.19|0
1620381610000|2021-05-07 10:00:10|4387.25|4387.25|4387.25|4387.25|4387.25|4387.25|4387.25|4387.25|0
1620381620000|2021-05-07 10:00:20|4387.85|4387.85|4388.06|4388.06|4388.06|4388.06|4387.85|4387.85|0
1620381630000|2021-05-07 10:00:30|4388.15|4388.15|4388.15|4388.15|4388.15|4388.15|4388.15|4388.15|0
1620381640000|2021-05-07 10:00:40|4388.03|4388.03|4387.27|4387.27|4388.05|4388.05|4387.27|4387.27|0
1620381650000|2021-05-07 10:00:50|4387.21|4387.21|4387.24|4387.24|4387.33|4387.33|4387.21|4387.21|0
1620381660000|2021-05-07 10:01:00|4386.64|4386.64|4386.73|4386.73|4386.84|4386.84|4386.61|4386.61|0
1620381680000|2021-05-07 10:01:20|4386.79|4386.79|4386.79|4386.79|4386.79|4386.79|4386.79|4386.79|0
1620381690000|2021-05-07 10:01:30|4386.64|4386.64|4386.79|4386.79|4386.79|4386.79|4386.64|4386.64|0
1620381700000|2021-05-07 10:01:40|4386.67|4386.67|4386.67|4386.67|4386.67|4386.67|4386.67|4386.67|0
1620381710000|2021-05-07 10:01:50|4386.07|4386.07|4386.07|4386.07|4386.07|4386.07|4386.07|4386.07|0
1620381720000|2021-05-07 10:02:00|4386.04|4386.04|4386.02|4386.02|4386.04|4386.04|4386.02|4386.02|0
1620381740000|2021-05-07 10:02:20|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|0
1620381750000|2021-05-07 10:02:30|4386.62|4386.62|4387.07|4387.07|4387.07|4387.07|4386.62|4386.62|0
1620381780000|2021-05-07 10:03:00|4388.27|4388.27|4388.57|4388.57|4388.57|4388.57|4388.27|4388.27|0
1620381820000|2021-05-07 10:03:40|4388.62|4388.62|4388.68|4388.68|4388.68|4388.68|4388.62|4388.62|0
1620381830000|2021-05-07 10:03:50|4388.77|4388.77|4388.81|4388.81|4388.81|4388.81|4388.77|4388.77|0
1620381840000|2021-05-07 10:04:00|4389.11|4389.11|4389.11|4389.11|4389.11|4389.11|4389.11|4389.11|0
1620381860000|2021-05-07 10:04:20|4389.2|4389.2|4389.2|4389.2|4389.2|4389.2|4389.2|4389.2|0
1620381880000|2021-05-07 10:04:40|4389.23|4389.23|4389.57|4389.57|4389.57|4389.57|4389.17|4389.17|0
1620381910000|2021-05-07 10:05:10|4389.42|4389.42|4389.12|4389.12|4389.42|4389.42|4389.12|4389.12|0
1620381920000|2021-05-07 10:05:20|4388.97|4388.97|4388.97|4388.97|4388.97|4388.97|4388.97|4388.97|0
1620381930000|2021-05-07 10:05:30|4389.27|4389.27|4389.27|4389.27|4389.27|4389.27|4389.27|4389.27|0
1620381950000|2021-05-07 10:05:50|4389.33|4389.33|4389.27|4389.27|4389.33|4389.33|4389.27|4389.27|0
1620381960000|2021-05-07 10:06:00|4388.97|4388.97|4389|4389|4389|4389|4388.97|4388.97|0
1620381970000|2021-05-07 10:06:10|4388.97|4388.97|4388.97|4388.97|4388.97|4388.97|4388.97|4388.97|0
1620381980000|2021-05-07 10:06:20|4388.92|4388.92|4388.92|4388.92|4388.92|4388.92|4388.92|4388.92|0
1620381990000|2021-05-07 10:06:30|4389.06|4389.06|4389.06|4389.06|4389.06|4389.06|4389.06|4389.06|0
1620382000000|2021-05-07 10:06:40|4389.18|4389.18|4388.88|4388.88|4389.18|4389.18|4388.88|4388.88|0
1620382030000|2021-05-07 10:07:10|4388.58|4388.58|4388.35|4388.35|4388.58|4388.58|4388.35|4388.35|0
1620382060000|2021-05-07 10:07:40|4388.05|4388.05|4388.35|4388.35|4388.35|4388.35|4388.05|4388.05|0
1620382070000|2021-05-07 10:07:50|4388.05|4388.05|4388.05|4388.05|4388.05|4388.05|4388.05|4388.05|0
1620382080000|2021-05-07 10:08:00|4388.08|4388.08|4388.52|4388.52|4388.52|4388.52|4388.08|4388.08|0
1620382090000|2021-05-07 10:08:10|4388.58|4388.58|4388.52|4388.52|4388.73|4388.73|4388.52|4388.52|0
1620382110000|2021-05-07 10:08:30|4388.58|4388.58|4388.58|4388.58|4388.58|4388.58|4388.58|4388.58|0
1620382140000|2021-05-07 10:09:00|4388.69|4388.69|4388.92|4388.92|4388.92|4388.92|4388.69|4388.69|0
1620382150000|2021-05-07 10:09:10|4389.1|4389.1|4389.1|4389.1|4389.1|4389.1|4389.1|4389.1|0
1620382180000|2021-05-07 10:09:40|4389.7|4389.7|4389.7|4389.7|4389.7|4389.7|4389.7|4389.7|0
1620382190000|2021-05-07 10:09:50|4389.61|4389.61|4389.61|4389.61|4389.61|4389.61|4389.61|4389.61|0
1620382200000|2021-05-07 10:10:00|4389.91|4389.91|4389.35|4389.35|4389.91|4389.91|4389.35|4389.35|0
1620382220000|2021-05-07 10:10:20|4389.29|4389.29|4389.59|4389.59|4389.59|4389.59|4389.29|4389.29|0
1620382230000|2021-05-07 10:10:30|4389.29|4389.29|4389.14|4389.14|4389.29|4389.29|4389.14|4389.14|0
1620382260000|2021-05-07 10:11:00|4389.26|4389.26|4390.48|4390.48|4390.48|4390.48|4389.26|4389.26|0
1620382270000|2021-05-07 10:11:10|4390.39|4390.39|4390.3|4390.3|4390.39|4390.39|4390.3|4390.3|0
1620382280000|2021-05-07 10:11:20|4390.39|4390.39|4390.55|4390.55|4390.55|4390.55|4390.39|4390.39|0
1620382290000|2021-05-07 10:11:30|4390.46|4390.46|4390.46|4390.46|4390.46|4390.46|4390.46|4390.46|0
1620382300000|2021-05-07 10:11:40|4390.37|4390.37|4391.33|4391.33|4391.33|4391.33|4390.28|4390.28|0
1620382310000|2021-05-07 10:11:50|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|0
1620382320000|2021-05-07 10:12:00|4391.19|4391.19|4391.08|4391.08|4391.19|4391.19|4391.08|4391.08|0
1620382340000|2021-05-07 10:12:20|4391.1|4391.1|4391.13|4391.13|4391.13|4391.13|4391.1|4391.1|0
1620382350000|2021-05-07 10:12:30|4390.62|4390.62|4390.73|4390.73|4390.73|4390.73|4390.62|4390.62|0
1620382360000|2021-05-07 10:12:40|4390.79|4390.79|4390.79|4390.79|4390.79|4390.79|4390.75|4390.75|0
1620382370000|2021-05-07 10:12:50|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|0
1620382380000|2021-05-07 10:13:00|4390.79|4390.79|4390.79|4390.79|4390.79|4390.79|4390.79|4390.79|0
1620382430000|2021-05-07 10:13:50|4390.49|4390.49|4391.09|4391.09|4391.09|4391.09|4390.19|4390.19|0
1620382450000|2021-05-07 10:14:10|4391.4|4391.4|4391.4|4391.4|4391.4|4391.4|4391.4|4391.4|0
1620382460000|2021-05-07 10:14:20|4391.49|4391.49|4391.49|4391.49|4391.49|4391.49|4391.49|4391.49|0
1620382480000|2021-05-07 10:14:40|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|0
1620382490000|2021-05-07 10:14:50|4391.28|4391.28|4391.13|4391.13|4391.28|4391.28|4391.13|4391.13|0
1620382540000|2021-05-07 10:15:40|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|0
1620382550000|2021-05-07 10:15:50|4391.69|4391.69|4391.86|4391.86|4391.86|4391.86|4391.69|4391.69|0
1620382560000|2021-05-07 10:16:00|4391.71|4391.71|4391.71|4391.71|4391.71|4391.71|4391.71|4391.71|0
1620382570000|2021-05-07 10:16:10|4391.8|4391.8|4391.92|4391.92|4391.92|4391.92|4391.8|4391.8|0
1620382600000|2021-05-07 10:16:40|4392.01|4392.01|4392.01|4392.01|4392.01|4392.01|4392.01|4392.01|0
1620382620000|2021-05-07 10:17:00|4391.41|4391.41|4390.8|4390.8|4391.41|4391.41|4390.8|4390.8|0
1620382630000|2021-05-07 10:17:10|4390.77|4390.77|4391.37|4391.37|4391.37|4391.37|4390.77|4390.77|0
1620382640000|2021-05-07 10:17:20|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|0
1620382650000|2021-05-07 10:17:30|4391.97|4391.97|4391.63|4391.63|4391.97|4391.97|4391.63|4391.63|0
1620382660000|2021-05-07 10:17:40|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|0
1620382670000|2021-05-07 10:17:50|4391.87|4391.87|4393.36|4393.36|4393.36|4393.36|4391.87|4391.87|0
1620382680000|2021-05-07 10:18:00|4393.21|4393.21|4393.12|4393.12|4393.21|4393.21|4393.12|4393.12|0
1620382710000|2021-05-07 10:18:30|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|0
1620382740000|2021-05-07 10:19:00|4393.29|4393.29|4394.04|4394.04|4394.04|4394.04|4393.29|4393.29|0
1620382750000|2021-05-07 10:19:10|4394.34|4394.34|4394.52|4394.52|4394.52|4394.52|4394.34|4394.34|0
1620382760000|2021-05-07 10:19:20|4394.21|4394.21|4394.21|4394.21|4394.21|4394.21|4394.21|4394.21|0
1620382780000|2021-05-07 10:19:40|4394.24|4394.24|4394.24|4394.24|4394.24|4394.24|4394.24|4394.24|0
1620382790000|2021-05-07 10:19:50|4394.09|4394.09|4394.09|4394.09|4394.09|4394.09|4394.09|4394.09|0
1620382800000|2021-05-07 10:20:00|4393.79|4393.79|4393.92|4393.92|4393.92|4393.92|4393.47|4393.47|0
1620382810000|2021-05-07 10:20:10|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|4394.22|0
1620382820000|2021-05-07 10:20:20|4394.52|4394.52|4394.85|4394.85|4394.85|4394.85|4394.52|4394.52|0
1620382830000|2021-05-07 10:20:30|4394.24|4394.24|4393.55|4393.55|4394.24|4394.24|4393.55|4393.55|0
1620382840000|2021-05-07 10:20:40|4393.25|4393.25|4392.99|4392.99|4393.29|4393.29|4392.69|4392.69|0
1620382850000|2021-05-07 10:20:50|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|0
1620382860000|2021-05-07 10:21:00|4393.29|4393.29|4392.84|4392.84|4393.29|4393.29|4392.84|4392.84|0
1620382870000|2021-05-07 10:21:10|4392.93|4392.93|4392.93|4392.93|4392.93|4392.93|4392.93|4392.93|0
1620382900000|2021-05-07 10:21:40|4393.02|4393.02|4393.41|4393.41|4393.47|4393.47|4393.02|4393.02|0
1620382910000|2021-05-07 10:21:50|4393.47|4393.47|4393.07|4393.07|4393.47|4393.47|4393.07|4393.07|0
1620382920000|2021-05-07 10:22:00|4393.12|4393.12|4393.42|4393.42|4393.42|4393.42|4393.12|4393.12|0
1620382930000|2021-05-07 10:22:10|4393.12|4393.12|4393.12|4393.12|4393.12|4393.12|4393.12|4393.12|0
1620382940000|2021-05-07 10:22:20|4392.97|4392.97|4392.97|4392.97|4392.97|4392.97|4392.97|4392.97|0
1620382960000|2021-05-07 10:22:40|4393.12|4393.12|4392.52|4392.52|4393.12|4393.12|4392.52|4392.52|0
1620382970000|2021-05-07 10:22:50|4392.37|4392.37|4392.93|4392.93|4392.93|4392.93|4392.37|4392.37|0
1620382980000|2021-05-07 10:23:00|4393.08|4393.08|4393.08|4393.08|4393.08|4393.08|4393.08|4393.08|0
1620382990000|2021-05-07 10:23:10|4393.06|4393.06|4393.66|4393.66|4393.66|4393.66|4393.06|4393.06|0
1620383040000|2021-05-07 10:24:00|4393.81|4393.81|4393.81|4393.81|4393.87|4393.87|4393.81|4393.81|0
1620383060000|2021-05-07 10:24:20|4394.11|4394.11|4394.11|4394.11|4394.11|4394.11|4394.11|4394.11|0
1620383070000|2021-05-07 10:24:30|4394.34|4394.34|4394.45|4394.45|4394.45|4394.45|4394.34|4394.34|0
1620383080000|2021-05-07 10:24:40|4394.51|4394.51|4394.51|4394.51|4394.51|4394.51|4394.51|4394.51|0
1620383100000|2021-05-07 10:25:00|4394.21|4394.21|4394.81|4394.81|4394.81|4394.81|4394.21|4394.21|0
1620383110000|2021-05-07 10:25:10|4394.66|4394.66|4394.72|4394.72|4394.72|4394.72|4394.66|4394.66|0
1620383120000|2021-05-07 10:25:20|4395.02|4395.02|4394.26|4394.26|4395.02|4395.02|4394.12|4394.12|0
1620383140000|2021-05-07 10:25:40|4394.21|4394.21|4394.21|4394.21|4394.21|4394.21|4394.21|4394.21|0
1620383150000|2021-05-07 10:25:50|4394.06|4394.06|4394.06|4394.06|4394.06|4394.06|4394.06|4394.06|0
1620383170000|2021-05-07 10:26:10|4394.12|4394.12|4394.69|4394.69|4394.75|4394.75|4394.12|4394.12|0
1620383190000|2021-05-07 10:26:30|4394.8|4394.8|4394.5|4394.5|4394.8|4394.8|4394.5|4394.5|0
1620383240000|2021-05-07 10:27:20|4393.6|4393.6|4393.3|4393.3|4393.6|4393.6|4393|4393|0
1620383270000|2021-05-07 10:27:50|4393|4393|4393|4393|4393|4393|4393|4393|0
1620383280000|2021-05-07 10:28:00|4392.7|4392.7|4392.7|4392.7|4392.7|4392.7|4392.7|4392.7|0
1620383290000|2021-05-07 10:28:10|4392.4|4392.4|4392.4|4392.4|4392.4|4392.4|4392.4|4392.4|0
1620383300000|2021-05-07 10:28:20|4392.25|4392.25|4392.26|4392.26|4392.26|4392.26|4391.96|4391.96|0
1620383310000|2021-05-07 10:28:30|4392.86|4392.86|4392.8|4392.8|4392.86|4392.86|4392.8|4392.8|0
1620383330000|2021-05-07 10:28:50|4392.69|4392.69|4392.6|4392.6|4392.69|4392.69|4392.6|4392.6|0
1620383360000|2021-05-07 10:29:20|4393.2|4393.2|4393.2|4393.2|4393.2|4393.2|4393.2|4393.2|0
1620383380000|2021-05-07 10:29:40|4393.31|4393.31|4393.31|4393.31|4393.31|4393.31|4393.31|4393.31|0
1620383390000|2021-05-07 10:29:50|4393.4|4393.4|4393.59|4393.59|4393.59|4393.59|4393.4|4393.4|0
1620383400000|2021-05-07 10:30:00|4393.61|4393.61|4393.91|4393.91|4393.91|4393.91|4393.61|4393.61|0
1620383410000|2021-05-07 10:30:10|4393.85|4393.85|4393.85|4393.85|4393.85|4393.85|4393.85|4393.85|0
1620383420000|2021-05-07 10:30:20|4393.71|4393.71|4393.95|4393.95|4393.95|4393.95|4393.71|4393.71|0
1620383430000|2021-05-07 10:30:30|4394.1|4394.1|4394.1|4394.1|4394.1|4394.1|4394.1|4394.1|0
1620383440000|2021-05-07 10:30:40|4394.55|4394.55|4395.26|4395.26|4395.56|4395.56|4394.55|4394.55|0
1620383460000|2021-05-07 10:31:00|4395.35|4395.35|4395.65|4395.65|4395.65|4395.65|4395.35|4395.35|0
1620383470000|2021-05-07 10:31:10|4395.48|4395.48|4395.59|4395.59|4395.59|4395.59|4395.48|4395.48|0
1620383480000|2021-05-07 10:31:20|4395.74|4395.74|4396.04|4396.04|4396.04|4396.04|4395.74|4395.74|0
1620383490000|2021-05-07 10:31:30|4395.93|4395.93|4395.93|4395.93|4395.93|4395.93|4395.93|4395.93|0
1620383510000|2021-05-07 10:31:50|4396.23|4396.23|4396.23|4396.23|4396.23|4396.23|4396.23|4396.23|0
1620383520000|2021-05-07 10:32:00|4396.53|4396.53|4396.53|4396.53|4396.53|4396.53|4396.53|4396.53|0
1620383530000|2021-05-07 10:32:10|4396.23|4396.23|4396.11|4396.11|4396.23|4396.23|4395.63|4395.63|0
1620383560000|2021-05-07 10:32:40|4396.02|4396.02|4395.98|4395.98|4396.02|4396.02|4395.98|4395.98|0
1620383570000|2021-05-07 10:32:50|4396.28|4396.28|4395.53|4395.53|4396.28|4396.28|4395.53|4395.53|0
1620383580000|2021-05-07 10:33:00|4395.83|4395.83|4395.98|4395.98|4395.98|4395.98|4395.83|4395.83|0
1620383610000|2021-05-07 10:33:30|4395.68|4395.68|4395.68|4395.68|4395.68|4395.68|4395.68|4395.68|0
1620383640000|2021-05-07 10:34:00|4395.07|4395.07|4395.07|4395.07|4395.07|4395.07|4395.07|4395.07|0
1620383650000|2021-05-07 10:34:10|4395.13|4395.13|4395.42|4395.42|4395.42|4395.42|4395.13|4395.13|0
1620383670000|2021-05-07 10:34:30|4395.36|4395.36|4395.96|4395.96|4395.96|4395.96|4395.36|4395.36|0
1620383680000|2021-05-07 10:34:40|4396.11|4396.11|4396.05|4396.05|4396.11|4396.11|4396.05|4396.05|0
1620383690000|2021-05-07 10:34:50|4395.82|4395.82|4395.97|4395.97|4395.97|4395.97|4395.82|4395.82|0
1620383700000|2021-05-07 10:35:00|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|0
1620383710000|2021-05-07 10:35:10|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|0
1620383720000|2021-05-07 10:35:20|4396.24|4396.24|4395.44|4395.44|4396.24|4396.24|4394.69|4394.69|0
1620383730000|2021-05-07 10:35:30|4395.74|4395.74|4395.44|4395.44|4395.74|4395.74|4395.44|4395.44|0
1620383740000|2021-05-07 10:35:40|4395.14|4395.14|4394.54|4394.54|4395.14|4395.14|4394.54|4394.54|0
1620383750000|2021-05-07 10:35:50|4394.65|4394.65|4394.65|4394.65|4394.65|4394.65|4394.65|4394.65|0
1620383760000|2021-05-07 10:36:00|4394.74|4394.74|4395.21|4395.21|4395.21|4395.21|4394.74|4394.74|0
1620383780000|2021-05-07 10:36:20|4395.82|4395.82|4395.96|4395.96|4395.96|4395.96|4395.82|4395.82|0
1620383800000|2021-05-07 10:36:40|4396.26|4396.26|4396.56|4396.56|4396.56|4396.56|4396.26|4396.26|0
1620383810000|2021-05-07 10:36:50|4396.41|4396.41|4395.84|4395.84|4396.41|4396.41|4395.66|4395.66|0
1620383820000|2021-05-07 10:37:00|4395.73|4395.73|4396.12|4396.12|4396.12|4396.12|4395.73|4395.73|0
1620383830000|2021-05-07 10:37:10|4396.2|4396.2|4396.2|4396.2|4396.2|4396.2|4396.2|4396.2|0
1620383840000|2021-05-07 10:37:20|4396.02|4396.02|4395.72|4395.72|4396.02|4396.02|4395.72|4395.72|0
1620383850000|2021-05-07 10:37:30|4395.64|4395.64|4395.64|4395.64|4395.64|4395.64|4395.64|4395.64|0
1620383860000|2021-05-07 10:37:40|4395.52|4395.52|4395.52|4395.52|4395.52|4395.52|4395.52|4395.52|0
1620383870000|2021-05-07 10:37:50|4395.71|4395.71|4395.71|4395.71|4395.71|4395.71|4395.71|4395.71|0
1620383880000|2021-05-07 10:38:00|4395.88|4395.88|4395.97|4395.97|4395.97|4395.97|4395.88|4395.88|0
1620383900000|2021-05-07 10:38:20|4396.06|4396.06|4396.06|4396.06|4396.06|4396.06|4396.06|4396.06|0
1620383910000|2021-05-07 10:38:30|4395.97|4395.97|4395.97|4395.97|4395.97|4395.97|4395.97|4395.97|0
1620383920000|2021-05-07 10:38:40|4396.02|4396.02|4396.11|4396.11|4396.22|4396.22|4395.88|4395.88|0
1620383930000|2021-05-07 10:38:50|4396.18|4396.18|4396.18|4396.18|4396.18|4396.18|4396.18|4396.18|0
1620383940000|2021-05-07 10:39:00|4395.9|4395.9|4396.8|4396.8|4396.8|4396.8|4395.9|4395.9|0
1620383960000|2021-05-07 10:39:20|4396.5|4396.5|4396.05|4396.05|4396.5|4396.5|4396.05|4396.05|0
1620383970000|2021-05-07 10:39:30|4396.07|4396.07|4396.07|4396.07|4396.07|4396.07|4396.07|4396.07|0
1620383990000|2021-05-07 10:39:50|4396.3|4396.3|4396.19|4396.19|4396.3|4396.3|4396.19|4396.19|0
1620384000000|2021-05-07 10:40:00|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|0
1620384010000|2021-05-07 10:40:10|4396.52|4396.52|4396.37|4396.37|4396.52|4396.52|4396.37|4396.37|0
1620384020000|2021-05-07 10:40:20|4396.52|4396.52|4395.75|4395.75|4396.52|4396.52|4395.75|4395.75|0
1620384040000|2021-05-07 10:40:40|4395.6|4395.6|4395.6|4395.6|4395.6|4395.6|4395.6|4395.6|0
1620384050000|2021-05-07 10:40:50|4395.66|4395.66|4395.66|4395.66|4395.66|4395.66|4395.66|4395.66|0
1620384100000|2021-05-07 10:41:40|4395.96|4395.96|4395.96|4395.96|4395.96|4395.96|4395.96|4395.96|0
1620384110000|2021-05-07 10:41:50|4395.94|4395.94|4395.94|4395.94|4395.94|4395.94|4395.94|4395.94|0
1620384130000|2021-05-07 10:42:10|4395.88|4395.88|4395.88|4395.88|4395.88|4395.88|4395.88|4395.88|0
1620384140000|2021-05-07 10:42:20|4396.03|4396.03|4396.57|4396.57|4396.57|4396.57|4395.97|4395.97|0
1620384160000|2021-05-07 10:42:40|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|0
1620384170000|2021-05-07 10:42:50|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|0
1620384180000|2021-05-07 10:43:00|4397.34|4397.34|4397.62|4397.62|4397.62|4397.62|4397.32|4397.32|0
1620384190000|2021-05-07 10:43:10|4397.32|4397.32|4397.17|4397.17|4397.32|4397.32|4397.17|4397.17|0
1620384210000|2021-05-07 10:43:30|4396.87|4396.87|4396.78|4396.78|4396.87|4396.87|4396.78|4396.78|0
1620384220000|2021-05-07 10:43:40|4396.48|4396.48|4396.18|4396.18|4396.48|4396.48|4396.18|4396.18|0
1620384230000|2021-05-07 10:43:50|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|0
1620384240000|2021-05-07 10:44:00|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|0
1620384260000|2021-05-07 10:44:20|4396.45|4396.45|4396.45|4396.45|4396.45|4396.45|4396.45|4396.45|0
1620384300000|2021-05-07 10:45:00|4396.15|4396.15|4396.17|4396.17|4396.17|4396.17|4396.15|4396.15|0
1620384310000|2021-05-07 10:45:10|4395.87|4395.87|4395.87|4395.87|4395.87|4395.87|4395.87|4395.87|0
1620384320000|2021-05-07 10:45:20|4395.96|4395.96|4395.91|4395.91|4395.96|4395.96|4395.91|4395.91|0
1620384340000|2021-05-07 10:45:40|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|0
1620384350000|2021-05-07 10:45:50|4395.76|4395.76|4395.87|4395.87|4395.87|4395.87|4395.76|4395.76|0
1620384390000|2021-05-07 10:46:30|4395.57|4395.57|4395.12|4395.12|4395.57|4395.57|4395.12|4395.12|0
1620384400000|2021-05-07 10:46:40|4394.52|4394.52|4394.71|4394.71|4394.82|4394.82|4394.52|4394.52|0
1620384430000|2021-05-07 10:47:10|4394.86|4394.86|4394.56|4394.56|4394.86|4394.86|4394.56|4394.56|0
1620384440000|2021-05-07 10:47:20|4394.61|4394.61|4394.61|4394.61|4394.61|4394.61|4394.61|4394.61|0
1620384480000|2021-05-07 10:48:00|4394.56|4394.56|4394.39|4394.39|4394.56|4394.56|4394.39|4394.39|0
1620384510000|2021-05-07 10:48:30|4394.52|4394.52|4394.97|4394.97|4394.97|4394.97|4394.37|4394.37|0
1620384520000|2021-05-07 10:48:40|4395.08|4395.08|4395.5|4395.5|4395.5|4395.5|4395.08|4395.08|0
1620384530000|2021-05-07 10:48:50|4396.25|4396.25|4397.08|4397.08|4397.08|4397.08|4396.25|4396.25|0
1620384540000|2021-05-07 10:49:00|4397.17|4397.17|4397.77|4397.77|4397.77|4397.77|4397.17|4397.17|0
1620384550000|2021-05-07 10:49:10|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|0
1620384590000|2021-05-07 10:49:50|4397.77|4397.77|4397.62|4397.62|4397.77|4397.77|4397.62|4397.62|0
1620384600000|2021-05-07 10:50:00|4397.32|4397.32|4396.57|4396.57|4397.32|4397.32|4396.57|4396.57|0
1620384610000|2021-05-07 10:50:10|4396.87|4396.87|4396.87|4396.87|4396.87|4396.87|4396.87|4396.87|0
1620384620000|2021-05-07 10:50:20|4396.93|4396.93|4396.75|4396.75|4396.93|4396.93|4396.75|4396.75|0
1620384630000|2021-05-07 10:50:30|4396.84|4396.84|4396.93|4396.93|4396.93|4396.93|4396.84|4396.84|0
1620384650000|2021-05-07 10:50:50|4396.99|4396.99|4397.04|4397.04|4397.04|4397.04|4396.99|4396.99|0
1620384660000|2021-05-07 10:51:00|4396.89|4396.89|4396.89|4396.89|4396.89|4396.89|4396.89|4396.89|0
1620384680000|2021-05-07 10:51:20|4396.75|4396.75|4396.75|4396.75|4396.75|4396.75|4396.75|4396.75|0
1620384690000|2021-05-07 10:51:30|4396.77|4396.77|4396.75|4396.75|4396.77|4396.77|4396.75|4396.75|0
1620384700000|2021-05-07 10:51:40|4396.89|4396.89|4396.89|4396.89|4396.89|4396.89|4396.89|4396.89|0
1620384750000|2021-05-07 10:52:30|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|0
1620384760000|2021-05-07 10:52:40|4397.1|4397.1|4397.04|4397.04|4397.1|4397.1|4397.04|4397.04|0
1620384780000|2021-05-07 10:53:00|4397.27|4397.27|4397.27|4397.27|4397.27|4397.27|4397.27|4397.27|0
1620384800000|2021-05-07 10:53:20|4397.33|4397.33|4397.18|4397.18|4397.33|4397.33|4397.18|4397.18|0
1620384810000|2021-05-07 10:53:30|4396.88|4396.88|4396.88|4396.88|4396.88|4396.88|4396.88|4396.88|0
1620384820000|2021-05-07 10:53:40|4396.73|4396.73|4396.43|4396.43|4396.73|4396.73|4396.43|4396.43|0
1620384840000|2021-05-07 10:54:00|4396.25|4396.25|4396.25|4396.25|4396.25|4396.25|4396.25|4396.25|0
1620384850000|2021-05-07 10:54:10|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|0
1620384860000|2021-05-07 10:54:20|4396.49|4396.49|4396.41|4396.41|4396.49|4396.49|4396.27|4396.27|0
1620384880000|2021-05-07 10:54:40|4396.59|4396.59|4396.59|4396.59|4396.59|4396.59|4396.59|4396.59|0
1620384890000|2021-05-07 10:54:50|4396.89|4396.89|4396.89|4396.89|4396.89|4396.89|4396.89|4396.89|0
1620384900000|2021-05-07 10:55:00|4396.83|4396.83|4396.83|4396.83|4396.83|4396.83|4396.83|4396.83|0
1620384920000|2021-05-07 10:55:20|4396.72|4396.72|4396.6|4396.6|4396.72|4396.72|4396.6|4396.6|0
1620384930000|2021-05-07 10:55:30|4396.58|4396.58|4396.56|4396.56|4396.58|4396.58|4396.56|4396.56|0
1620384940000|2021-05-07 10:55:40|4396.86|4396.86|4396.86|4396.86|4396.86|4396.86|4396.86|4396.86|0
1620384960000|2021-05-07 10:56:00|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|0
1620384970000|2021-05-07 10:56:10|4396.72|4396.72|4396.72|4396.72|4396.72|4396.72|4396.72|4396.72|0
1620384980000|2021-05-07 10:56:20|4396.67|4396.67|4396.76|4396.76|4396.76|4396.76|4396.67|4396.67|0
1620384990000|2021-05-07 10:56:30|4397.06|4397.06|4397.06|4397.06|4397.06|4397.06|4397.06|4397.06|0
1620385000000|2021-05-07 10:56:40|4397|4397|4397|4397|4397|4397|4397|4397|0
1620385010000|2021-05-07 10:56:50|4397.03|4397.03|4396.88|4396.88|4397.03|4397.03|4396.88|4396.88|0
1620385020000|2021-05-07 10:57:00|4396.58|4396.58|4396.58|4396.58|4396.58|4396.58|4396.58|4396.58|0
1620385040000|2021-05-07 10:57:20|4397.18|4397.18|4397.53|4397.53|4397.53|4397.53|4397.18|4397.18|0
1620385050000|2021-05-07 10:57:30|4397.68|4397.68|4397.59|4397.59|4397.68|4397.68|4397.59|4397.59|0
1620385070000|2021-05-07 10:57:50|4398.19|4398.19|4397.29|4397.29|4398.19|4398.19|4397.29|4397.29|0
1620385080000|2021-05-07 10:58:00|4397.15|4397.15|4397.06|4397.06|4397.15|4397.15|4397.06|4397.06|0
1620385090000|2021-05-07 10:58:10|4397.11|4397.11|4396.51|4396.51|4397.11|4397.11|4396.51|4396.51|0
1620385100000|2021-05-07 10:58:20|4396.21|4396.21|4396.21|4396.21|4396.21|4396.21|4396.21|4396.21|0
1620385110000|2021-05-07 10:58:30|4396.27|4396.27|4396.57|4396.57|4396.57|4396.57|4396.27|4396.27|0
1620385120000|2021-05-07 10:58:40|4396.72|4396.72|4396.18|4396.18|4396.72|4396.72|4396.18|4396.18|0
1620385130000|2021-05-07 10:58:50|4396.03|4396.03|4395.73|4395.73|4396.03|4396.03|4395.73|4395.73|0
1620385150000|2021-05-07 10:59:10|4395.68|4395.68|4395.66|4395.66|4395.68|4395.68|4395.66|4395.66|0
1620385170000|2021-05-07 10:59:30|4395.81|4395.81|4395.81|4395.81|4395.81|4395.81|4395.81|4395.81|0
1620385190000|2021-05-07 10:59:50|4395.87|4395.87|4395.59|4395.59|4395.87|4395.87|4395.59|4395.59|0
1620385200000|2021-05-07 11:00:00|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|0
1620385210000|2021-05-07 11:00:10|4395.6|4395.6|4395.6|4395.6|4395.6|4395.6|4395.6|4395.6|0
1620385220000|2021-05-07 11:00:20|4395.69|4395.69|4395.69|4395.69|4395.69|4395.69|4395.69|4395.69|0
1620385240000|2021-05-07 11:00:40|4395.54|4395.54|4395.54|4395.54|4395.54|4395.54|4395.54|4395.54|0
1620385250000|2021-05-07 11:00:50|4395.42|4395.42|4395.42|4395.42|4395.42|4395.42|4395.42|4395.42|0
1620385260000|2021-05-07 11:01:00|4395.72|4395.72|4395.72|4395.72|4395.72|4395.72|4395.72|4395.72|0
1620385270000|2021-05-07 11:01:10|4395.78|4395.78|4395.78|4395.78|4395.78|4395.78|4395.78|4395.78|0
1620385280000|2021-05-07 11:01:20|4395.83|4395.83|4395.83|4395.83|4395.83|4395.83|4395.83|4395.83|0
1620385310000|2021-05-07 11:01:50|4396.13|4396.13|4396.41|4396.41|4396.41|4396.41|4396.13|4396.13|0
1620385320000|2021-05-07 11:02:00|4396.47|4396.47|4397.01|4397.01|4397.01|4397.01|4396.41|4396.41|0
1620385330000|2021-05-07 11:02:10|4397.92|4397.92|4397.77|4397.77|4398.06|4398.06|4397.77|4397.77|0
1620385340000|2021-05-07 11:02:20|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|0
1620385360000|2021-05-07 11:02:40|4397.56|4397.56|4397.56|4397.56|4397.56|4397.56|4397.56|4397.56|0
1620385370000|2021-05-07 11:02:50|4397.86|4397.86|4397.86|4397.86|4397.86|4397.86|4397.86|4397.86|0
1620385380000|2021-05-07 11:03:00|4397.82|4397.82|4397.69|4397.69|4397.82|4397.82|4397.69|4397.69|0
1620385390000|2021-05-07 11:03:10|4397.99|4397.99|4397.43|4397.43|4397.99|4397.99|4397.43|4397.43|0
1620385400000|2021-05-07 11:03:20|4397.58|4397.58|4397.73|4397.73|4397.73|4397.73|4397.58|4397.58|0
1620385410000|2021-05-07 11:03:30|4397.12|4397.12|4397.12|4397.12|4397.12|4397.12|4397.12|4397.12|0
1620385430000|2021-05-07 11:03:50|4396.82|4396.82|4396.82|4396.82|4396.82|4396.82|4396.82|4396.82|0
1620385440000|2021-05-07 11:04:00|4396.52|4396.52|4396.67|4396.67|4396.67|4396.67|4396.52|4396.52|0
1620385460000|2021-05-07 11:04:20|4396.56|4396.56|4396.5|4396.5|4396.56|4396.56|4396.44|4396.44|0
1620385470000|2021-05-07 11:04:30|4396.62|4396.62|4396.62|4396.62|4396.62|4396.62|4396.62|4396.62|0
1620385480000|2021-05-07 11:04:40|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|0
1620385490000|2021-05-07 11:04:50|4396.79|4396.79|4397.09|4397.09|4397.09|4397.09|4396.79|4396.79|0
1620385500000|2021-05-07 11:05:00|4397.15|4397.15|4397.4|4397.4|4397.4|4397.4|4397.15|4397.15|0
1620385510000|2021-05-07 11:05:10|4397.46|4397.46|4397.16|4397.16|4397.46|4397.46|4397.16|4397.16|0
1620385520000|2021-05-07 11:05:20|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|0
1620385540000|2021-05-07 11:05:40|4397.55|4397.55|4397.55|4397.55|4397.55|4397.55|4397.55|4397.55|0
1620385550000|2021-05-07 11:05:50|4397.7|4397.7|4397.7|4397.7|4397.7|4397.7|4397.7|4397.7|0
1620385560000|2021-05-07 11:06:00|4397.67|4397.67|4397.67|4397.67|4397.67|4397.67|4397.67|4397.67|0
1620385570000|2021-05-07 11:06:10|4397.72|4397.72|4397.8|4397.8|4397.8|4397.8|4397.72|4397.72|0
1620385580000|2021-05-07 11:06:20|4397.98|4397.98|4398.88|4398.88|4398.88|4398.88|4397.98|4397.98|0
1620385590000|2021-05-07 11:06:30|4398.58|4398.58|4398.58|4398.58|4398.58|4398.58|4398.58|4398.58|0
1620385600000|2021-05-07 11:06:40|4398.43|4398.43|4398.43|4398.43|4398.43|4398.43|4398.43|4398.43|0
1620385610000|2021-05-07 11:06:50|4398.28|4398.28|4398.28|4398.28|4398.28|4398.28|4398.28|4398.28|0
1620385640000|2021-05-07 11:07:20|4398.26|4398.26|4398.26|4398.26|4398.26|4398.26|4398.26|4398.26|0
1620385660000|2021-05-07 11:07:40|4398.41|4398.41|4398.41|4398.41|4398.41|4398.41|4398.41|4398.41|0
1620385670000|2021-05-07 11:07:50|4399.16|4399.16|4399.16|4399.16|4399.16|4399.16|4399.16|4399.16|0
1620385690000|2021-05-07 11:08:10|4398.86|4398.86|4398.86|4398.86|4398.86|4398.86|4398.86|4398.86|0
1620385700000|2021-05-07 11:08:20|4398.71|4398.71|4398.59|4398.59|4398.71|4398.71|4398.59|4398.59|0
1620385710000|2021-05-07 11:08:30|4398.54|4398.54|4398.5|4398.5|4398.54|4398.54|4398.5|4398.5|0
1620385720000|2021-05-07 11:08:40|4398.55|4398.55|4398.53|4398.53|4398.55|4398.55|4398.53|4398.53|0
1620385740000|2021-05-07 11:09:00|4398.62|4398.62|4398.77|4398.77|4398.77|4398.77|4398.32|4398.32|0
1620385750000|2021-05-07 11:09:10|4398.8|4398.8|4398.8|4398.8|4398.8|4398.8|4398.8|4398.8|0
1620385760000|2021-05-07 11:09:20|4398.38|4398.38|4398.38|4398.38|4398.38|4398.38|4398.38|4398.38|0
1620385770000|2021-05-07 11:09:30|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|0
1620385790000|2021-05-07 11:09:50|4398.57|4398.57|4398.61|4398.61|4398.61|4398.61|4398.57|4398.57|0
1620385800000|2021-05-07 11:10:00|4398.65|4398.65|4397.75|4397.75|4398.65|4398.65|4397.75|4397.75|0
1620385810000|2021-05-07 11:10:10|4397.86|4397.86|4397.33|4397.33|4397.99|4397.99|4397.33|4397.33|0
1620385820000|2021-05-07 11:10:20|4397.26|4397.26|4397.33|4397.33|4397.33|4397.33|4397.26|4397.26|0
1620385840000|2021-05-07 11:10:40|4397.37|4397.37|4397.49|4397.49|4397.49|4397.49|4397.37|4397.37|0
1620385870000|2021-05-07 11:11:10|4397.46|4397.46|4397.46|4397.46|4397.46|4397.46|4397.46|4397.46|0
1620385880000|2021-05-07 11:11:20|4397.54|4397.54|4396.88|4396.88|4397.54|4397.54|4396.88|4396.88|0
1620385890000|2021-05-07 11:11:30|4397.18|4397.18|4397.18|4397.18|4397.18|4397.18|4397.18|4397.18|0
1620385900000|2021-05-07 11:11:40|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|0
1620385920000|2021-05-07 11:12:00|4397.09|4397.09|4396.34|4396.34|4397.09|4397.09|4396.34|4396.34|0
1620385930000|2021-05-07 11:12:10|4396.19|4396.19|4395.59|4395.59|4396.19|4396.19|4395.59|4395.59|0
1620385940000|2021-05-07 11:12:20|4395.64|4395.64|4395.64|4395.64|4395.64|4395.64|4395.64|4395.64|0
1620385970000|2021-05-07 11:12:50|4395.53|4395.53|4395.23|4395.23|4395.53|4395.53|4395.23|4395.23|0
1620385990000|2021-05-07 11:13:10|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|0
1620386000000|2021-05-07 11:13:20|4395.83|4395.83|4395.83|4395.83|4395.83|4395.83|4395.83|4395.83|0
1620386050000|2021-05-07 11:14:10|4395.77|4395.77|4395.77|4395.77|4395.77|4395.77|4395.77|4395.77|0
1620386060000|2021-05-07 11:14:20|4395.8|4395.8|4395.8|4395.8|4395.8|4395.8|4395.8|4395.8|0
1620386070000|2021-05-07 11:14:30|4395.71|4395.71|4395.71|4395.71|4395.71|4395.71|4395.71|4395.71|0
1620386080000|2021-05-07 11:14:40|4395.65|4395.65|4395.65|4395.65|4395.65|4395.65|4395.65|4395.65|0
1620386090000|2021-05-07 11:14:50|4395.95|4395.95|4396.55|4396.55|4396.55|4396.55|4395.95|4395.95|0
1620386100000|2021-05-07 11:15:00|4396.85|4396.85|4397.15|4397.15|4397.15|4397.15|4396.85|4396.85|0
1620386110000|2021-05-07 11:15:10|4397.27|4397.27|4397.27|4397.27|4397.27|4397.27|4397.27|4397.27|0
1620386120000|2021-05-07 11:15:20|4397.36|4397.36|4397.06|4397.06|4397.36|4397.36|4397.06|4397.06|0
1620386130000|2021-05-07 11:15:30|4397.36|4397.36|4397.75|4397.75|4397.75|4397.75|4397.3|4397.3|0
1620386140000|2021-05-07 11:15:40|4397.9|4397.9|4397.78|4397.78|4398.2|4398.2|4397.33|4397.33|0
1620386150000|2021-05-07 11:15:50|4397.48|4397.48|4396.53|4396.53|4397.48|4397.48|4396.08|4396.08|0
1620386160000|2021-05-07 11:16:00|4396.44|4396.44|4396.44|4396.44|4396.44|4396.44|4396.44|4396.44|0
1620386170000|2021-05-07 11:16:10|4396.59|4396.59|4396.59|4396.59|4396.59|4396.59|4396.59|4396.59|0
1620386180000|2021-05-07 11:16:20|4396.44|4396.44|4396.44|4396.44|4396.44|4396.44|4396.44|4396.44|0
1620386190000|2021-05-07 11:16:30|4396.59|4396.59|4396.56|4396.56|4396.7|4396.7|4396.56|4396.56|0
1620386200000|2021-05-07 11:16:40|4396.53|4396.53|4396.6|4396.6|4396.6|4396.6|4396.51|4396.51|0
1620386210000|2021-05-07 11:16:50|4396.63|4396.63|4396.63|4396.63|4396.63|4396.63|4396.63|4396.63|0
1620386220000|2021-05-07 11:17:00|4396.92|4396.92|4397.22|4397.22|4397.22|4397.22|4396.92|4396.92|0
1620386240000|2021-05-07 11:17:20|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|0
1620386260000|2021-05-07 11:17:40|4397.22|4397.22|4396.92|4396.92|4397.22|4397.22|4396.92|4396.92|0
1620386270000|2021-05-07 11:17:50|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|0
1620386290000|2021-05-07 11:18:10|4397.52|4397.52|4397.52|4397.52|4397.52|4397.52|4397.52|4397.52|0
1620386310000|2021-05-07 11:18:30|4397.22|4397.22|4397.37|4397.37|4397.37|4397.37|4397.22|4397.22|0
1620386320000|2021-05-07 11:18:40|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|0
1620386330000|2021-05-07 11:18:50|4397.17|4397.17|4397.22|4397.22|4397.22|4397.22|4397.17|4397.17|0
1620386340000|2021-05-07 11:19:00|4397.13|4397.13|4397.37|4397.37|4397.37|4397.37|4397.13|4397.13|0
1620386350000|2021-05-07 11:19:10|4397.52|4397.52|4397.52|4397.52|4397.52|4397.52|4397.22|4397.22|0
1620386360000|2021-05-07 11:19:20|4397.82|4397.82|4397.82|4397.82|4397.82|4397.82|4397.82|4397.82|0
1620386370000|2021-05-07 11:19:30|4398.72|4398.72|4398.93|4398.93|4399.02|4399.02|4398.72|4398.72|0
1620386380000|2021-05-07 11:19:40|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|0
1620386410000|2021-05-07 11:20:10|4398.72|4398.72|4398.42|4398.42|4398.72|4398.72|4398.27|4398.27|0
1620386430000|2021-05-07 11:20:30|4398.12|4398.12|4398.05|4398.05|4398.12|4398.12|4398.05|4398.05|0
1620386440000|2021-05-07 11:20:40|4397.9|4397.9|4397.9|4397.9|4397.9|4397.9|4397.9|4397.9|0
1620386450000|2021-05-07 11:20:50|4397.75|4397.75|4397.39|4397.39|4397.75|4397.75|4397.39|4397.39|0
1620386460000|2021-05-07 11:21:00|4397.32|4397.32|4397.05|4397.05|4397.35|4397.35|4397.05|4397.05|0
1620386480000|2021-05-07 11:21:20|4396.96|4396.96|4397.05|4397.05|4397.05|4397.05|4396.96|4396.96|0
1620386490000|2021-05-07 11:21:30|4397.12|4397.12|4397.12|4397.12|4397.12|4397.12|4397.12|4397.12|0
1620386530000|2021-05-07 11:22:10|4397.15|4397.15|4397.15|4397.15|4397.15|4397.15|4397.15|4397.15|0
1620386550000|2021-05-07 11:22:30|4397.09|4397.09|4397.09|4397.09|4397.09|4397.09|4397.09|4397.09|0
1620386560000|2021-05-07 11:22:40|4397.12|4397.12|4397.12|4397.12|4397.12|4397.12|4397.12|4397.12|0
1620386570000|2021-05-07 11:22:50|4397.18|4397.18|4397.18|4397.18|4397.18|4397.18|4397.18|4397.18|0
1620386650000|2021-05-07 11:24:10|4397.21|4397.21|4397.21|4397.21|4397.21|4397.21|4397.21|4397.21|0
1620386710000|2021-05-07 11:25:10|4397.52|4397.52|4397.52|4397.52|4397.52|4397.52|4397.52|4397.52|0
1620386740000|2021-05-07 11:25:40|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|0
1620386780000|2021-05-07 11:26:20|4397.59|4397.59|4397.33|4397.33|4397.63|4397.63|4397.33|4397.33|0
1620386790000|2021-05-07 11:26:30|4397.38|4397.38|4397.5|4397.5|4397.5|4397.5|4397.38|4397.38|0
1620386830000|2021-05-07 11:27:10|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|0
1620386840000|2021-05-07 11:27:20|4397.85|4397.85|4398.42|4398.42|4398.42|4398.42|4397.82|4397.82|0
1620386870000|2021-05-07 11:27:50|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|0
1620386890000|2021-05-07 11:28:10|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|0
1620386900000|2021-05-07 11:28:20|4398.48|4398.48|4398.03|4398.03|4398.48|4398.48|4398.03|4398.03|0
1620386910000|2021-05-07 11:28:30|4398.12|4398.12|4398.12|4398.12|4398.12|4398.12|4398.12|4398.12|0
1620386920000|2021-05-07 11:28:40|4397.82|4397.82|4397.82|4397.82|4397.82|4397.82|4397.82|4397.82|0
1620386930000|2021-05-07 11:28:50|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|0
1620386980000|2021-05-07 11:29:40|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|0
1620387010000|2021-05-07 11:30:10|4397.7|4397.7|4398.08|4398.08|4398.08|4398.08|4397.7|4397.7|0
1620387020000|2021-05-07 11:30:20|4397.99|4397.99|4397.9|4397.9|4397.99|4397.99|4397.9|4397.9|0
1620387030000|2021-05-07 11:30:30|4398.2|4398.2|4398.2|4398.2|4398.2|4398.2|4398.2|4398.2|0
1620387040000|2021-05-07 11:30:40|4398.25|4398.25|4398.25|4398.25|4398.25|4398.25|4398.25|4398.25|0
1620387060000|2021-05-07 11:31:00|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|0
1620387080000|2021-05-07 11:31:20|4399.21|4399.21|4399.21|4399.21|4399.21|4399.21|4399.21|4399.21|0
1620387100000|2021-05-07 11:31:40|4399.33|4399.33|4399.53|4399.53|4399.53|4399.53|4399.33|4399.33|0
1620387120000|2021-05-07 11:32:00|4399.23|4399.23|4399.27|4399.27|4399.35|4399.35|4399.23|4399.23|0
1620387130000|2021-05-07 11:32:10|4399.2|4399.2|4399.05|4399.05|4399.35|4399.35|4399.05|4399.05|0
1620387160000|2021-05-07 11:32:40|4398.99|4398.99|4398.69|4398.69|4398.99|4398.99|4398.69|4398.69|0
1620387200000|2021-05-07 11:33:20|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|0
1620387210000|2021-05-07 11:33:30|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|0
1620387260000|2021-05-07 11:34:20|4398.77|4398.77|4398.51|4398.51|4398.81|4398.81|4398.47|4398.47|0
1620387280000|2021-05-07 11:34:40|4398.2|4398.2|4398.2|4398.2|4398.2|4398.2|4398.2|4398.2|0
1620387310000|2021-05-07 11:35:10|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|0
1620387330000|2021-05-07 11:35:30|4398.39|4398.39|4398.45|4398.45|4398.45|4398.45|4398.39|4398.39|0
1620387360000|2021-05-07 11:36:00|4398.47|4398.47|4398.62|4398.62|4398.62|4398.62|4398.47|4398.47|0
1620387380000|2021-05-07 11:36:20|4399.22|4399.22|4399.34|4399.34|4399.34|4399.34|4399.22|4399.22|0
1620387390000|2021-05-07 11:36:30|4399.49|4399.49|4399.6|4399.6|4399.6|4399.6|4399.49|4399.49|0
1620387420000|2021-05-07 11:37:00|4399.66|4399.66|4399.66|4399.66|4399.66|4399.66|4399.66|4399.66|0
1620387440000|2021-05-07 11:37:20|4399.64|4399.64|4400.36|4400.36|4400.36|4400.36|4399.64|4399.64|0
1620387450000|2021-05-07 11:37:30|4400.32|4400.32|4400.92|4400.92|4400.92|4400.92|4400.32|4400.32|0
1620387460000|2021-05-07 11:37:40|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|0
1620387480000|2021-05-07 11:38:00|4401.04|4401.04|4401.73|4401.73|4401.73|4401.73|4401.04|4401.04|0
1620387510000|2021-05-07 11:38:30|4401.82|4401.82|4401.46|4401.46|4401.82|4401.82|4401.46|4401.46|0
1620387540000|2021-05-07 11:39:00|4401.55|4401.55|4402.38|4402.38|4402.38|4402.38|4401.55|4401.55|0
1620387550000|2021-05-07 11:39:10|4402.68|4402.68|4402.68|4402.68|4402.68|4402.68|4402.68|4402.68|0
1620387560000|2021-05-07 11:39:20|4402.98|4402.98|4402.98|4402.98|4402.98|4402.98|4402.98|4402.98|0
1620387570000|2021-05-07 11:39:30|4403.03|4403.03|4403.09|4403.09|4403.09|4403.09|4403.03|4403.03|0
1620387600000|2021-05-07 11:40:00|4402.79|4402.79|4402.79|4402.79|4402.79|4402.79|4402.79|4402.79|0
1620387610000|2021-05-07 11:40:10|4402.49|4402.49|4402.64|4402.64|4402.64|4402.64|4402.49|4402.49|0
1620387620000|2021-05-07 11:40:20|4402.59|4402.59|4401.97|4401.97|4402.59|4402.59|4401.97|4401.97|0
1620387630000|2021-05-07 11:40:30|4402.27|4402.27|4402.27|4402.27|4402.27|4402.27|4402.27|4402.27|0
1620387650000|2021-05-07 11:40:50|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|0
1620387660000|2021-05-07 11:41:00|4401.91|4401.91|4401.61|4401.61|4401.91|4401.91|4401.61|4401.61|0
1620387670000|2021-05-07 11:41:10|4401.55|4401.55|4401.41|4401.41|4401.55|4401.55|4401.41|4401.41|0
1620387700000|2021-05-07 11:41:40|4401.35|4401.35|4401.29|4401.29|4401.35|4401.35|4401.23|4401.23|0
1620387710000|2021-05-07 11:41:50|4400.39|4400.39|4400.21|4400.21|4400.39|4400.39|4400.21|4400.21|0
1620387720000|2021-05-07 11:42:00|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|0
1620387750000|2021-05-07 11:42:30|4400.18|4400.18|4400.18|4400.18|4400.18|4400.18|4400.18|4400.18|0
1620387760000|2021-05-07 11:42:40|4400.15|4400.15|4399.99|4399.99|4400.15|4400.15|4399.94|4399.94|0
1620387780000|2021-05-07 11:43:00|4400.44|4400.44|4400.44|4400.44|4400.44|4400.44|4400.44|4400.44|0
1620387790000|2021-05-07 11:43:10|4400.74|4400.74|4400.74|4400.74|4400.74|4400.74|4400.74|4400.74|0
1620387810000|2021-05-07 11:43:30|4400.68|4400.68|4399.9|4399.9|4400.68|4400.68|4399.9|4399.9|0
1620387820000|2021-05-07 11:43:40|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|0
1620387840000|2021-05-07 11:44:00|4399.63|4399.63|4400.02|4400.02|4400.02|4400.02|4399.63|4399.63|0
1620387870000|2021-05-07 11:44:30|4399.72|4399.72|4399.72|4399.72|4399.72|4399.72|4399.72|4399.72|0
1620387880000|2021-05-07 11:44:40|4399.42|4399.42|4399.63|4399.63|4399.72|4399.72|4399.42|4399.42|0
1620387900000|2021-05-07 11:45:00|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|0
1620387910000|2021-05-07 11:45:10|4399.51|4399.51|4399.51|4399.51|4399.51|4399.51|4399.51|4399.51|0
1620387940000|2021-05-07 11:45:40|4399.57|4399.57|4399.87|4399.87|4399.87|4399.87|4399.57|4399.57|0
1620387950000|2021-05-07 11:45:50|4399.76|4399.76|4399.76|4399.76|4399.76|4399.76|4399.76|4399.76|0
1620387960000|2021-05-07 11:46:00|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|0
1620387970000|2021-05-07 11:46:10|4399.4|4399.4|4398.75|4398.75|4399.4|4399.4|4398.75|4398.75|0
1620388000000|2021-05-07 11:46:40|4398.8|4398.8|4398.8|4398.8|4398.8|4398.8|4398.8|4398.8|0
1620388010000|2021-05-07 11:46:50|4398.89|4398.89|4398.98|4398.98|4398.98|4398.98|4398.89|4398.89|0
1620388030000|2021-05-07 11:47:10|4399.04|4399.04|4399.04|4399.04|4399.04|4399.04|4399.04|4399.04|0
1620388040000|2021-05-07 11:47:20|4399.13|4399.13|4399.13|4399.13|4399.13|4399.13|4399.13|4399.13|0
1620388050000|2021-05-07 11:47:30|4399.07|4399.07|4399.02|4399.02|4399.07|4399.07|4398.9|4398.9|0
1620388080000|2021-05-07 11:48:00|4399.04|4399.04|4399.26|4399.26|4399.26|4399.26|4399.04|4399.04|0
1620388090000|2021-05-07 11:48:10|4399.28|4399.28|4399.28|4399.28|4399.28|4399.28|4399.28|4399.28|0
1620388100000|2021-05-07 11:48:20|4399.46|4399.46|4399.21|4399.21|4399.46|4399.46|4399.16|4399.16|0
1620388110000|2021-05-07 11:48:30|4399.06|4399.06|4398.92|4398.92|4399.66|4399.66|4398.92|4398.92|0
1620388120000|2021-05-07 11:48:40|4398.86|4398.86|4398.86|4398.86|4398.86|4398.86|4398.86|4398.86|0
1620388130000|2021-05-07 11:48:50|4398.92|4398.92|4398.73|4398.73|4398.92|4398.92|4398.73|4398.73|0
1620388140000|2021-05-07 11:49:00|4398.43|4398.43|4398.49|4398.49|4398.49|4398.49|4398.43|4398.43|0
1620388150000|2021-05-07 11:49:10|4398.47|4398.47|4398.47|4398.47|4398.47|4398.47|4398.47|4398.47|0
1620388170000|2021-05-07 11:49:30|4398.32|4398.32|4398.32|4398.32|4398.32|4398.32|4398.32|4398.32|0
1620388180000|2021-05-07 11:49:40|4398.38|4398.38|4398.28|4398.28|4398.38|4398.38|4398.17|4398.17|0
1620388200000|2021-05-07 11:50:00|4398.31|4398.31|4398.07|4398.07|4398.31|4398.31|4398.01|4398.01|0
1620388210000|2021-05-07 11:50:10|4398.18|4398.18|4398.18|4398.18|4398.18|4398.18|4398.18|4398.18|0
1620388220000|2021-05-07 11:50:20|4398.33|4398.33|4398.48|4398.48|4398.63|4398.63|4398.33|4398.33|0
1620388240000|2021-05-07 11:50:40|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|0
1620388250000|2021-05-07 11:50:50|4398.93|4398.93|4398.93|4398.93|4398.93|4398.93|4398.93|4398.93|0
1620388270000|2021-05-07 11:51:10|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|0
1620388280000|2021-05-07 11:51:20|4398.95|4398.95|4398.91|4398.91|4398.95|4398.95|4398.91|4398.91|0
1620388290000|2021-05-07 11:51:30|4399.21|4399.21|4399.17|4399.17|4399.21|4399.21|4399.17|4399.17|0
1620388320000|2021-05-07 11:52:00|4398.99|4398.99|4398.96|4398.96|4398.99|4398.99|4398.96|4398.96|0
1620388330000|2021-05-07 11:52:10|4399.26|4399.26|4399.26|4399.26|4399.26|4399.26|4399.26|4399.26|0
1620388350000|2021-05-07 11:52:30|4399.22|4399.22|4399.22|4399.22|4399.22|4399.22|4399.22|4399.22|0
1620388360000|2021-05-07 11:52:40|4399.27|4399.27|4398.52|4398.52|4399.27|4399.27|4398.52|4398.52|0
1620388380000|2021-05-07 11:53:00|4398.49|4398.49|4398.57|4398.57|4398.57|4398.57|4398.42|4398.42|0
1620388390000|2021-05-07 11:53:10|4398.62|4398.62|4398.32|4398.32|4398.62|4398.62|4398.32|4398.32|0
1620388410000|2021-05-07 11:53:30|4398.41|4398.41|4398.26|4398.26|4398.41|4398.41|4398.26|4398.26|0
1620388420000|2021-05-07 11:53:40|4398.49|4398.49|4398.37|4398.37|4398.55|4398.55|4398.25|4398.25|0
1620388430000|2021-05-07 11:53:50|4398.67|4398.67|4398.67|4398.67|4398.67|4398.67|4398.67|4398.67|0
1620388440000|2021-05-07 11:54:00|4398.37|4398.37|4398.14|4398.14|4398.37|4398.37|4398.04|4398.04|0
1620388450000|2021-05-07 11:54:10|4398.19|4398.19|4398.19|4398.19|4398.19|4398.19|4398.19|4398.19|0
1620388460000|2021-05-07 11:54:20|4397.89|4397.89|4397.58|4397.58|4397.89|4397.89|4397.52|4397.52|0
1620388470000|2021-05-07 11:54:30|4397.55|4397.55|4397.55|4397.55|4397.55|4397.55|4397.55|4397.55|0
1620388480000|2021-05-07 11:54:40|4397.37|4397.37|4396.86|4396.86|4397.37|4397.37|4396.86|4396.86|0
1620388490000|2021-05-07 11:54:50|4396.84|4396.84|4396.84|4396.84|4396.84|4396.84|4396.84|4396.84|0
1620388500000|2021-05-07 11:55:00|4396.69|4396.69|4396.6|4396.6|4396.69|4396.69|4396.54|4396.54|0
1620388530000|2021-05-07 11:55:30|4396.78|4396.78|4396.96|4396.96|4396.96|4396.96|4396.78|4396.78|0
1620388540000|2021-05-07 11:55:40|4397.26|4397.26|4397.71|4397.71|4397.71|4397.71|4397.26|4397.26|0
1620388550000|2021-05-07 11:55:50|4398.01|4398.01|4398.01|4398.01|4398.01|4398.01|4398.01|4398.01|0
1620388570000|2021-05-07 11:56:10|4398.16|4398.16|4398.16|4398.16|4398.16|4398.16|4398.16|4398.16|0
1620388600000|2021-05-07 11:56:40|4398.23|4398.23|4397.93|4397.93|4398.23|4398.23|4397.93|4397.93|0
1620388610000|2021-05-07 11:56:50|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|0
1620388620000|2021-05-07 11:57:00|4398.08|4398.08|4398.02|4398.02|4398.08|4398.08|4397.93|4397.93|0
1620388630000|2021-05-07 11:57:10|4398.17|4398.17|4398.17|4398.17|4398.17|4398.17|4398.17|4398.17|0
1620388640000|2021-05-07 11:57:20|4398.47|4398.47|4398.96|4398.96|4399.08|4399.08|4398.47|4398.47|0
1620388650000|2021-05-07 11:57:30|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|0
1620388660000|2021-05-07 11:57:40|4398.86|4398.86|4398.26|4398.26|4398.86|4398.86|4398.26|4398.26|0
1620388670000|2021-05-07 11:57:50|4398.21|4398.21|4397.89|4397.89|4398.21|4398.21|4397.89|4397.89|0
1620388680000|2021-05-07 11:58:00|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|0
1620388710000|2021-05-07 11:58:30|4397.5|4397.5|4397.2|4397.2|4397.5|4397.5|4397.2|4397.2|0
1620388730000|2021-05-07 11:58:50|4396.9|4396.9|4396.9|4396.9|4396.9|4396.9|4396.9|4396.9|0
1620388740000|2021-05-07 11:59:00|4397.2|4397.2|4397.2|4397.2|4397.2|4397.2|4397.2|4397.2|0
1620388750000|2021-05-07 11:59:10|4397.35|4397.35|4397.55|4397.55|4397.55|4397.55|4397.35|4397.35|0
1620388790000|2021-05-07 11:59:50|4398.45|4398.45|4398.45|4398.45|4398.45|4398.45|4398.45|4398.45|0
1620388810000|2021-05-07 12:00:10|4398.5|4398.5|4398.81|4398.81|4398.81|4398.81|4398.5|4398.5|0
1620388830000|2021-05-07 12:00:30|4399.11|4399.11|4399.11|4399.11|4399.11|4399.11|4399.11|4399.11|0
1620388840000|2021-05-07 12:00:40|4399.08|4399.08|4398.81|4398.81|4399.11|4399.11|4398.81|4398.81|0
1620388850000|2021-05-07 12:00:50|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|0
1620388860000|2021-05-07 12:01:00|4398.46|4398.46|4398.17|4398.17|4398.46|4398.46|4398.17|4398.17|0
1620388870000|2021-05-07 12:01:10|4398.02|4398.02|4398.41|4398.41|4398.41|4398.41|4398.02|4398.02|0
1620388880000|2021-05-07 12:01:20|4398.44|4398.44|4398.68|4398.68|4398.74|4398.74|4398.44|4398.44|0
1620388900000|2021-05-07 12:01:40|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|0
1620388930000|2021-05-07 12:02:10|4398.55|4398.55|4398.5|4398.5|4398.55|4398.55|4398.5|4398.5|0
1620388940000|2021-05-07 12:02:20|4398.53|4398.53|4398.27|4398.27|4398.53|4398.53|4398.27|4398.27|0
1620388950000|2021-05-07 12:02:30|4398.24|4398.24|4398.16|4398.16|4398.24|4398.24|4398.16|4398.16|0
1620388970000|2021-05-07 12:02:50|4398.14|4398.14|4397.83|4397.83|4398.14|4398.14|4397.83|4397.83|0
1620388980000|2021-05-07 12:03:00|4397.8|4397.8|4397.49|4397.49|4397.8|4397.8|4397.47|4397.47|0
1620388990000|2021-05-07 12:03:10|4396.89|4396.89|4396.92|4396.92|4396.92|4396.92|4396.89|4396.89|0
1620389030000|2021-05-07 12:03:50|4396.62|4396.62|4395.24|4395.24|4396.62|4396.62|4395.24|4395.24|0
1620389040000|2021-05-07 12:04:00|4395.18|4395.18|4395.88|4395.88|4395.88|4395.88|4395.18|4395.18|0
1620389050000|2021-05-07 12:04:10|4396.18|4396.18|4396.18|4396.18|4396.18|4396.18|4396.18|4396.18|0
1620389060000|2021-05-07 12:04:20|4396.09|4396.09|4395.78|4395.78|4396.09|4396.09|4395.78|4395.78|0
1620389070000|2021-05-07 12:04:30|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|0
1620389090000|2021-05-07 12:04:50|4395.59|4395.59|4395.36|4395.36|4395.59|4395.59|4395.36|4395.36|0
1620389110000|2021-05-07 12:05:10|4395.47|4395.47|4395.17|4395.17|4395.47|4395.47|4395.02|4395.02|0
1620389120000|2021-05-07 12:05:20|4395.2|4395.2|4395.5|4395.5|4395.5|4395.5|4395.2|4395.2|0
1620389130000|2021-05-07 12:05:30|4395.8|4395.8|4395.5|4395.5|4395.8|4395.8|4395.5|4395.5|0
1620389140000|2021-05-07 12:05:40|4395.35|4395.35|4395.35|4395.35|4395.35|4395.35|4395.35|4395.35|0
1620389170000|2021-05-07 12:06:10|4395.41|4395.41|4395.47|4395.47|4395.47|4395.47|4395.41|4395.41|0
1620389180000|2021-05-07 12:06:20|4395.52|4395.52|4395.47|4395.47|4395.52|4395.52|4395.47|4395.47|0
1620389190000|2021-05-07 12:06:30|4395.77|4395.77|4396.37|4396.37|4396.37|4396.37|4395.77|4395.77|0
1620389200000|2021-05-07 12:06:40|4396.67|4396.67|4397.99|4397.99|4397.99|4397.99|4396.67|4396.67|0
1620389210000|2021-05-07 12:06:50|4398.29|4398.29|4398.29|4398.29|4398.29|4398.29|4398.29|4398.29|0
1620389220000|2021-05-07 12:07:00|4398.23|4398.23|4397.63|4397.63|4398.23|4398.23|4397.63|4397.63|0
1620389230000|2021-05-07 12:07:10|4397.33|4397.33|4397.74|4397.74|4397.74|4397.74|4397.33|4397.33|0
1620389240000|2021-05-07 12:07:20|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|0
1620389280000|2021-05-07 12:08:00|4398.64|4398.64|4399.12|4399.12|4399.12|4399.12|4398.47|4398.47|0
1620389290000|2021-05-07 12:08:10|4399.2|4399.2|4399.2|4399.2|4399.2|4399.2|4399.2|4399.2|0
1620389310000|2021-05-07 12:08:30|4399.5|4399.5|4400.1|4400.1|4400.1|4400.1|4399.5|4399.5|0
1620389320000|2021-05-07 12:08:40|4399.8|4399.8|4399.35|4399.35|4399.8|4399.8|4399.35|4399.35|0
1620389330000|2021-05-07 12:08:50|4399.44|4399.44|4399.44|4399.44|4399.44|4399.44|4399.44|4399.44|0
1620389340000|2021-05-07 12:09:00|4399.5|4399.5|4399.5|4399.5|4399.5|4399.5|4399.5|4399.5|0
1620389360000|2021-05-07 12:09:20|4399.8|4399.8|4399.2|4399.2|4399.8|4399.8|4399.2|4399.2|0
1620389370000|2021-05-07 12:09:30|4399.16|4399.16|4399.16|4399.16|4399.16|4399.16|4399.16|4399.16|0
1620389390000|2021-05-07 12:09:50|4399.46|4399.46|4399.26|4399.26|4399.46|4399.46|4399.26|4399.26|0
1620389400000|2021-05-07 12:10:00|4399.21|4399.21|4398.46|4398.46|4399.21|4399.21|4398.46|4398.46|0
1620389410000|2021-05-07 12:10:10|4398.37|4398.37|4398.82|4398.82|4398.82|4398.82|4398.37|4398.37|0
1620389420000|2021-05-07 12:10:20|4399.12|4399.12|4399.17|4399.17|4399.17|4399.17|4399.12|4399.12|0
1620389430000|2021-05-07 12:10:30|4399.47|4399.47|4399.47|4399.47|4399.47|4399.47|4399.47|4399.47|0
1620389440000|2021-05-07 12:10:40|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|0
1620389470000|2021-05-07 12:11:10|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|0
1620389480000|2021-05-07 12:11:20|4399.46|4399.46|4399.46|4399.46|4399.46|4399.46|4399.46|4399.46|0
1620389500000|2021-05-07 12:11:40|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|0
1620389510000|2021-05-07 12:11:50|4399.22|4399.22|4399.31|4399.31|4399.31|4399.31|4399.22|4399.22|0
1620389530000|2021-05-07 12:12:10|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|0
1620389540000|2021-05-07 12:12:20|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|0
1620389560000|2021-05-07 12:12:40|4399.19|4399.19|4399.19|4399.19|4399.19|4399.19|4399.19|4399.19|0
1620389570000|2021-05-07 12:12:50|4399.49|4399.49|4399.49|4399.49|4399.49|4399.49|4399.49|4399.49|0
1620389600000|2021-05-07 12:13:20|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|0
1620389620000|2021-05-07 12:13:40|4399.01|4399.01|4398.41|4398.41|4399.01|4399.01|4398.41|4398.41|0
1620389640000|2021-05-07 12:14:00|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|0
1620389650000|2021-05-07 12:14:10|4398.63|4398.63|4398.66|4398.66|4398.66|4398.66|4398.63|4398.63|0
1620389670000|2021-05-07 12:14:30|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|0
1620389700000|2021-05-07 12:15:00|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|0
1620389710000|2021-05-07 12:15:10|4398.69|4398.69|4398.89|4398.89|4398.89|4398.89|4398.69|4398.69|0
1620389720000|2021-05-07 12:15:20|4399.04|4399.04|4399.01|4399.01|4399.04|4399.04|4398.89|4398.89|0
1620389740000|2021-05-07 12:15:40|4399.06|4399.06|4399.06|4399.06|4399.06|4399.06|4399.06|4399.06|0
1620389750000|2021-05-07 12:15:50|4398.92|4398.92|4398.89|4398.89|4398.92|4398.92|4398.89|4398.89|0
1620389760000|2021-05-07 12:16:00|4398.92|4398.92|4398.77|4398.77|4398.92|4398.92|4398.77|4398.77|0
1620389780000|2021-05-07 12:16:20|4399.07|4399.07|4399.44|4399.44|4399.44|4399.44|4399.07|4399.07|0
1620389790000|2021-05-07 12:16:30|4399.37|4399.37|4399.37|4399.37|4399.37|4399.37|4399.37|4399.37|0
1620389800000|2021-05-07 12:16:40|4399.97|4399.97|4399.97|4399.97|4399.97|4399.97|4399.97|4399.97|0
1620389820000|2021-05-07 12:17:00|4399.82|4399.82|4399.52|4399.52|4399.82|4399.82|4399.52|4399.52|0
1620389850000|2021-05-07 12:17:30|4399.7|4399.7|4399.25|4399.25|4399.7|4399.7|4399.25|4399.25|0
1620389860000|2021-05-07 12:17:40|4399.4|4399.4|4399.4|4399.4|4399.4|4399.4|4399.4|4399.4|0
1620389870000|2021-05-07 12:17:50|4398.8|4398.8|4398.8|4398.8|4398.8|4398.8|4398.8|4398.8|0
1620389890000|2021-05-07 12:18:10|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|0
1620389900000|2021-05-07 12:18:20|4398.71|4398.71|4398.8|4398.8|4398.8|4398.8|4398.71|4398.71|0
1620389930000|2021-05-07 12:18:50|4398.5|4398.5|4398.17|4398.17|4398.5|4398.5|4398.17|4398.17|0
1620389940000|2021-05-07 12:19:00|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|0
1620389950000|2021-05-07 12:19:10|4398.17|4398.17|4398.2|4398.2|4398.2|4398.2|4398.17|4398.17|0
1620389970000|2021-05-07 12:19:30|4398.31|4398.31|4398.78|4398.78|4398.78|4398.78|4398.31|4398.31|0
1620390000000|2021-05-07 12:20:00|4399.38|4399.38|4399.38|4399.38|4399.38|4399.38|4399.38|4399.38|0
1620390010000|2021-05-07 12:20:10|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|0
1620390020000|2021-05-07 12:20:20|4398.69|4398.69|4398.63|4398.63|4398.69|4398.69|4398.63|4398.63|0
1620390040000|2021-05-07 12:20:40|4399.23|4399.23|4399.23|4399.23|4399.23|4399.23|4399.23|4399.23|0
1620390050000|2021-05-07 12:20:50|4398.93|4398.93|4398.93|4398.93|4398.93|4398.93|4398.93|4398.93|0
1620390140000|2021-05-07 12:22:20|4399.02|4399.02|4399.02|4399.02|4399.02|4399.02|4399.02|4399.02|0
1620390220000|2021-05-07 12:23:40|4398.87|4398.87|4398.79|4398.79|4398.87|4398.87|4398.79|4398.79|0
1620390230000|2021-05-07 12:23:50|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|0
1620390250000|2021-05-07 12:24:10|4398.25|4398.25|4398.25|4398.25|4398.25|4398.25|4398.25|4398.25|0
1620390260000|2021-05-07 12:24:20|4397.95|4397.95|4397.54|4397.54|4397.95|4397.95|4397.54|4397.54|0
1620390270000|2021-05-07 12:24:30|4397.84|4397.84|4397.84|4397.84|4397.84|4397.84|4397.84|4397.84|0
1620390280000|2021-05-07 12:24:40|4397.66|4397.66|4397.48|4397.48|4397.66|4397.66|4397.48|4397.48|0
1620390290000|2021-05-07 12:24:50|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|0
1620390300000|2021-05-07 12:25:00|4397.27|4397.27|4397.04|4397.04|4397.27|4397.27|4397.04|4397.04|0
1620390310000|2021-05-07 12:25:10|4396.93|4396.93|4396.93|4396.93|4396.93|4396.93|4396.93|4396.93|0
1620390320000|2021-05-07 12:25:20|4396.84|4396.84|4396.84|4396.84|4396.84|4396.84|4396.84|4396.84|0
1620390340000|2021-05-07 12:25:40|4396.86|4396.86|4396.86|4396.86|4396.86|4396.86|4396.86|4396.86|0
1620390350000|2021-05-07 12:25:50|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|0
1620390380000|2021-05-07 12:26:20|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|0
1620390390000|2021-05-07 12:26:30|4396.86|4396.86|4396.86|4396.86|4396.86|4396.86|4396.86|4396.86|0
1620390400000|2021-05-07 12:26:40|4396.56|4396.56|4396.65|4396.65|4396.65|4396.65|4396.56|4396.56|0
1620390420000|2021-05-07 12:27:00|4396.63|4396.63|4396.45|4396.45|4396.63|4396.63|4396.45|4396.45|0
1620390440000|2021-05-07 12:27:20|4396.42|4396.42|4396.33|4396.33|4396.42|4396.42|4396.33|4396.33|0
1620390460000|2021-05-07 12:27:40|4396.18|4396.18|4396.18|4396.18|4396.18|4396.18|4396.18|4396.18|0
1620390470000|2021-05-07 12:27:50|4396.33|4396.33|4396.34|4396.34|4396.34|4396.34|4396.1|4396.1|0
1620390480000|2021-05-07 12:28:00|4396.64|4396.64|4396.46|4396.46|4396.64|4396.64|4396.46|4396.46|0
1620390490000|2021-05-07 12:28:10|4396.61|4396.61|4397.51|4397.51|4397.51|4397.51|4396.46|4396.46|0
1620390500000|2021-05-07 12:28:20|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|0
1620390520000|2021-05-07 12:28:40|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|0
1620390530000|2021-05-07 12:28:50|4397.79|4397.79|4397.67|4397.67|4397.79|4397.79|4397.67|4397.67|0
1620390540000|2021-05-07 12:29:00|4397.37|4397.37|4397.22|4397.22|4397.37|4397.37|4397.22|4397.22|0
1620390550000|2021-05-07 12:29:10|4397.37|4397.37|4397.08|4397.08|4397.37|4397.37|4397.08|4397.08|0
1620390570000|2021-05-07 12:29:30|4397.38|4397.38|4397.52|4397.52|4397.52|4397.52|4397.38|4397.38|0
1620390580000|2021-05-07 12:29:40|4397.58|4397.58|4397.64|4397.64|4397.64|4397.64|4397.52|4397.52|0
1620390590000|2021-05-07 12:29:50|4398.54|4398.54|4398.99|4398.99|4398.99|4398.99|4398.45|4398.45|0
1620390600000|2021-05-07 12:30:00|4398.88|4398.88|4397.09|4397.09|4398.88|4398.88|4396.44|4396.44|0
1620390610000|2021-05-07 12:30:10|4396.2|4396.2|4395.4|4395.4|4396.2|4396.2|4394.93|4394.93|0
1620390620000|2021-05-07 12:30:20|4395.1|4395.1|4397.32|4397.32|4397.35|4397.35|4395.1|4395.1|0
1620390630000|2021-05-07 12:30:30|4397.47|4397.47|4400.07|4400.07|4400.07|4400.07|4397.47|4397.47|0
1620390640000|2021-05-07 12:30:40|4400.67|4400.67|4402.74|4402.74|4402.74|4402.74|4400.67|4400.67|0
1620390650000|2021-05-07 12:30:50|4402.56|4402.56|4403.05|4403.05|4403.35|4403.35|4402.44|4402.44|0
1620390660000|2021-05-07 12:31:00|4403.15|4403.15|4403.44|4403.44|4403.59|4403.59|4403.15|4403.15|0
1620390670000|2021-05-07 12:31:10|4404.34|4404.34|4404.29|4404.29|4404.34|4404.34|4404.29|4404.29|0
1620390680000|2021-05-07 12:31:20|4404.59|4404.59|4404.29|4404.29|4404.59|4404.59|4404.29|4404.29|0
1620390690000|2021-05-07 12:31:30|4404.59|4404.59|4404.51|4404.51|4404.59|4404.59|4404.51|4404.51|0
1620390700000|2021-05-07 12:31:40|4403.69|4403.69|4402.86|4402.86|4403.69|4403.69|4402.78|4402.78|0
1620390720000|2021-05-07 12:32:00|4403.16|4403.16|4403.33|4403.33|4403.82|4403.82|4403.16|4403.16|0
1620390730000|2021-05-07 12:32:10|4403.3|4403.3|4403.98|4403.98|4403.98|4403.98|4403.3|4403.3|0
1620390740000|2021-05-07 12:32:20|4404.03|4404.03|4404.91|4404.91|4404.91|4404.91|4403.94|4403.94|0
1620390750000|2021-05-07 12:32:30|4405.14|4405.14|4405.44|4405.44|4405.44|4405.44|4405.14|4405.14|0
1620390760000|2021-05-07 12:32:40|4405.4|4405.4|4405.4|4405.4|4405.4|4405.4|4405.4|4405.4|0
1620390770000|2021-05-07 12:32:50|4405.7|4405.7|4405.4|4405.4|4405.85|4405.85|4405.4|4405.4|0
1620390780000|2021-05-07 12:33:00|4405.35|4405.35|4404.97|4404.97|4405.35|4405.35|4404.97|4404.97|0
1620390790000|2021-05-07 12:33:10|4404.07|4404.07|4404.03|4404.03|4404.07|4404.07|4404.03|4404.03|0
1620390800000|2021-05-07 12:33:20|4404.15|4404.15|4402.46|4402.46|4404.26|4404.26|4402.46|4402.46|0
1620390810000|2021-05-07 12:33:30|4402.51|4402.51|4401.49|4401.49|4402.69|4402.69|4401.49|4401.49|0
1620390820000|2021-05-07 12:33:40|4401.46|4401.46|4401.34|4401.34|4401.61|4401.61|4401.34|4401.34|0
1620390830000|2021-05-07 12:33:50|4401.04|4401.04|4401.19|4401.19|4401.49|4401.49|4401.04|4401.04|0
1620390840000|2021-05-07 12:34:00|4399.39|4399.39|4399.04|4399.04|4399.39|4399.39|4398.74|4398.74|0
1620390850000|2021-05-07 12:34:10|4399.33|4399.33|4400.08|4400.08|4400.08|4400.08|4399.33|4399.33|0
1620390860000|2021-05-07 12:34:20|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|0
1620390870000|2021-05-07 12:34:30|4400.55|4400.55|4401|4401|4401|4401|4400.55|4400.55|0
1620390880000|2021-05-07 12:34:40|4400.91|4400.91|4400.79|4400.79|4401.09|4401.09|4400.79|4400.79|0
1620390890000|2021-05-07 12:34:50|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|0
1620390900000|2021-05-07 12:35:00|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|0
1620390910000|2021-05-07 12:35:10|4398.29|4398.29|4399.02|4399.02|4399.02|4399.02|4398.22|4398.22|0
1620390920000|2021-05-07 12:35:20|4399.92|4399.92|4399.41|4399.41|4399.92|4399.92|4399.41|4399.41|0
1620390930000|2021-05-07 12:35:30|4399.27|4399.27|4399.23|4399.23|4399.27|4399.27|4399.23|4399.23|0
1620390940000|2021-05-07 12:35:40|4399.3|4399.3|4400.07|4400.07|4400.07|4400.07|4398.81|4398.81|0
1620390950000|2021-05-07 12:35:50|4400.16|4400.16|4400.55|4400.55|4400.55|4400.55|4400.16|4400.16|0
1620390960000|2021-05-07 12:36:00|4400.51|4400.51|4400.51|4400.51|4400.51|4400.51|4400.51|4400.51|0
1620390980000|2021-05-07 12:36:20|4400.21|4400.21|4401.26|4401.26|4401.26|4401.26|4400.21|4400.21|0
1620390990000|2021-05-07 12:36:30|4401.24|4401.24|4401.24|4401.24|4401.24|4401.24|4401.24|4401.24|0
1620391000000|2021-05-07 12:36:40|4401.2|4401.2|4402.4|4402.4|4402.4|4402.4|4401.2|4401.2|0
1620391020000|2021-05-07 12:37:00|4402.34|4402.34|4402.49|4402.49|4402.49|4402.49|4402.34|4402.34|0
1620391030000|2021-05-07 12:37:10|4402.34|4402.34|4403.78|4403.78|4403.78|4403.78|4402.34|4402.34|0
1620391040000|2021-05-07 12:37:20|4403.84|4403.84|4404.35|4404.35|4404.35|4404.35|4403.75|4403.75|0
1620391050000|2021-05-07 12:37:30|4404.38|4404.38|4404.38|4404.38|4404.38|4404.38|4404.38|4404.38|0
1620391070000|2021-05-07 12:37:50|4404.23|4404.23|4404.32|4404.32|4404.32|4404.32|4404.02|4404.02|0
1620391080000|2021-05-07 12:38:00|4404.02|4404.02|4404.02|4404.02|4404.02|4404.02|4404.02|4404.02|0
1620391090000|2021-05-07 12:38:10|4403.93|4403.93|4403.93|4403.93|4403.93|4403.93|4403.93|4403.93|0
1620391100000|2021-05-07 12:38:20|4404.08|4404.08|4405|4405|4405|4405|4404.08|4404.08|0
1620391110000|2021-05-07 12:38:30|4405.06|4405.06|4404.92|4404.92|4405.06|4405.06|4404.92|4404.92|0
1620391120000|2021-05-07 12:38:40|4404.83|4404.83|4405.46|4405.46|4405.82|4405.82|4404.83|4404.83|0
1620391130000|2021-05-07 12:38:50|4406.35|4406.35|4406.35|4406.35|4406.35|4406.35|4406.35|4406.35|0
1620391140000|2021-05-07 12:39:00|4406.06|4406.06|4406.06|4406.06|4406.06|4406.06|4406.06|4406.06|0
1620391150000|2021-05-07 12:39:10|4405.76|4405.76|4405.76|4405.76|4405.76|4405.76|4405.76|4405.76|0
1620391160000|2021-05-07 12:39:20|4406.06|4406.06|4406.06|4406.06|4406.06|4406.06|4406.06|4406.06|0
1620391170000|2021-05-07 12:39:30|4405.88|4405.88|4404.86|4404.86|4405.88|4405.88|4404.86|4404.86|0
1620391180000|2021-05-07 12:39:40|4404.95|4404.95|4404.95|4404.95|4404.95|4404.95|4404.95|4404.95|0
1620391190000|2021-05-07 12:39:50|4404.77|4404.77|4404.44|4404.44|4404.77|4404.77|4404.44|4404.44|0
1620391200000|2021-05-07 12:40:00|4404.14|4404.14|4403.78|4403.78|4404.14|4404.14|4403.78|4403.78|0
1620391210000|2021-05-07 12:40:10|4403.61|4403.61|4403.16|4403.16|4403.61|4403.61|4403.16|4403.16|0
1620391220000|2021-05-07 12:40:20|4403.76|4403.76|4403.72|4403.72|4403.76|4403.76|4403.72|4403.72|0
1620391230000|2021-05-07 12:40:30|4403.57|4403.57|4403.57|4403.57|4403.57|4403.57|4403.57|4403.57|0
1620391250000|2021-05-07 12:40:50|4404.47|4404.47|4404.32|4404.32|4404.62|4404.62|4404.32|4404.32|0
1620391270000|2021-05-07 12:41:10|4404.62|4404.62|4405.07|4405.07|4405.07|4405.07|4404.62|4404.62|0
1620391280000|2021-05-07 12:41:20|4405.97|4405.97|4407.2|4407.2|4407.2|4407.2|4405.97|4405.97|0
1620391290000|2021-05-07 12:41:30|4407.5|4407.5|4406.26|4406.26|4407.5|4407.5|4406.21|4406.21|0
1620391300000|2021-05-07 12:41:40|4406.03|4406.03|4406.18|4406.18|4406.18|4406.18|4406.03|4406.03|0
1620391310000|2021-05-07 12:41:50|4406.03|4406.03|4405.88|4405.88|4406.03|4406.03|4405.58|4405.58|0
1620391320000|2021-05-07 12:42:00|4406.03|4406.03|4406.03|4406.03|4406.33|4406.33|4406.03|4406.03|0
1620391330000|2021-05-07 12:42:10|4405.73|4405.73|4405.4|4405.4|4405.73|4405.73|4405.4|4405.4|0
1620391340000|2021-05-07 12:42:20|4404.65|4404.65|4404.49|4404.49|4404.65|4404.65|4404.49|4404.49|0
1620391350000|2021-05-07 12:42:30|4404.19|4404.19|4404.36|4404.36|4404.36|4404.36|4404.19|4404.19|0
1620391360000|2021-05-07 12:42:40|4404.66|4404.66|4404.69|4404.69|4404.75|4404.75|4404.66|4404.66|0
1620391370000|2021-05-07 12:42:50|4404.64|4404.64|4405.39|4405.39|4405.39|4405.39|4404.64|4404.64|0
1620391380000|2021-05-07 12:43:00|4405.09|4405.09|4404.94|4404.94|4405.09|4405.09|4404.94|4404.94|0
1620391390000|2021-05-07 12:43:10|4404.49|4404.49|4403.8|4403.8|4404.49|4404.49|4403.8|4403.8|0
1620391400000|2021-05-07 12:43:20|4403.73|4403.73|4403.71|4403.71|4404.01|4404.01|4403.71|4403.71|0
1620391410000|2021-05-07 12:43:30|4403.41|4403.41|4403.22|4403.22|4403.52|4403.52|4403.22|4403.22|0
1620391420000|2021-05-07 12:43:40|4402.92|4402.92|4403.52|4403.52|4403.52|4403.52|4402.92|4402.92|0
1620391430000|2021-05-07 12:43:50|4403.82|4403.82|4403.53|4403.53|4403.82|4403.82|4403.38|4403.38|0
1620391440000|2021-05-07 12:44:00|4403.65|4403.65|4403.58|4403.58|4403.65|4403.65|4403.32|4403.32|0
1620391460000|2021-05-07 12:44:20|4403.49|4403.49|4403.27|4403.27|4403.49|4403.49|4403.27|4403.27|0
1620391470000|2021-05-07 12:44:30|4403.42|4403.42|4403.57|4403.57|4403.6|4403.6|4403.39|4403.39|0
1620391480000|2021-05-07 12:44:40|4403.48|4403.48|4403.18|4403.18|4403.48|4403.48|4403.18|4403.18|0
1620391490000|2021-05-07 12:44:50|4402.88|4402.88|4403.18|4403.18|4403.18|4403.18|4402.88|4402.88|0
1620391500000|2021-05-07 12:45:00|4403.01|4403.01|4403.06|4403.06|4403.06|4403.06|4402.76|4402.76|0
1620391510000|2021-05-07 12:45:10|4403.18|4403.18|4403.18|4403.18|4403.18|4403.18|4403.18|4403.18|0
1620391520000|2021-05-07 12:45:20|4403.1|4403.1|4403.1|4403.1|4403.1|4403.1|4403.1|4403.1|0
1620391540000|2021-05-07 12:45:40|4402.8|4402.8|4402.8|4402.8|4402.8|4402.8|4402.8|4402.8|0
1620391550000|2021-05-07 12:45:50|4402.85|4402.85|4402.85|4402.85|4403.15|4403.15|4402.85|4402.85|0
1620391560000|2021-05-07 12:46:00|4403.14|4403.14|4403.57|4403.57|4403.57|4403.57|4403.14|4403.14|0
1620391570000|2021-05-07 12:46:10|4403.62|4403.62|4403.92|4403.92|4403.92|4403.92|4403.57|4403.57|0
1620391580000|2021-05-07 12:46:20|4403.83|4403.83|4403.83|4403.83|4403.83|4403.83|4403.83|4403.83|0
1620391590000|2021-05-07 12:46:30|4403.89|4403.89|4403.89|4403.89|4403.89|4403.89|4403.89|4403.89|0
1620391600000|2021-05-07 12:46:40|4404.04|4404.04|4403.68|4403.68|4404.04|4404.04|4403.68|4403.68|0
1620391610000|2021-05-07 12:46:50|4403.99|4403.99|4403.99|4403.99|4403.99|4403.99|4403.99|4403.99|0
1620391620000|2021-05-07 12:47:00|4403.93|4403.93|4403.93|4403.93|4403.93|4403.93|4403.93|4403.93|0
1620391630000|2021-05-07 12:47:10|4403.97|4403.97|4403.84|4403.84|4403.99|4403.99|4403.84|4403.84|0
1620391640000|2021-05-07 12:47:20|4403.99|4403.99|4403.63|4403.63|4403.99|4403.99|4403.54|4403.54|0
1620391650000|2021-05-07 12:47:30|4403.72|4403.72|4403.42|4403.42|4403.72|4403.72|4403.42|4403.42|0
1620391660000|2021-05-07 12:47:40|4403.59|4403.59|4403.28|4403.28|4403.59|4403.59|4403.28|4403.28|0
1620391670000|2021-05-07 12:47:50|4403.58|4403.58|4403.75|4403.75|4403.9|4403.9|4403.58|4403.58|0
1620391680000|2021-05-07 12:48:00|4403.81|4403.81|4404.63|4404.63|4404.86|4404.86|4403.81|4403.81|0
1620391690000|2021-05-07 12:48:10|4404.59|4404.59|4405.02|4405.02|4405.02|4405.02|4404.42|4404.42|0
1620391700000|2021-05-07 12:48:20|4405.62|4405.62|4405.4|4405.4|4405.7|4405.7|4405.4|4405.4|0
1620391720000|2021-05-07 12:48:40|4405.7|4405.7|4405.34|4405.34|4405.7|4405.7|4405.34|4405.34|0
1620391740000|2021-05-07 12:49:00|4405.19|4405.19|4405.19|4405.19|4405.19|4405.19|4405.04|4405.04|0
1620391750000|2021-05-07 12:49:10|4405.28|4405.28|4405.77|4405.77|4405.77|4405.77|4405.28|4405.28|0
1620391760000|2021-05-07 12:49:20|4406.07|4406.07|4406.07|4406.07|4406.07|4406.07|4406.07|4406.07|0
1620391770000|2021-05-07 12:49:30|4405.77|4405.77|4405.77|4405.77|4405.77|4405.77|4405.77|4405.77|0
1620391790000|2021-05-07 12:49:50|4405.47|4405.47|4405.17|4405.17|4405.47|4405.47|4405.17|4405.17|0
1620391800000|2021-05-07 12:50:00|4405.47|4405.47|4405.62|4405.62|4405.62|4405.62|4405.47|4405.47|0
1620391820000|2021-05-07 12:50:20|4405.47|4405.47|4405.47|4405.47|4405.47|4405.47|4405.47|4405.47|0
1620391830000|2021-05-07 12:50:30|4405.43|4405.43|4406.08|4406.08|4406.08|4406.08|4405.36|4405.36|0
1620391840000|2021-05-07 12:50:40|4406.26|4406.26|4406.26|4406.26|4406.26|4406.26|4406.26|4406.26|0
1620391850000|2021-05-07 12:50:50|4406.44|4406.44|4406.35|4406.35|4406.44|4406.44|4406.35|4406.35|0
1620391860000|2021-05-07 12:51:00|4406.5|4406.5|4406.5|4406.5|4406.5|4406.5|4406.5|4406.5|0
1620391870000|2021-05-07 12:51:10|4406.64|4406.64|4407.54|4407.54|4407.54|4407.54|4406.64|4406.64|0
1620391880000|2021-05-07 12:51:20|4407.24|4407.24|4406.62|4406.62|4407.24|4407.24|4406.62|4406.62|0
1620391890000|2021-05-07 12:51:30|4406.68|4406.68|4406.38|4406.38|4406.68|4406.68|4406.38|4406.38|0
1620391920000|2021-05-07 12:52:00|4406.45|4406.45|4406.53|4406.53|4406.53|4406.53|4406.45|4406.45|0
1620391930000|2021-05-07 12:52:10|4406.51|4406.51|4406.81|4406.81|4407.11|4407.11|4406.51|4406.51|0
1620391940000|2021-05-07 12:52:20|4406.78|4406.78|4406.78|4406.78|4406.78|4406.78|4406.78|4406.78|0
1620391960000|2021-05-07 12:52:40|4406.89|4406.89|4407.14|4407.14|4407.14|4407.14|4406.84|4406.84|0
1620391980000|2021-05-07 12:53:00|4406.84|4406.84|4406.75|4406.75|4406.84|4406.84|4406|4406|0
1620391990000|2021-05-07 12:53:10|4406.84|4406.84|4406.81|4406.81|4406.84|4406.84|4406.69|4406.69|0
1620392000000|2021-05-07 12:53:20|4406.92|4406.92|4406.62|4406.62|4406.92|4406.92|4406.62|4406.62|0
1620392010000|2021-05-07 12:53:30|4406.68|4406.68|4406.68|4406.68|4406.68|4406.68|4406.68|4406.68|0
1620392030000|2021-05-07 12:53:50|4406.74|4406.74|4406.74|4406.74|4406.74|4406.74|4406.74|4406.74|0
1620392040000|2021-05-07 12:54:00|4406.62|4406.62|4406.92|4406.92|4406.92|4406.92|4406.62|4406.62|0
1620392050000|2021-05-07 12:54:10|4406.77|4406.77|4406.32|4406.32|4406.92|4406.92|4406.32|4406.32|0
1620392060000|2021-05-07 12:54:20|4406.27|4406.27|4406.34|4406.34|4406.34|4406.34|4406.27|4406.27|0
1620392070000|2021-05-07 12:54:30|4406.04|4406.04|4405.89|4405.89|4406.04|4406.04|4405.89|4405.89|0
1620392080000|2021-05-07 12:54:40|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|0
1620392100000|2021-05-07 12:55:00|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|0
1620392110000|2021-05-07 12:55:10|4405.4|4405.4|4405.76|4405.76|4405.76|4405.76|4405.4|4405.4|0
1620392120000|2021-05-07 12:55:20|4405.72|4405.72|4405.72|4405.72|4405.72|4405.72|4405.72|4405.72|0
1620392130000|2021-05-07 12:55:30|4405.87|4405.87|4405.72|4405.72|4406.02|4406.02|4405.72|4405.72|0
1620392140000|2021-05-07 12:55:40|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|4405.12|4405.12|0
1620392150000|2021-05-07 12:55:50|4405.72|4405.72|4406.02|4406.02|4406.02|4406.02|4405.72|4405.72|0
1620392160000|2021-05-07 12:56:00|4405.96|4405.96|4408.15|4408.15|4408.3|4408.3|4405.96|4405.96|0
1620392170000|2021-05-07 12:56:10|4408.06|4408.06|4407.56|4407.56|4408.08|4408.08|4407.56|4407.56|0
1620392180000|2021-05-07 12:56:20|4407.86|4407.86|4407.86|4407.86|4408.01|4408.01|4407.86|4407.86|0
1620392190000|2021-05-07 12:56:30|4407.56|4407.56|4407.29|4407.29|4407.59|4407.59|4407.29|4407.29|0
1620392200000|2021-05-07 12:56:40|4406.99|4406.99|4406.99|4406.99|4406.99|4406.99|4406.99|4406.99|0
1620392210000|2021-05-07 12:56:50|4406.88|4406.88|4406.88|4406.88|4406.88|4406.88|4406.88|4406.88|0
1620392220000|2021-05-07 12:57:00|4407.03|4407.03|4407.03|4407.03|4407.03|4407.03|4407.03|4407.03|0
1620392230000|2021-05-07 12:57:10|4408.22|4408.22|4408.22|4408.22|4408.22|4408.22|4408.22|4408.22|0
1620392240000|2021-05-07 12:57:20|4408.05|4408.05|4408.64|4408.64|4408.79|4408.79|4408.05|4408.05|0
1620392250000|2021-05-07 12:57:30|4408.67|4408.67|4409.24|4409.24|4409.24|4409.24|4408.64|4408.64|0
1620392260000|2021-05-07 12:57:40|4409.22|4409.22|4409.37|4409.37|4409.37|4409.37|4409.07|4409.07|0
1620392270000|2021-05-07 12:57:50|4409.07|4409.07|4408.95|4408.95|4409.07|4409.07|4408.65|4408.65|0
1620392280000|2021-05-07 12:58:00|4408.65|4408.65|4408.35|4408.35|4408.65|4408.65|4408.35|4408.35|0
1620392290000|2021-05-07 12:58:10|4408.65|4408.65|4408.65|4408.65|4408.65|4408.65|4408.65|4408.65|0
1620392310000|2021-05-07 12:58:30|4408.42|4408.42|4409.53|4409.53|4409.53|4409.53|4408.42|4408.42|0
1620392320000|2021-05-07 12:58:40|4409.23|4409.23|4409.08|4409.08|4409.23|4409.23|4409.08|4409.08|0
1620392330000|2021-05-07 12:58:50|4409.53|4409.53|4409.53|4409.53|4409.53|4409.53|4409.53|4409.53|0
1620392340000|2021-05-07 12:59:00|4409.23|4409.23|4409.23|4409.23|4409.23|4409.23|4409.23|4409.23|0
1620392350000|2021-05-07 12:59:10|4409.53|4409.53|4409.83|4409.83|4409.83|4409.83|4409.53|4409.53|0
1620392360000|2021-05-07 12:59:20|4409.79|4409.79|4409.79|4409.79|4409.79|4409.79|4409.79|4409.79|0
1620392370000|2021-05-07 12:59:30|4409.19|4409.19|4409.13|4409.13|4409.19|4409.19|4408.89|4408.89|0
1620392390000|2021-05-07 12:59:50|4409.21|4409.21|4408.85|4408.85|4409.21|4409.21|4408.85|4408.85|0
1620392410000|2021-05-07 13:00:10|4408.88|4408.88|4406.95|4406.95|4408.9|4408.9|4406.95|4406.95|0
1620392420000|2021-05-07 13:00:20|4406.9|4406.9|4407.14|4407.14|4407.2|4407.2|4406.9|4406.9|0
1620392430000|2021-05-07 13:00:30|4407.08|4407.08|4407.08|4407.08|4407.08|4407.08|4407.08|4407.08|0
1620392450000|2021-05-07 13:00:50|4407.23|4407.23|4407.23|4407.23|4407.23|4407.23|4407.23|4407.23|0
1620392460000|2021-05-07 13:01:00|4407.29|4407.29|4407.55|4407.55|4407.55|4407.55|4407.29|4407.29|0
1620392470000|2021-05-07 13:01:10|4407.46|4407.46|4407.46|4407.46|4407.46|4407.46|4407.46|4407.46|0
1620392480000|2021-05-07 13:01:20|4407.76|4407.76|4407.4|4407.4|4407.76|4407.76|4407.4|4407.4|0
1620392490000|2021-05-07 13:01:30|4407.46|4407.46|4406.52|4406.52|4407.46|4407.46|4406.52|4406.52|0
1620392500000|2021-05-07 13:01:40|4406.56|4406.56|4406.56|4406.56|4406.56|4406.56|4406.56|4406.56|0
1620392510000|2021-05-07 13:01:50|4406.26|4406.26|4406.14|4406.14|4406.26|4406.26|4406.14|4406.14|0
1620392520000|2021-05-07 13:02:00|4406.44|4406.44|4406.71|4406.71|4407.04|4407.04|4406.44|4406.44|0
1620392540000|2021-05-07 13:02:20|4406.42|4406.42|4406.24|4406.24|4406.42|4406.42|4406.24|4406.24|0
1620392550000|2021-05-07 13:02:30|4406.53|4406.53|4406.53|4406.53|4406.53|4406.53|4406.53|4406.53|0
1620392560000|2021-05-07 13:02:40|4406.83|4406.83|4407.98|4407.98|4407.98|4407.98|4406.83|4406.83|0
1620392570000|2021-05-07 13:02:50|4407.94|4407.94|4408.2|4408.2|4408.2|4408.2|4407.9|4407.9|0
1620392580000|2021-05-07 13:03:00|4408.11|4408.11|4408.11|4408.11|4408.11|4408.11|4408.11|4408.11|0
1620392590000|2021-05-07 13:03:10|4408.41|4408.41|4408.41|4408.41|4408.41|4408.41|4408.41|4408.41|0
1620392600000|2021-05-07 13:03:20|4408.33|4408.33|4408.03|4408.03|4408.33|4408.33|4408.03|4408.03|0
1620392610000|2021-05-07 13:03:30|4408.12|4408.12|4408.57|4408.57|4408.57|4408.57|4408.06|4408.06|0
1620392620000|2021-05-07 13:03:40|4408.87|4408.87|4409.26|4409.26|4409.26|4409.26|4408.87|4408.87|0
1620392630000|2021-05-07 13:03:50|4409.11|4409.11|4409.46|4409.46|4409.46|4409.46|4408.66|4408.66|0
1620392640000|2021-05-07 13:04:00|4409.77|4409.77|4409.16|4409.16|4409.77|4409.77|4409.16|4409.16|0
1620392650000|2021-05-07 13:04:10|4409.07|4409.07|4408.46|4408.46|4409.07|4409.07|4408.46|4408.46|0
1620392660000|2021-05-07 13:04:20|4408.49|4408.49|4407.68|4407.68|4408.49|4408.49|4407.68|4407.68|0
1620392670000|2021-05-07 13:04:30|4407.38|4407.38|4407.68|4407.68|4407.68|4407.68|4407.38|4407.38|0
1620392680000|2021-05-07 13:04:40|4407.38|4407.38|4407.2|4407.2|4407.38|4407.38|4407.2|4407.2|0
1620392700000|2021-05-07 13:05:00|4406.9|4406.9|4406.9|4406.9|4406.9|4406.9|4406.9|4406.9|0
1620392710000|2021-05-07 13:05:10|4407.2|4407.2|4407.2|4407.2|4407.2|4407.2|4407.2|4407.2|0
1620392720000|2021-05-07 13:05:20|4407.26|4407.26|4407.26|4407.26|4407.26|4407.26|4407.26|4407.26|0
1620392730000|2021-05-07 13:05:30|4407.56|4407.56|4408.46|4408.46|4408.46|4408.46|4407.56|4407.56|0
1620392740000|2021-05-07 13:05:40|4408.17|4408.17|4408.54|4408.54|4408.54|4408.54|4408.06|4408.06|0
1620392750000|2021-05-07 13:05:50|4408.63|4408.63|4409.07|4409.07|4409.07|4409.07|4408.57|4408.57|0
1620392760000|2021-05-07 13:06:00|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|0
1620392770000|2021-05-07 13:06:10|4408.62|4408.62|4408.88|4408.88|4408.88|4408.88|4408.58|4408.58|0
1620392780000|2021-05-07 13:06:20|4409.05|4409.05|4408.81|4408.81|4409.05|4409.05|4408.81|4408.81|0
1620392790000|2021-05-07 13:06:30|4408.51|4408.51|4408.51|4408.51|4408.51|4408.51|4408.51|4408.51|0
1620392800000|2021-05-07 13:06:40|4408.81|4408.81|4408.81|4408.81|4408.81|4408.81|4408.81|4408.81|0
1620392820000|2021-05-07 13:07:00|4408.86|4408.86|4408.26|4408.26|4408.86|4408.86|4408.26|4408.26|0
1620392830000|2021-05-07 13:07:10|4408.14|4408.14|4408.15|4408.15|4408.23|4408.23|4408.14|4408.14|0
1620392840000|2021-05-07 13:07:20|4408.45|4408.45|4408.45|4408.45|4408.45|4408.45|4408.45|4408.45|0
1620392860000|2021-05-07 13:07:40|4408.15|4408.15|4407.74|4407.74|4408.15|4408.15|4407.55|4407.55|0
1620392870000|2021-05-07 13:07:50|4407.68|4407.68|4407.68|4407.68|4407.68|4407.68|4407.68|4407.68|0
1620392880000|2021-05-07 13:08:00|4407.98|4407.98|4408.88|4408.88|4408.88|4408.88|4407.98|4407.98|0
1620392890000|2021-05-07 13:08:10|4408.84|4408.84|4408.84|4408.84|4408.84|4408.84|4408.84|4408.84|0
1620392910000|2021-05-07 13:08:30|4408.75|4408.75|4408.48|4408.48|4408.75|4408.75|4408.45|4408.45|0
1620392920000|2021-05-07 13:08:40|4408.57|4408.57|4408.57|4408.57|4408.57|4408.57|4408.57|4408.57|0
1620392930000|2021-05-07 13:08:50|4409.01|4409.01|4409.16|4409.16|4409.16|4409.16|4409.01|4409.01|0
1620392940000|2021-05-07 13:09:00|4409.46|4409.46|4408.86|4408.86|4409.46|4409.46|4408.86|4408.86|0
1620392950000|2021-05-07 13:09:10|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|0
1620392960000|2021-05-07 13:09:20|4408.86|4408.86|4408.92|4408.92|4408.92|4408.92|4408.86|4408.86|0
1620392970000|2021-05-07 13:09:30|4408.81|4408.81|4408.77|4408.77|4408.81|4408.81|4408.77|4408.77|0
1620392980000|2021-05-07 13:09:40|4409.07|4409.07|4409.07|4409.07|4409.07|4409.07|4409.07|4409.07|0
1620393000000|2021-05-07 13:10:00|4409.09|4409.09|4408.34|4408.34|4409.09|4409.09|4408.34|4408.34|0
1620393010000|2021-05-07 13:10:10|4408.04|4408.04|4408.04|4408.04|4408.04|4408.04|4408.04|4408.04|0
1620393020000|2021-05-07 13:10:20|4408.34|4408.34|4408.34|4408.34|4408.34|4408.34|4408.04|4408.04|0
1620393030000|2021-05-07 13:10:30|4408.42|4408.42|4408.12|4408.12|4408.42|4408.42|4408.12|4408.12|0
1620393040000|2021-05-07 13:10:40|4408.42|4408.42|4408.12|4408.12|4408.42|4408.42|4408.12|4408.12|0
1620393050000|2021-05-07 13:10:50|4407.82|4407.82|4407.56|4407.56|4407.82|4407.82|4407.56|4407.56|0
1620393060000|2021-05-07 13:11:00|4407.54|4407.54|4407.54|4407.54|4407.56|4407.56|4407.54|4407.54|0
1620393070000|2021-05-07 13:11:10|4407.48|4407.48|4407.49|4407.49|4407.49|4407.49|4407.34|4407.34|0
1620393080000|2021-05-07 13:11:20|4407.46|4407.46|4407.43|4407.43|4407.46|4407.46|4407.43|4407.43|0
1620393090000|2021-05-07 13:11:30|4407.73|4407.73|4407.73|4407.73|4407.73|4407.73|4407.73|4407.73|0
1620393100000|2021-05-07 13:11:40|4408.03|4408.03|4408.01|4408.01|4408.08|4408.08|4408.01|4408.01|0
1620393110000|2021-05-07 13:11:50|4407.71|4407.71|4407.56|4407.56|4407.71|4407.71|4407.56|4407.56|0
1620393120000|2021-05-07 13:12:00|4407.41|4407.41|4407.41|4407.41|4407.41|4407.41|4407.41|4407.41|0
1620393130000|2021-05-07 13:12:10|4407.32|4407.32|4408.31|4408.31|4408.31|4408.31|4407.32|4407.32|0
1620393140000|2021-05-07 13:12:20|4408.25|4408.25|4408.08|4408.08|4408.25|4408.25|4408.08|4408.08|0
1620393150000|2021-05-07 13:12:30|4408.98|4408.98|4408.98|4408.98|4408.98|4408.98|4408.98|4408.98|0
1620393170000|2021-05-07 13:12:50|4409.13|4409.13|4409.04|4409.04|4409.13|4409.13|4409.04|4409.04|0
1620393210000|2021-05-07 13:13:30|4409.64|4409.64|4409.43|4409.43|4409.73|4409.73|4409.43|4409.43|0
1620393220000|2021-05-07 13:13:40|4409.34|4409.34|4409.77|4409.77|4409.77|4409.77|4409.25|4409.25|0
1620393230000|2021-05-07 13:13:50|4409.83|4409.83|4409.83|4409.83|4409.83|4409.83|4409.83|4409.83|0
1620393250000|2021-05-07 13:14:10|4410.13|4410.13|4410.24|4410.24|4410.24|4410.24|4410.13|4410.13|0
1620393260000|2021-05-07 13:14:20|4410.3|4410.3|4410.3|4410.3|4410.3|4410.3|4410.3|4410.3|0
1620393270000|2021-05-07 13:14:30|4410.24|4410.24|4410.39|4410.39|4410.54|4410.54|4410.24|4410.24|0
1620393280000|2021-05-07 13:14:40|4410.45|4410.45|4410.45|4410.45|4410.45|4410.45|4410.45|4410.45|0
1620393290000|2021-05-07 13:14:50|4410.5|4410.5|4410.76|4410.76|4410.76|4410.76|4410.5|4410.5|0
1620393300000|2021-05-07 13:15:00|4410.46|4410.46|4410.57|4410.57|4410.57|4410.57|4410.46|4410.46|0
1620393320000|2021-05-07 13:15:20|4410.88|4410.88|4410.88|4410.88|4410.88|4410.88|4410.88|4410.88|0
1620393330000|2021-05-07 13:15:30|4411.18|4411.18|4411.18|4411.18|4411.18|4411.18|4411.18|4411.18|0
1620393340000|2021-05-07 13:15:40|4411.06|4411.06|4410.95|4410.95|4411.06|4411.06|4410.95|4410.95|0
1620393350000|2021-05-07 13:15:50|4411|4411|4410.91|4410.91|4411|4411|4410.91|4410.91|0
1620393360000|2021-05-07 13:16:00|4410.89|4410.89|4410.89|4410.89|4410.89|4410.89|4410.89|4410.89|0
1620393370000|2021-05-07 13:16:10|4410.86|4410.86|4410.56|4410.56|4410.86|4410.86|4410.56|4410.56|0
1620393380000|2021-05-07 13:16:20|4410.26|4410.26|4410.31|4410.31|4410.31|4410.31|4410.23|4410.23|0
1620393390000|2021-05-07 13:16:30|4410.61|4410.61|4410.61|4410.61|4410.61|4410.61|4410.61|4410.61|0
1620393400000|2021-05-07 13:16:40|4410.5|4410.5|4410.5|4410.5|4410.5|4410.5|4410.5|4410.5|0
1620393410000|2021-05-07 13:16:50|4410.44|4410.44|4409.99|4409.99|4410.44|4410.44|4409.99|4409.99|0
1620393420000|2021-05-07 13:17:00|4410.29|4410.29|4410.03|4410.03|4410.67|4410.67|4410.03|4410.03|0
1620393440000|2021-05-07 13:17:20|4409.73|4409.73|4409.26|4409.26|4409.73|4409.73|4409.26|4409.26|0
1620393470000|2021-05-07 13:17:50|4408.96|4408.96|4408.96|4408.96|4408.96|4408.96|4408.96|4408.96|0
1620393480000|2021-05-07 13:18:00|4409.26|4409.26|4409.12|4409.12|4409.26|4409.26|4409.12|4409.12|0
1620393490000|2021-05-07 13:18:10|4409.08|4409.08|4408.88|4408.88|4409.08|4409.08|4408.88|4408.88|0
1620393500000|2021-05-07 13:18:20|4408.97|4408.97|4408.97|4408.97|4408.97|4408.97|4408.97|4408.97|0
1620393540000|2021-05-07 13:19:00|4409.12|4409.12|4409.12|4409.12|4409.12|4409.12|4409.12|4409.12|0
1620393550000|2021-05-07 13:19:10|4408.82|4408.82|4408.52|4408.52|4408.82|4408.82|4408.52|4408.52|0
1620393560000|2021-05-07 13:19:20|4408.55|4408.55|4408.59|4408.59|4408.59|4408.59|4408.55|4408.55|0
1620393570000|2021-05-07 13:19:30|4408.44|4408.44|4408.44|4408.44|4408.44|4408.44|4408.44|4408.44|0
1620393580000|2021-05-07 13:19:40|4408.59|4408.59|4408.68|4408.68|4408.68|4408.68|4408.59|4408.59|0
1620393600000|2021-05-07 13:20:00|4408.59|4408.59|4408.87|4408.87|4408.87|4408.87|4408.59|4408.59|0
1620393610000|2021-05-07 13:20:10|4408.93|4408.93|4408.93|4408.93|4408.93|4408.93|4408.93|4408.93|0
1620393620000|2021-05-07 13:20:20|4408.97|4408.97|4408.67|4408.67|4408.97|4408.97|4408.67|4408.67|0
1620393640000|2021-05-07 13:20:40|4408.37|4408.37|4408.31|4408.31|4408.37|4408.37|4408.31|4408.31|0
1620393650000|2021-05-07 13:20:50|4408.61|4408.61|4408.61|4408.61|4408.61|4408.61|4408.61|4408.61|0
1620393660000|2021-05-07 13:21:00|4408.46|4408.46|4408.61|4408.61|4408.61|4408.61|4408.31|4408.31|0
1620393670000|2021-05-07 13:21:10|4408.46|4408.46|4408.4|4408.4|4408.46|4408.46|4408.34|4408.34|0
1620393680000|2021-05-07 13:21:20|4408.46|4408.46|4408.69|4408.69|4408.69|4408.69|4408.46|4408.46|0
1620393710000|2021-05-07 13:21:50|4408.57|4408.57|4408.12|4408.12|4408.72|4408.72|4408.12|4408.12|0
1620393720000|2021-05-07 13:22:00|4407.94|4407.94|4408.03|4408.03|4408.03|4408.03|4407.94|4407.94|0
1620393730000|2021-05-07 13:22:10|4407.73|4407.73|4407.73|4407.73|4407.73|4407.73|4407.73|4407.73|0
1620393740000|2021-05-07 13:22:20|4407.76|4407.76|4407.46|4407.46|4407.76|4407.76|4407.46|4407.46|0
1620393750000|2021-05-07 13:22:30|4407.35|4407.35|4407.35|4407.35|4407.35|4407.35|4407.35|4407.35|0
1620393760000|2021-05-07 13:22:40|4407.29|4407.29|4407.29|4407.29|4407.29|4407.29|4407.29|4407.29|0
1620393770000|2021-05-07 13:22:50|4407.17|4407.17|4407.17|4407.17|4407.17|4407.17|4407.17|4407.17|0
1620393780000|2021-05-07 13:23:00|4407.06|4407.06|4406.31|4406.31|4407.06|4407.06|4406.31|4406.31|0
1620393790000|2021-05-07 13:23:10|4406.46|4406.46|4406.6|4406.6|4406.6|4406.6|4406.46|4406.46|0
1620393800000|2021-05-07 13:23:20|4406.58|4406.58|4407.18|4407.18|4407.18|4407.18|4406.58|4406.58|0
1620393840000|2021-05-07 13:24:00|4407.13|4407.13|4407.13|4407.13|4407.13|4407.13|4407.13|4407.13|0
1620393850000|2021-05-07 13:24:10|4407.08|4407.08|4407.04|4407.04|4407.08|4407.08|4407.04|4407.04|0
1620393870000|2021-05-07 13:24:30|4407.34|4407.34|4407.94|4407.94|4407.94|4407.94|4407.34|4407.34|0
1620393890000|2021-05-07 13:24:50|4408.24|4408.24|4408.24|4408.24|4408.24|4408.24|4408.24|4408.24|0
1620393900000|2021-05-07 13:25:00|4408.3|4408.3|4408.3|4408.3|4408.3|4408.3|4408.3|4408.3|0
1620393910000|2021-05-07 13:25:10|4408.9|4408.9|4408.97|4408.97|4408.97|4408.97|4408.87|4408.87|0
1620393920000|2021-05-07 13:25:20|4408.94|4408.94|4408.94|4408.94|4408.94|4408.94|4408.94|4408.94|0
1620393930000|2021-05-07 13:25:30|4409.25|4409.25|4409|4409|4409.3|4409.3|4409|4409|0
1620393940000|2021-05-07 13:25:40|4409.06|4409.06|4408.76|4408.76|4409.06|4409.06|4408.76|4408.76|0
1620393950000|2021-05-07 13:25:50|4408.81|4408.81|4408.88|4408.88|4408.88|4408.88|4408.81|4408.81|0
1620393960000|2021-05-07 13:26:00|4409.18|4409.18|4411.13|4411.13|4411.13|4411.13|4409.18|4409.18|0
1620393970000|2021-05-07 13:26:10|4411.11|4411.11|4411.56|4411.56|4411.56|4411.56|4410.96|4410.96|0
1620393990000|2021-05-07 13:26:30|4411.26|4411.26|4411.26|4411.26|4411.26|4411.26|4411.26|4411.26|0
1620394000000|2021-05-07 13:26:40|4411.56|4411.56|4411.26|4411.26|4411.56|4411.56|4411.26|4411.26|0
1620394030000|2021-05-07 13:27:10|4411.86|4411.86|4412.16|4412.16|4412.16|4412.16|4411.86|4411.86|0
1620394040000|2021-05-07 13:27:20|4412.12|4412.12|4412.12|4412.12|4412.12|4412.12|4412.12|4412.12|0
1620394060000|2021-05-07 13:27:40|4411.82|4411.82|4411.37|4411.37|4411.82|4411.82|4411.37|4411.37|0
1620394070000|2021-05-07 13:27:50|4411.97|4411.97|4410.74|4410.74|4411.97|4411.97|4410.74|4410.74|0
1620394080000|2021-05-07 13:28:00|4410.59|4410.59|4410.89|4410.89|4410.89|4410.89|4410.59|4410.59|0
1620394090000|2021-05-07 13:28:10|4410.87|4410.87|4411.47|4411.47|4411.49|4411.49|4410.87|4410.87|0
1620394100000|2021-05-07 13:28:20|4411.41|4411.41|4411.17|4411.17|4411.47|4411.47|4411.17|4411.17|0
1620394110000|2021-05-07 13:28:30|4411.13|4411.13|4411.13|4411.13|4411.13|4411.13|4411.13|4411.13|0
1620394120000|2021-05-07 13:28:40|4411.15|4411.15|4411.15|4411.15|4411.15|4411.15|4411.15|4411.15|0
1620394130000|2021-05-07 13:28:50|4411.27|4411.27|4411.27|4411.27|4411.27|4411.27|4411.27|4411.27|0
1620394140000|2021-05-07 13:29:00|4411.36|4411.36|4411.36|4411.36|4411.36|4411.36|4411.36|4411.36|0
1620394150000|2021-05-07 13:29:10|4410.76|4410.76|4410.76|4410.76|4410.76|4410.76|4410.76|4410.76|0
1620394160000|2021-05-07 13:29:20|4410.91|4410.91|4411.06|4411.06|4411.06|4411.06|4410.91|4410.91|0
1620394170000|2021-05-07 13:29:30|4410.97|4410.97|4410.97|4410.97|4410.97|4410.97|4410.97|4410.97|0
1620394180000|2021-05-07 13:29:40|4410.87|4410.87|4410.78|4410.78|4410.87|4410.87|4410.78|4410.78|0
1620394200000|2021-05-07 13:30:00|4409.28|4409.28|4409.66|4409.66|4409.99|4409.99|4408.89|4408.89|0
1620394210000|2021-05-07 13:30:10|4409.69|4409.69|4409.69|4409.69|4409.69|4409.69|4409.69|4409.69|0
1620394220000|2021-05-07 13:30:20|4410.14|4410.14|4408.24|4408.24|4410.14|4410.14|4408.24|4408.24|0
1620394230000|2021-05-07 13:30:30|4408.3|4408.3|4409.59|4409.59|4409.59|4409.59|4408.3|4408.3|0
1620394240000|2021-05-07 13:30:40|4409.53|4409.53|4411.2|4411.2|4411.2|4411.2|4409.53|4409.53|0
1620394250000|2021-05-07 13:30:50|4411.5|4411.5|4410.74|4410.74|4411.5|4411.5|4410.74|4410.74|0
1620394260000|2021-05-07 13:31:00|4411.07|4411.07|4412.15|4412.15|4412.15|4412.15|4411.07|4411.07|0
1620394270000|2021-05-07 13:31:10|4412.1|4412.1|4412.34|4412.34|4412.34|4412.34|4412.1|4412.1|0
1620394280000|2021-05-07 13:31:20|4412.43|4412.43|4412.43|4412.43|4412.43|4412.43|4412.43|4412.43|0
1620394290000|2021-05-07 13:31:30|4412.52|4412.52|4413.24|4413.24|4413.43|4413.43|4412.52|4412.52|0
1620394300000|2021-05-07 13:31:40|4413.55|4413.55|4414.29|4414.29|4414.29|4414.29|4413.55|4413.55|0
1620394310000|2021-05-07 13:31:50|4414.44|4414.44|4415.14|4415.14|4415.14|4415.14|4414.15|4414.15|0
1620394320000|2021-05-07 13:32:00|4415.18|4415.18|4415.21|4415.21|4415.21|4415.21|4415.18|4415.18|0
1620394330000|2021-05-07 13:32:10|4414.31|4414.31|4414.61|4414.61|4414.61|4414.61|4414.31|4414.31|0
1620394340000|2021-05-07 13:32:20|4414.56|4414.56|4414.73|4414.73|4414.73|4414.73|4414.56|4414.56|0
1620394350000|2021-05-07 13:32:30|4414.67|4414.67|4413.53|4413.53|4414.73|4414.73|4413.53|4413.53|0
1620394380000|2021-05-07 13:33:00|4413.83|4413.83|4413.83|4413.83|4413.83|4413.83|4413.83|4413.83|0
1620394390000|2021-05-07 13:33:10|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|0
1620394400000|2021-05-07 13:33:20|4413.87|4413.87|4413.81|4413.81|4413.87|4413.87|4413.81|4413.81|0
1620394420000|2021-05-07 13:33:40|4413.88|4413.88|4413.88|4413.88|4413.88|4413.88|4413.88|4413.88|0
1620394430000|2021-05-07 13:33:50|4413.28|4413.28|4413.28|4413.28|4413.28|4413.28|4413.28|4413.28|0
1620394440000|2021-05-07 13:34:00|4413.37|4413.37|4413.58|4413.58|4413.67|4413.67|4413.37|4413.37|0
1620394450000|2021-05-07 13:34:10|4414.03|4414.03|4414.03|4414.03|4414.03|4414.03|4414.03|4414.03|0
1620394460000|2021-05-07 13:34:20|4413.88|4413.88|4414.18|4414.18|4414.18|4414.18|4413.88|4413.88|0
1620394500000|2021-05-07 13:35:00|4414.09|4414.09|4414.09|4414.09|4414.09|4414.09|4414.09|4414.09|0
1620394510000|2021-05-07 13:35:10|4413.98|4413.98|4414.28|4414.28|4414.28|4414.28|4413.98|4413.98|0
1620394520000|2021-05-07 13:35:20|4414.36|4414.36|4414.06|4414.06|4414.36|4414.36|4414.06|4414.06|0
1620394530000|2021-05-07 13:35:30|4413.76|4413.76|4413.76|4413.76|4413.76|4413.76|4413.76|4413.76|0
1620394550000|2021-05-07 13:35:50|4413.82|4413.82|4413.82|4413.82|4413.82|4413.82|4413.82|4413.82|0
1620394560000|2021-05-07 13:36:00|4414.12|4414.12|4414.03|4414.03|4414.42|4414.42|4413.67|4413.67|0
1620394570000|2021-05-07 13:36:10|4414.06|4414.06|4414.66|4414.66|4414.66|4414.66|4414.06|4414.06|0
1620394580000|2021-05-07 13:36:20|4414.96|4414.96|4416.21|4416.21|4416.21|4416.21|4414.96|4414.96|0
1620394590000|2021-05-07 13:36:30|4415.91|4415.91|4416.09|4416.09|4416.09|4416.09|4415.82|4415.82|0
1620394600000|2021-05-07 13:36:40|4416.11|4416.11|4416.26|4416.26|4416.26|4416.26|4416.11|4416.11|0
1620394610000|2021-05-07 13:36:50|4416.54|4416.54|4417.69|4417.69|4417.69|4417.69|4416.54|4416.54|0
1620394620000|2021-05-07 13:37:00|4417.79|4417.79|4418.34|4418.34|4418.34|4418.34|4417.75|4417.75|0
1620394630000|2021-05-07 13:37:10|4418.43|4418.43|4418.57|4418.57|4418.57|4418.57|4417.83|4417.83|0
1620394640000|2021-05-07 13:37:20|4418.27|4418.27|4417.37|4417.37|4418.27|4418.27|4417.37|4417.37|0
1620394650000|2021-05-07 13:37:30|4417.58|4417.58|4417.88|4417.88|4417.88|4417.88|4417.58|4417.58|0
1620394660000|2021-05-07 13:37:40|4418.33|4418.33|4418.78|4418.78|4418.78|4418.78|4418.33|4418.33|0
1620394670000|2021-05-07 13:37:50|4418.95|4418.95|4419.55|4419.55|4419.55|4419.55|4418.95|4418.95|0
1620394680000|2021-05-07 13:38:00|4418.85|4418.85|4418.16|4418.16|4418.91|4418.91|4418.16|4418.16|0
1620394690000|2021-05-07 13:38:10|4418.04|4418.04|4419.05|4419.05|4419.05|4419.05|4418.04|4418.04|0
1620394700000|2021-05-07 13:38:20|4419.35|4419.35|4419.14|4419.14|4419.44|4419.44|4419.14|4419.14|0
1620394710000|2021-05-07 13:38:30|4419|4419|4418.54|4418.54|4419.14|4419.14|4418.54|4418.54|0
1620394720000|2021-05-07 13:38:40|4418.39|4418.39|4419.13|4419.13|4419.13|4419.13|4418.25|4418.25|0
1620394730000|2021-05-07 13:38:50|4419.07|4419.07|4420.01|4420.01|4420.01|4420.01|4419.07|4419.07|0
1620394740000|2021-05-07 13:39:00|4419.71|4419.71|4420.12|4420.12|4420.52|4420.52|4419.71|4419.71|0
1620394750000|2021-05-07 13:39:10|4419.82|4419.82|4419.52|4419.52|4419.82|4419.82|4419.22|4419.22|0
1620394760000|2021-05-07 13:39:20|4419.22|4419.22|4419.82|4419.82|4419.82|4419.82|4419.22|4419.22|0
1620394770000|2021-05-07 13:39:30|4419.52|4419.52|4419.24|4419.24|4419.52|4419.52|4419.22|4419.22|0
1620394780000|2021-05-07 13:39:40|4418.94|4418.94|4418.94|4418.94|4418.94|4418.94|4418.94|4418.94|0
1620394790000|2021-05-07 13:39:50|4419.24|4419.24|4419.77|4419.77|4419.77|4419.77|4419.09|4419.09|0
1620394800000|2021-05-07 13:40:00|4419.47|4419.47|4419.79|4419.79|4419.91|4419.91|4419.17|4419.17|0
1620394810000|2021-05-07 13:40:10|4419.64|4419.64|4418.24|4418.24|4419.64|4419.64|4418.24|4418.24|0
1620394820000|2021-05-07 13:40:20|4418.21|4418.21|4417.9|4417.9|4418.21|4418.21|4417.86|4417.86|0
1620394830000|2021-05-07 13:40:30|4417.6|4417.6|4417.45|4417.45|4417.6|4417.6|4417.45|4417.45|0
1620394840000|2021-05-07 13:40:40|4417.36|4417.36|4416.46|4416.46|4417.36|4417.36|4416.46|4416.46|0
1620394850000|2021-05-07 13:40:50|4416.16|4416.16|4415.09|4415.09|4416.16|4416.16|4415.09|4415.09|0
1620394860000|2021-05-07 13:41:00|4414.79|4414.79|4414.79|4414.79|4414.79|4414.79|4414.79|4414.79|0
1620394870000|2021-05-07 13:41:10|4415.09|4415.09|4415.09|4415.09|4415.09|4415.09|4415.09|4415.09|0
1620394880000|2021-05-07 13:41:20|4416.29|4416.29|4415.39|4415.39|4416.29|4416.29|4415.39|4415.39|0
1620394890000|2021-05-07 13:41:30|4415.09|4415.09|4415.09|4415.09|4415.09|4415.09|4415.09|4415.09|0
1620394900000|2021-05-07 13:41:40|4415.39|4415.39|4414.94|4414.94|4415.39|4415.39|4414.64|4414.64|0
1620394910000|2021-05-07 13:41:50|4414.34|4414.34|4415.1|4415.1|4415.1|4415.1|4414.04|4414.04|0
1620394920000|2021-05-07 13:42:00|4415.54|4415.54|4415.21|4415.21|4415.54|4415.54|4415.21|4415.21|0
1620394930000|2021-05-07 13:42:10|4416.31|4416.31|4416.31|4416.31|4416.31|4416.31|4416.31|4416.31|0
1620394940000|2021-05-07 13:42:20|4416.16|4416.16|4415.86|4415.86|4416.16|4416.16|4415.86|4415.86|0
1620394950000|2021-05-07 13:42:30|4415.71|4415.71|4415.3|4415.3|4415.71|4415.71|4415.3|4415.3|0
1620394960000|2021-05-07 13:42:40|4415.6|4415.6|4415.71|4415.71|4415.71|4415.71|4415.6|4415.6|0
1620394970000|2021-05-07 13:42:50|4415.41|4415.41|4415.41|4415.41|4415.41|4415.41|4415.41|4415.41|0
1620394980000|2021-05-07 13:43:00|4415.39|4415.39|4415.28|4415.28|4415.39|4415.39|4415.28|4415.28|0
1620394990000|2021-05-07 13:43:10|4415.37|4415.37|4415.07|4415.07|4415.37|4415.37|4415.07|4415.07|0
1620395010000|2021-05-07 13:43:30|4415.01|4415.01|4415.01|4415.01|4415.01|4415.01|4415.01|4415.01|0
1620395020000|2021-05-07 13:43:40|4414.71|4414.71|4414.86|4414.86|4414.86|4414.86|4414.71|4414.71|0
1620395030000|2021-05-07 13:43:50|4414.56|4414.56|4414.56|4414.56|4414.56|4414.56|4414.56|4414.56|0
1620395040000|2021-05-07 13:44:00|4414.53|4414.53|4413.9|4413.9|4414.53|4414.53|4413.9|4413.9|0
1620395050000|2021-05-07 13:44:10|4413.75|4413.75|4413.75|4413.75|4413.75|4413.75|4413.75|4413.75|0
1620395060000|2021-05-07 13:44:20|4413.84|4413.84|4413.54|4413.54|4413.84|4413.84|4413.54|4413.54|0
1620395070000|2021-05-07 13:44:30|4413.24|4413.24|4413.24|4413.24|4413.24|4413.24|4413.24|4413.24|0
1620395080000|2021-05-07 13:44:40|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|0
1620395090000|2021-05-07 13:44:50|4412.77|4412.77|4412.77|4412.77|4412.77|4412.77|4412.77|4412.77|0
1620395100000|2021-05-07 13:45:00|4412.62|4412.62|4412.23|4412.23|4412.62|4412.62|4412.23|4412.23|0
1620395110000|2021-05-07 13:45:10|4411.63|4411.63|4411.63|4411.63|4411.63|4411.63|4411.63|4411.63|0
1620395140000|2021-05-07 13:45:40|4412.57|4412.57|4412.72|4412.72|4412.72|4412.72|4412.57|4412.57|0
1620395150000|2021-05-07 13:45:50|4413.08|4413.08|4413.08|4413.08|4413.08|4413.08|4413.08|4413.08|0
1620395160000|2021-05-07 13:46:00|4413.38|4413.38|4413.38|4413.38|4413.68|4413.68|4413.38|4413.38|0
1620395170000|2021-05-07 13:46:10|4413.08|4413.08|4411.51|4411.51|4413.31|4413.31|4411.51|4411.51|0
1620395180000|2021-05-07 13:46:20|4411.42|4411.42|4410.74|4410.74|4411.42|4411.42|4410.74|4410.74|0
1620395190000|2021-05-07 13:46:30|4411.04|4411.04|4410.98|4410.98|4411.04|4411.04|4410.98|4410.98|0
1620395200000|2021-05-07 13:46:40|4411.01|4411.01|4411.01|4411.01|4411.01|4411.01|4411.01|4411.01|0
1620395210000|2021-05-07 13:46:50|4411.31|4411.31|4411.46|4411.46|4411.46|4411.46|4410.92|4410.92|0
1620395220000|2021-05-07 13:47:00|4411.16|4411.16|4410.99|4410.99|4411.16|4411.16|4410.99|4410.99|0
1620395230000|2021-05-07 13:47:10|4411.01|4411.01|4412.25|4412.25|4412.25|4412.25|4410.71|4410.71|0
1620395240000|2021-05-07 13:47:20|4412.12|4412.12|4412.12|4412.12|4412.42|4412.42|4412.12|4412.12|0
1620395250000|2021-05-07 13:47:30|4411.82|4411.82|4411.82|4411.82|4411.82|4411.82|4411.82|4411.82|0
1620395270000|2021-05-07 13:47:50|4411.52|4411.52|4411.52|4411.52|4411.52|4411.52|4411.52|4411.52|0
1620395280000|2021-05-07 13:48:00|4411.61|4411.61|4411.4|4411.4|4411.7|4411.7|4411.4|4411.4|0
1620395300000|2021-05-07 13:48:20|4411.35|4411.35|4411.5|4411.5|4411.5|4411.5|4411.35|4411.35|0
1620395310000|2021-05-07 13:48:30|4411.35|4411.35|4411.35|4411.35|4411.35|4411.35|4411.35|4411.35|0
1620395330000|2021-05-07 13:48:50|4411.05|4411.05|4411.05|4411.05|4411.05|4411.05|4411.05|4411.05|0
1620395340000|2021-05-07 13:49:00|4410.12|4410.12|4409.82|4409.82|4410.12|4410.12|4409.82|4409.82|0
1620395350000|2021-05-07 13:49:10|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|0
1620395370000|2021-05-07 13:49:30|4409.64|4409.64|4409.04|4409.04|4409.64|4409.64|4409.04|4409.04|0
1620395380000|2021-05-07 13:49:40|4408.89|4408.89|4408.44|4408.44|4408.89|4408.89|4408.44|4408.44|0
1620395390000|2021-05-07 13:49:50|4408.48|4408.48|4407.79|4407.79|4408.48|4408.48|4407.79|4407.79|0
1620395400000|2021-05-07 13:50:00|4407.68|4407.68|4407.68|4407.68|4407.98|4407.98|4407.68|4407.68|0
1620395410000|2021-05-07 13:50:10|4407.08|4407.08|4407.08|4407.08|4407.38|4407.38|4407.08|4407.08|0
1620395420000|2021-05-07 13:50:20|4407.05|4407.05|4407.73|4407.73|4407.73|4407.73|4407.05|4407.05|0
1620395430000|2021-05-07 13:50:30|4407.82|4407.82|4408.42|4408.42|4408.42|4408.42|4407.82|4407.82|0
1620395440000|2021-05-07 13:50:40|4408.36|4408.36|4408.36|4408.36|4408.36|4408.36|4408.36|4408.36|0
1620395450000|2021-05-07 13:50:50|4408.42|4408.42|4408.54|4408.54|4408.54|4408.54|4408.42|4408.42|0
1620395460000|2021-05-07 13:51:00|4408.65|4408.65|4410.81|4410.81|4410.81|4410.81|4408.65|4408.65|0
1620395470000|2021-05-07 13:51:10|4411.71|4411.71|4411.65|4411.65|4411.71|4411.71|4411.65|4411.65|0
1620395480000|2021-05-07 13:51:20|4411.35|4411.35|4411.05|4411.05|4411.35|4411.35|4411.05|4411.05|0
1620395490000|2021-05-07 13:51:30|4410.75|4410.75|4411.2|4411.2|4411.2|4411.2|4410.45|4410.45|0
1620395500000|2021-05-07 13:51:40|4411.8|4411.8|4411.8|4411.8|4411.8|4411.8|4411.8|4411.8|0
1620395510000|2021-05-07 13:51:50|4412.4|4412.4|4412.4|4412.4|4412.4|4412.4|4412.4|4412.4|0
1620395520000|2021-05-07 13:52:00|4412.7|4412.7|4412.02|4412.02|4412.93|4412.93|4412.02|4412.02|0
1620395530000|2021-05-07 13:52:10|4411.72|4411.72|4411.72|4411.72|4411.72|4411.72|4411.72|4411.72|0
1620395540000|2021-05-07 13:52:20|4412.02|4412.02|4411.02|4411.02|4412.02|4412.02|4410.97|4410.97|0
1620395550000|2021-05-07 13:52:30|4411.17|4411.17|4411.17|4411.17|4411.17|4411.17|4411.17|4411.17|0
1620395560000|2021-05-07 13:52:40|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|0
1620395570000|2021-05-07 13:52:50|4410.81|4410.81|4411.47|4411.47|4411.47|4411.47|4410.66|4410.66|0
1620395580000|2021-05-07 13:53:00|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|0
1620395590000|2021-05-07 13:53:10|4411.28|4411.28|4411.28|4411.28|4411.28|4411.28|4411.28|4411.28|0
1620395610000|2021-05-07 13:53:30|4411.58|4411.58|4410.98|4410.98|4411.58|4411.58|4410.98|4410.98|0
1620395620000|2021-05-07 13:53:40|4410.68|4410.68|4410.98|4410.98|4410.98|4410.98|4410.68|4410.68|0
1620395630000|2021-05-07 13:53:50|4410.68|4410.68|4411.15|4411.15|4411.18|4411.18|4410.68|4410.68|0
1620395640000|2021-05-07 13:54:00|4411|4411|4410.86|4410.86|4411|4411|4410.86|4410.86|0
1620395650000|2021-05-07 13:54:10|4410.8|4410.8|4410.87|4410.87|4410.93|4410.93|4410.8|4410.8|0
1620395670000|2021-05-07 13:54:30|4410.9|4410.9|4411.14|4411.14|4411.14|4411.14|4410.9|4410.9|0
1620395680000|2021-05-07 13:54:40|4411.44|4411.44|4411.08|4411.08|4411.47|4411.47|4411.08|4411.08|0
1620395690000|2021-05-07 13:54:50|4411.11|4411.11|4412.29|4412.29|4412.29|4412.29|4411.11|4411.11|0
1620395700000|2021-05-07 13:55:00|4412.26|4412.26|4412.21|4412.21|4412.26|4412.26|4412.21|4412.21|0
1620395720000|2021-05-07 13:55:20|4412.5|4412.5|4412.9|4412.9|4412.9|4412.9|4412.5|4412.5|0
1620395730000|2021-05-07 13:55:30|4413.5|4413.5|4413.1|4413.1|4413.5|4413.5|4412.9|4412.9|0
1620395740000|2021-05-07 13:55:40|4413.14|4413.14|4413.14|4413.14|4413.14|4413.14|4413.14|4413.14|0
1620395750000|2021-05-07 13:55:50|4413.74|4413.74|4414.4|4414.4|4414.4|4414.4|4413.65|4413.65|0
1620395760000|2021-05-07 13:56:00|4414.33|4414.33|4414.92|4414.92|4414.92|4414.92|4414.33|4414.33|0
1620395770000|2021-05-07 13:56:10|4414.8|4414.8|4415.04|4415.04|4415.1|4415.1|4414.8|4414.8|0
1620395780000|2021-05-07 13:56:20|4415.34|4415.34|4415.94|4415.94|4415.94|4415.94|4415.34|4415.34|0
1620395790000|2021-05-07 13:56:30|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|0
1620395800000|2021-05-07 13:56:40|4416.69|4416.69|4416.54|4416.54|4416.69|4416.69|4416.54|4416.54|0
1620395810000|2021-05-07 13:56:50|4416.84|4416.84|4416.84|4416.84|4416.84|4416.84|4416.84|4416.84|0
1620395820000|2021-05-07 13:57:00|4417.14|4417.14|4418.64|4418.64|4418.64|4418.64|4417.12|4417.12|0
1620395830000|2021-05-07 13:57:10|4418.7|4418.7|4418.1|4418.1|4418.7|4418.7|4418.1|4418.1|0
1620395840000|2021-05-07 13:57:20|4418.28|4418.28|4417.38|4417.38|4418.28|4418.28|4417.38|4417.38|0
1620395850000|2021-05-07 13:57:30|4417.08|4417.08|4416.95|4416.95|4417.08|4417.08|4416.78|4416.78|0
1620395860000|2021-05-07 13:57:40|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|0
1620395870000|2021-05-07 13:57:50|4417.7|4417.7|4418|4418|4418|4418|4417.7|4417.7|0
1620395880000|2021-05-07 13:58:00|4417.85|4417.85|4417.07|4417.07|4417.85|4417.85|4417.07|4417.07|0
1620395890000|2021-05-07 13:58:10|4416.77|4416.77|4416.71|4416.71|4416.86|4416.86|4416.71|4416.71|0
1620395900000|2021-05-07 13:58:20|4417.01|4417.01|4415.98|4415.98|4417.01|4417.01|4415.81|4415.81|0
1620395910000|2021-05-07 13:58:30|4415.68|4415.68|4415.63|4415.63|4415.68|4415.68|4415.63|4415.63|0
1620395920000|2021-05-07 13:58:40|4415.33|4415.33|4415.29|4415.29|4415.33|4415.33|4415.29|4415.29|0
1620395930000|2021-05-07 13:58:50|4415.59|4415.59|4415.59|4415.59|4415.59|4415.59|4415.59|4415.59|0
1620395950000|2021-05-07 13:59:10|4415.89|4415.89|4415.02|4415.02|4415.91|4415.91|4415.02|4415.02|0
1620395960000|2021-05-07 13:59:20|4415.07|4415.07|4415.67|4415.67|4415.67|4415.67|4415.07|4415.07|0
1620395970000|2021-05-07 13:59:30|4415.52|4415.52|4415.58|4415.58|4415.58|4415.58|4415.52|4415.52|0
1620395980000|2021-05-07 13:59:40|4415.88|4415.88|4415.88|4415.88|4415.88|4415.88|4415.88|4415.88|0
1620396000000|2021-05-07 14:00:00|4416.48|4416.48|4416.24|4416.24|4416.84|4416.84|4416.24|4416.24|0
1620396010000|2021-05-07 14:00:10|4416.12|4416.12|4415.48|4415.48|4416.12|4416.12|4415.48|4415.48|0
1620396020000|2021-05-07 14:00:20|4415.46|4415.46|4415.46|4415.46|4415.46|4415.46|4415.46|4415.46|0
1620396030000|2021-05-07 14:00:30|4415.48|4415.48|4414.98|4414.98|4415.48|4415.48|4414.88|4414.88|0
1620396050000|2021-05-07 14:00:50|4413.93|4413.93|4415.47|4415.47|4415.47|4415.47|4413.61|4413.61|0
1620396060000|2021-05-07 14:01:00|4415.16|4415.16|4415.16|4415.16|4415.16|4415.16|4415.16|4415.16|0
1620396070000|2021-05-07 14:01:10|4415.31|4415.31|4415.31|4415.31|4415.31|4415.31|4415.31|4415.31|0
1620396080000|2021-05-07 14:01:20|4415.26|4415.26|4415.32|4415.32|4415.41|4415.41|4415.26|4415.26|0
1620396100000|2021-05-07 14:01:40|4415.62|4415.62|4415.62|4415.62|4415.62|4415.62|4415.62|4415.62|0
1620396110000|2021-05-07 14:01:50|4415.32|4415.32|4416.07|4416.07|4416.07|4416.07|4415.32|4415.32|0
1620396120000|2021-05-07 14:02:00|4416.22|4416.22|4416.57|4416.57|4416.57|4416.57|4416.22|4416.22|0
1620396130000|2021-05-07 14:02:10|4416.52|4416.52|4416.52|4416.52|4416.52|4416.52|4416.52|4416.52|0
1620396140000|2021-05-07 14:02:20|4416.22|4416.22|4416.52|4416.52|4416.52|4416.52|4416.22|4416.22|0
1620396150000|2021-05-07 14:02:30|4416.34|4416.34|4416.34|4416.34|4416.34|4416.34|4416.34|4416.34|0
1620396160000|2021-05-07 14:02:40|4416.39|4416.39|4416.99|4416.99|4416.99|4416.99|4416.39|4416.39|0
1620396170000|2021-05-07 14:02:50|4417.3|4417.3|4417.48|4417.48|4417.6|4417.6|4417.3|4417.3|0
1620396180000|2021-05-07 14:03:00|4417.51|4417.51|4417.21|4417.21|4417.51|4417.51|4417.21|4417.21|0
1620396190000|2021-05-07 14:03:10|4417.12|4417.12|4417.02|4417.02|4417.12|4417.12|4417.02|4417.02|0
1620396200000|2021-05-07 14:03:20|4416.99|4416.99|4416.99|4416.99|4416.99|4416.99|4416.99|4416.99|0
1620396210000|2021-05-07 14:03:30|4416.84|4416.84|4417.38|4417.38|4417.38|4417.38|4416.84|4416.84|0
1620396220000|2021-05-07 14:03:40|4417.53|4417.53|4417.5|4417.5|4417.74|4417.74|4417.5|4417.5|0
1620396230000|2021-05-07 14:03:50|4417.44|4417.44|4417.44|4417.44|4417.59|4417.59|4417.44|4417.44|0
1620396240000|2021-05-07 14:04:00|4417.35|4417.35|4417.44|4417.44|4417.44|4417.44|4417.35|4417.35|0
1620396250000|2021-05-07 14:04:10|4417.42|4417.42|4417.42|4417.42|4417.42|4417.42|4417.42|4417.42|0
1620396260000|2021-05-07 14:04:20|4417.39|4417.39|4416.79|4416.79|4417.39|4417.39|4416.79|4416.79|0
1620396270000|2021-05-07 14:04:30|4416.49|4416.49|4416.14|4416.14|4416.49|4416.49|4416.1|4416.1|0
1620396280000|2021-05-07 14:04:40|4416.37|4416.37|4416.82|4416.82|4416.82|4416.82|4416.37|4416.37|0
1620396290000|2021-05-07 14:04:50|4416.77|4416.77|4416.77|4416.77|4416.77|4416.77|4416.77|4416.77|0
1620396300000|2021-05-07 14:05:00|4416.8|4416.8|4416.21|4416.21|4416.84|4416.84|4416.06|4416.06|0
1620396310000|2021-05-07 14:05:10|4416.18|4416.18|4416.18|4416.18|4416.18|4416.18|4416.18|4416.18|0
1620396340000|2021-05-07 14:05:40|4416.15|4416.15|4416.15|4416.15|4416.15|4416.15|4416.15|4416.15|0
1620396350000|2021-05-07 14:05:50|4415.85|4415.85|4415.25|4415.25|4415.85|4415.85|4415.25|4415.25|0
1620396360000|2021-05-07 14:06:00|4415.34|4415.34|4415.34|4415.34|4415.34|4415.34|4415.34|4415.34|0
1620396370000|2021-05-07 14:06:10|4415.37|4415.37|4415.37|4415.37|4415.37|4415.37|4415.07|4415.07|0
1620396380000|2021-05-07 14:06:20|4415.22|4415.22|4415.22|4415.22|4415.22|4415.22|4415.22|4415.22|0
1620396390000|2021-05-07 14:06:30|4415.37|4415.37|4416.48|4416.48|4416.48|4416.48|4415.37|4415.37|0
1620396410000|2021-05-07 14:06:50|4416.18|4416.18|4416.12|4416.12|4416.18|4416.18|4416.12|4416.12|0
1620396430000|2021-05-07 14:07:10|4416.08|4416.08|4416.25|4416.25|4416.25|4416.25|4416.08|4416.08|0
1620396440000|2021-05-07 14:07:20|4416.85|4416.85|4417.39|4417.39|4417.48|4417.48|4416.85|4416.85|0
1620396450000|2021-05-07 14:07:30|4417.69|4417.69|4417.69|4417.69|4417.69|4417.69|4417.69|4417.69|0
1620396470000|2021-05-07 14:07:50|4417.39|4417.39|4416.84|4416.84|4417.45|4417.45|4416.79|4416.79|0
1620396480000|2021-05-07 14:08:00|4417.14|4417.14|4417.33|4417.33|4417.63|4417.63|4417.14|4417.14|0
1620396520000|2021-05-07 14:08:40|4417.36|4417.36|4417.36|4417.36|4417.36|4417.36|4417.36|4417.36|0
1620396530000|2021-05-07 14:08:50|4417.27|4417.27|4417.18|4417.18|4417.27|4417.27|4417.18|4417.18|0
1620396540000|2021-05-07 14:09:00|4416.58|4416.58|4416.22|4416.22|4416.58|4416.58|4416.22|4416.22|0
1620396550000|2021-05-07 14:09:10|4416.18|4416.18|4416.26|4416.26|4416.26|4416.26|4416.09|4416.09|0
1620396560000|2021-05-07 14:09:20|4417.22|4417.22|4416.92|4416.92|4417.22|4417.22|4416.92|4416.92|0
1620396570000|2021-05-07 14:09:30|4417.01|4417.01|4417.37|4417.37|4417.37|4417.37|4417.01|4417.01|0
1620396580000|2021-05-07 14:09:40|4417.97|4417.97|4417.82|4417.82|4418.12|4418.12|4417.82|4417.82|0
1620396590000|2021-05-07 14:09:50|4417.67|4417.67|4417.52|4417.52|4417.67|4417.67|4417.52|4417.52|0
1620396600000|2021-05-07 14:10:00|4417.82|4417.82|4418.42|4418.42|4418.72|4418.72|4417.82|4417.82|0
1620396610000|2021-05-07 14:10:10|4418.12|4418.12|4418.12|4418.12|4418.12|4418.12|4418.12|4418.12|0
1620396620000|2021-05-07 14:10:20|4418.57|4418.57|4419.46|4419.46|4419.46|4419.46|4418.57|4418.57|0
1620396630000|2021-05-07 14:10:30|4419.16|4419.16|4419.16|4419.16|4419.16|4419.16|4419.16|4419.16|0
1620396640000|2021-05-07 14:10:40|4419.46|4419.46|4419.07|4419.07|4419.52|4419.52|4419.07|4419.07|0
1620396650000|2021-05-07 14:10:50|4418.77|4418.77|4419.42|4419.42|4419.46|4419.46|4418.77|4418.77|0
1620396660000|2021-05-07 14:11:00|4419.36|4419.36|4419.36|4419.36|4419.36|4419.36|4419.06|4419.06|0
1620396670000|2021-05-07 14:11:10|4418.76|4418.76|4418.46|4418.46|4418.76|4418.76|4418.46|4418.46|0
1620396680000|2021-05-07 14:11:20|4418.44|4418.44|4417.69|4417.69|4418.44|4418.44|4417.69|4417.69|0
1620396690000|2021-05-07 14:11:30|4417.56|4417.56|4417.32|4417.32|4417.56|4417.56|4417.32|4417.32|0
1620396700000|2021-05-07 14:11:40|4418.22|4418.22|4418.42|4418.42|4418.42|4418.42|4418.22|4418.22|0
1620396710000|2021-05-07 14:11:50|4418.39|4418.39|4417.85|4417.85|4418.39|4418.39|4417.85|4417.85|0
1620396720000|2021-05-07 14:12:00|4417.8|4417.8|4417.11|4417.11|4417.8|4417.8|4417.11|4417.11|0
1620396730000|2021-05-07 14:12:10|4416.96|4416.96|4416.36|4416.36|4416.96|4416.96|4416.36|4416.36|0
1620396740000|2021-05-07 14:12:20|4415.94|4415.94|4415.94|4415.94|4415.94|4415.94|4415.94|4415.94|0
1620396750000|2021-05-07 14:12:30|4415.64|4415.64|4416.18|4416.18|4416.24|4416.24|4415.64|4415.64|0
1620396760000|2021-05-07 14:12:40|4416.48|4416.48|4416.48|4416.48|4416.48|4416.48|4416.48|4416.48|0
1620396770000|2021-05-07 14:12:50|4416.43|4416.43|4417.33|4417.33|4417.33|4417.33|4416.13|4416.13|0
1620396780000|2021-05-07 14:13:00|4417.63|4417.63|4417.93|4417.93|4417.93|4417.93|4417.63|4417.63|0
1620396790000|2021-05-07 14:13:10|4417.63|4417.63|4417.58|4417.58|4417.63|4417.63|4417.58|4417.58|0
1620396800000|2021-05-07 14:13:20|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|0
1620396810000|2021-05-07 14:13:30|4417.77|4417.77|4417.77|4417.77|4417.77|4417.77|4417.77|4417.77|0
1620396830000|2021-05-07 14:13:50|4417.66|4417.66|4418.86|4418.86|4418.86|4418.86|4417.66|4417.66|0
1620396840000|2021-05-07 14:14:00|4419.16|4419.16|4420.3|4420.3|4420.3|4420.3|4419.16|4419.16|0
1620396850000|2021-05-07 14:14:10|4420|4420|4419.1|4419.1|4420|4420|4419.1|4419.1|0
1620396860000|2021-05-07 14:14:20|4418.8|4418.8|4418.48|4418.48|4418.8|4418.8|4418.33|4418.33|0
1620396870000|2021-05-07 14:14:30|4418.29|4418.29|4417.47|4417.47|4418.29|4418.29|4417.42|4417.42|0
1620396880000|2021-05-07 14:14:40|4417.33|4417.33|4417.87|4417.87|4417.87|4417.87|4417.33|4417.33|0
1620396890000|2021-05-07 14:14:50|4417.78|4417.78|4417.78|4417.78|4417.78|4417.78|4417.78|4417.78|0
1620396900000|2021-05-07 14:15:00|4417.73|4417.73|4417.24|4417.24|4418.14|4418.14|4417.24|4417.24|0
1620396910000|2021-05-07 14:15:10|4416.64|4416.64|4416.34|4416.34|4416.64|4416.64|4416.04|4416.04|0
1620396920000|2021-05-07 14:15:20|4416.64|4416.64|4417.78|4417.78|4417.78|4417.78|4416.61|4416.61|0
1620396930000|2021-05-07 14:15:30|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|0
1620396940000|2021-05-07 14:15:40|4418.06|4418.06|4418.27|4418.27|4418.27|4418.27|4417.97|4417.97|0
1620396960000|2021-05-07 14:16:00|4418.87|4418.87|4418.57|4418.57|4418.87|4418.87|4418.57|4418.57|0
1620396990000|2021-05-07 14:16:30|4418.87|4418.87|4418.57|4418.57|4418.87|4418.87|4418.57|4418.57|0
1620397000000|2021-05-07 14:16:40|4419.17|4419.17|4419.11|4419.11|4419.17|4419.17|4419.11|4419.11|0
1620397010000|2021-05-07 14:16:50|4419.02|4419.02|4417.91|4417.91|4419.02|4419.02|4417.91|4417.91|0
1620397020000|2021-05-07 14:17:00|4417.61|4417.61|4417.61|4417.61|4417.61|4417.61|4417.61|4417.61|0
1620397030000|2021-05-07 14:17:10|4417.31|4417.31|4416.8|4416.8|4417.31|4417.31|4416.8|4416.8|0
1620397040000|2021-05-07 14:17:20|4416.2|4416.2|4415.24|4415.24|4416.2|4416.2|4415.24|4415.24|0
1620397050000|2021-05-07 14:17:30|4415.19|4415.19|4414.83|4414.83|4415.43|4415.43|4414.83|4414.83|0
1620397070000|2021-05-07 14:17:50|4414.68|4414.68|4413.4|4413.4|4414.68|4414.68|4413.4|4413.4|0
1620397080000|2021-05-07 14:18:00|4413.37|4413.37|4413.25|4413.25|4413.37|4413.37|4413.25|4413.25|0
1620397090000|2021-05-07 14:18:10|4413.37|4413.37|4413.58|4413.58|4414.27|4414.27|4413.37|4413.37|0
1620397100000|2021-05-07 14:18:20|4413.28|4413.28|4413.19|4413.19|4413.28|4413.28|4413.19|4413.19|0
1620397110000|2021-05-07 14:18:30|4413.49|4413.49|4412.44|4412.44|4413.49|4413.49|4412.44|4412.44|0
1620397120000|2021-05-07 14:18:40|4412.4|4412.4|4412.25|4412.25|4412.4|4412.4|4412.25|4412.25|0
1620397130000|2021-05-07 14:18:50|4412.55|4412.55|4412.7|4412.7|4412.7|4412.7|4412.55|4412.55|0
1620397140000|2021-05-07 14:19:00|4413|4413|4413.3|4413.3|4413.3|4413.3|4413|4413|0
1620397150000|2021-05-07 14:19:10|4413.35|4413.35|4413.35|4413.35|4413.35|4413.35|4413.35|4413.35|0
1620397160000|2021-05-07 14:19:20|4413.04|4413.04|4413.28|4413.28|4413.28|4413.28|4413.04|4413.04|0
1620397170000|2021-05-07 14:19:30|4412.98|4412.98|4412.98|4412.98|4412.98|4412.98|4412.98|4412.98|0
1620397180000|2021-05-07 14:19:40|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|0
1620397190000|2021-05-07 14:19:50|4413.19|4413.19|4412.95|4412.95|4413.4|4413.4|4412.93|4412.93|0
1620397200000|2021-05-07 14:20:00|4413.01|4413.01|4413.69|4413.69|4413.69|4413.69|4413.01|4413.01|0
1620397210000|2021-05-07 14:20:10|4413.87|4413.87|4413.93|4413.93|4414.23|4414.23|4413.78|4413.78|0
1620397220000|2021-05-07 14:20:20|4413.95|4413.95|4414.01|4414.01|4414.01|4414.01|4413.86|4413.86|0
1620397240000|2021-05-07 14:20:40|4414.16|4414.16|4414.67|4414.67|4414.67|4414.67|4414.16|4414.16|0
1620397260000|2021-05-07 14:21:00|4414.52|4414.52|4415.33|4415.33|4415.33|4415.33|4414.52|4414.52|0
1620397270000|2021-05-07 14:21:10|4415.38|4415.38|4415.42|4415.42|4415.44|4415.44|4415.38|4415.38|0
1620397280000|2021-05-07 14:21:20|4415.57|4415.57|4415.4|4415.4|4415.57|4415.57|4415.4|4415.4|0
1620397290000|2021-05-07 14:21:30|4415.34|4415.34|4415.21|4415.21|4415.36|4415.36|4415.21|4415.21|0
1620397300000|2021-05-07 14:21:40|4415.16|4415.16|4415.16|4415.16|4415.16|4415.16|4415.16|4415.16|0
1620397310000|2021-05-07 14:21:50|4415.01|4415.01|4415.16|4415.16|4415.16|4415.16|4415.01|4415.01|0
1620397320000|2021-05-07 14:22:00|4414.85|4414.85|4414.26|4414.26|4414.85|4414.85|4414.26|4414.26|0
1620397330000|2021-05-07 14:22:10|4413.66|4413.66|4413.51|4413.51|4413.66|4413.66|4413.51|4413.51|0
1620397340000|2021-05-07 14:22:20|4413.45|4413.45|4413.41|4413.41|4413.5|4413.5|4413.41|4413.41|0
1620397350000|2021-05-07 14:22:30|4413.38|4413.38|4413.38|4413.38|4413.38|4413.38|4413.38|4413.38|0
1620397360000|2021-05-07 14:22:40|4413.48|4413.48|4413.48|4413.48|4413.48|4413.48|4413.48|4413.48|0
1620397370000|2021-05-07 14:22:50|4413.17|4413.17|4413.26|4413.26|4413.26|4413.26|4413.17|4413.17|0
1620397390000|2021-05-07 14:23:10|4413.57|4413.57|4414.02|4414.02|4414.02|4414.02|4413.57|4413.57|0
1620397400000|2021-05-07 14:23:20|4414.11|4414.11|4413.96|4413.96|4414.11|4414.11|4413.96|4413.96|0
1620397410000|2021-05-07 14:23:30|4413.87|4413.87|4413.87|4413.87|4413.87|4413.87|4413.87|4413.87|0
1620397420000|2021-05-07 14:23:40|4414.02|4414.02|4414.19|4414.19|4414.19|4414.19|4414.02|4414.02|0
1620397430000|2021-05-07 14:23:50|4414.34|4414.34|4414.38|4414.38|4414.38|4414.38|4414.32|4414.32|0
1620397440000|2021-05-07 14:24:00|4413.77|4413.77|4413.77|4413.77|4413.77|4413.77|4413.77|4413.77|0
1620397450000|2021-05-07 14:24:10|4414.08|4414.08|4413.93|4413.93|4414.08|4414.08|4413.93|4413.93|0
1620397460000|2021-05-07 14:24:20|4413.84|4413.84|4413.84|4413.84|4413.84|4413.84|4413.84|4413.84|0
1620397470000|2021-05-07 14:24:30|4413.86|4413.86|4414.05|4414.05|4414.05|4414.05|4413.75|4413.75|0
1620397500000|2021-05-07 14:25:00|4414.2|4414.2|4414.02|4414.02|4414.5|4414.5|4414.02|4414.02|0
1620397520000|2021-05-07 14:25:20|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|0
1620397530000|2021-05-07 14:25:30|4414.32|4414.32|4414.32|4414.32|4414.32|4414.32|4414.32|4414.32|0
1620397540000|2021-05-07 14:25:40|4414.15|4414.15|4414.15|4414.15|4414.15|4414.15|4414.15|4414.15|0
1620397550000|2021-05-07 14:25:50|4414.24|4414.24|4414.3|4414.3|4414.3|4414.3|4414.24|4414.24|0
1620397560000|2021-05-07 14:26:00|4414.36|4414.36|4414.35|4414.35|4414.41|4414.41|4414.34|4414.34|0
1620397570000|2021-05-07 14:26:10|4414.29|4414.29|4414.74|4414.74|4414.89|4414.89|4414.29|4414.29|0
1620397580000|2021-05-07 14:26:20|4415.34|4415.34|4415.34|4415.34|4415.34|4415.34|4415.34|4415.34|0
1620397590000|2021-05-07 14:26:30|4415.49|4415.49|4415.52|4415.52|4415.52|4415.52|4415.49|4415.49|0
1620397600000|2021-05-07 14:26:40|4415.37|4415.37|4414.51|4414.51|4415.37|4415.37|4414.51|4414.51|0
1620397610000|2021-05-07 14:26:50|4414.36|4414.36|4414.11|4414.11|4414.4|4414.4|4414.11|4414.11|0
1620397620000|2021-05-07 14:27:00|4414.14|4414.14|4414.59|4414.59|4414.59|4414.59|4414.14|4414.14|0
1620397630000|2021-05-07 14:27:10|4414.48|4414.48|4414.42|4414.42|4414.48|4414.48|4414.42|4414.42|0
1620397640000|2021-05-07 14:27:20|4414.12|4414.12|4414.03|4414.03|4414.12|4414.12|4414.03|4414.03|0
1620397650000|2021-05-07 14:27:30|4413.73|4413.73|4413.73|4413.73|4413.73|4413.73|4413.73|4413.73|0
1620397660000|2021-05-07 14:27:40|4413.7|4413.7|4414|4414|4414|4414|4413.7|4413.7|0
1620397670000|2021-05-07 14:27:50|4414.15|4414.15|4414.45|4414.45|4414.45|4414.45|4414.15|4414.15|0
1620397690000|2021-05-07 14:28:10|4414.36|4414.36|4414.18|4414.18|4414.36|4414.36|4414.18|4414.18|0
1620397700000|2021-05-07 14:28:20|4414.24|4414.24|4414.24|4414.24|4414.24|4414.24|4414.24|4414.24|0
1620397710000|2021-05-07 14:28:30|4414.54|4414.54|4415.02|4415.02|4415.02|4415.02|4414.54|4414.54|0
1620397720000|2021-05-07 14:28:40|4415.08|4415.08|4415.11|4415.11|4415.28|4415.28|4415.08|4415.08|0
1620397730000|2021-05-07 14:28:50|4415.09|4415.09|4414.88|4414.88|4415.18|4415.18|4414.88|4414.88|0
1620397740000|2021-05-07 14:29:00|4414.94|4414.94|4414.88|4414.88|4414.94|4414.94|4414.88|4414.88|0
1620397750000|2021-05-07 14:29:10|4414.73|4414.73|4414.73|4414.73|4414.73|4414.73|4414.73|4414.73|0
1620397770000|2021-05-07 14:29:30|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|0
1620397780000|2021-05-07 14:29:40|4414.84|4414.84|4414.69|4414.69|4414.84|4414.84|4414.69|4414.69|0
1620397800000|2021-05-07 14:30:00|4414.84|4414.84|4414.69|4414.69|4414.84|4414.84|4414.69|4414.69|0
1620397810000|2021-05-07 14:30:10|4414.99|4414.99|4414.99|4414.99|4414.99|4414.99|4414.99|4414.99|0
1620397820000|2021-05-07 14:30:20|4414.39|4414.39|4413.34|4413.34|4414.39|4414.39|4413.34|4413.34|0
1620397830000|2021-05-07 14:30:30|4413.04|4413.04|4412.98|4412.98|4413.04|4413.04|4412.89|4412.89|0
1620397850000|2021-05-07 14:30:50|4412.92|4412.92|4412.77|4412.77|4412.92|4412.92|4412.77|4412.77|0
1620397860000|2021-05-07 14:31:00|4412.92|4412.92|4412.92|4412.92|4412.92|4412.92|4412.92|4412.92|0
1620397890000|2021-05-07 14:31:30|4413.07|4413.07|4413.07|4413.07|4413.16|4413.16|4413.07|4413.07|0
1620397900000|2021-05-07 14:31:40|4412.77|4412.77|4412.47|4412.47|4412.77|4412.77|4412.47|4412.47|0
1620397910000|2021-05-07 14:31:50|4412.43|4412.43|4413.63|4413.63|4413.63|4413.63|4412.43|4412.43|0
1620397920000|2021-05-07 14:32:00|4413.57|4413.57|4412.8|4412.8|4413.57|4413.57|4412.8|4412.8|0
1620397930000|2021-05-07 14:32:10|4412.2|4412.2|4411.59|4411.59|4412.2|4412.2|4411.59|4411.59|0
1620397940000|2021-05-07 14:32:20|4411.54|4411.54|4411.54|4411.54|4411.54|4411.54|4411.54|4411.54|0
1620397950000|2021-05-07 14:32:30|4410.94|4410.94|4410.94|4410.94|4410.94|4410.94|4410.94|4410.94|0
1620397960000|2021-05-07 14:32:40|4410.91|4410.91|4411.62|4411.62|4411.66|4411.66|4410.88|4410.88|0
1620397970000|2021-05-07 14:32:50|4411.66|4411.66|4411.9|4411.9|4411.96|4411.96|4411.66|4411.66|0
1620397980000|2021-05-07 14:33:00|4411.75|4411.75|4411.45|4411.45|4411.75|4411.75|4411.45|4411.45|0
1620397990000|2021-05-07 14:33:10|4411.36|4411.36|4411.42|4411.42|4411.42|4411.42|4411.12|4411.12|0
1620398000000|2021-05-07 14:33:20|4411.44|4411.44|4411.48|4411.48|4411.59|4411.59|4411.3|4411.3|0
1620398020000|2021-05-07 14:33:40|4411.45|4411.45|4411.45|4411.45|4411.45|4411.45|4411.45|4411.45|0
1620398030000|2021-05-07 14:33:50|4411.39|4411.39|4411.37|4411.37|4411.39|4411.39|4411.37|4411.37|0
1620398040000|2021-05-07 14:34:00|4411.67|4411.67|4411.73|4411.73|4411.73|4411.73|4411.67|4411.67|0
1620398050000|2021-05-07 14:34:10|4411.82|4411.82|4411.82|4411.82|4411.82|4411.82|4411.82|4411.82|0
1620398080000|2021-05-07 14:34:40|4411.8|4411.8|4411.83|4411.83|4411.83|4411.83|4411.78|4411.78|0
1620398090000|2021-05-07 14:34:50|4412.13|4412.13|4412.13|4412.13|4412.13|4412.13|4412.13|4412.13|0
1620398100000|2021-05-07 14:35:00|4412.28|4412.28|4412.23|4412.23|4412.28|4412.28|4412.23|4412.23|0
1620398110000|2021-05-07 14:35:10|4412.25|4412.25|4412.25|4412.25|4412.25|4412.25|4412.25|4412.25|0
1620398120000|2021-05-07 14:35:20|4411.65|4411.65|4411.5|4411.5|4411.65|4411.65|4411.5|4411.5|0
1620398130000|2021-05-07 14:35:30|4411.2|4411.2|4410.9|4410.9|4411.2|4411.2|4410.9|4410.9|0
1620398140000|2021-05-07 14:35:40|4410|4410|4409.85|4409.85|4410|4410|4409.85|4409.85|0
1620398150000|2021-05-07 14:35:50|4410.21|4410.21|4410.05|4410.05|4410.23|4410.23|4410.05|4410.05|0
1620398160000|2021-05-07 14:36:00|4410.1|4410.1|4410.01|4410.01|4410.1|4410.1|4409.8|4409.8|0
1620398170000|2021-05-07 14:36:10|4410.13|4410.13|4410.13|4410.13|4410.13|4410.13|4410.13|4410.13|0
1620398180000|2021-05-07 14:36:20|4410.43|4410.43|4410.43|4410.43|4410.43|4410.43|4410.43|4410.43|0
1620398190000|2021-05-07 14:36:30|4410.48|4410.48|4410.55|4410.55|4410.61|4410.61|4410.48|4410.48|0
1620398210000|2021-05-07 14:36:50|4410.86|4410.86|4410.86|4410.86|4410.86|4410.86|4410.86|4410.86|0
1620398230000|2021-05-07 14:37:10|4410.55|4410.55|4410.86|4410.86|4410.86|4410.86|4410.55|4410.55|0
1620398240000|2021-05-07 14:37:20|4410.8|4410.8|4410.82|4410.82|4410.82|4410.82|4410.8|4410.8|0
1620398250000|2021-05-07 14:37:30|4410.71|4410.71|4410.71|4410.71|4410.71|4410.71|4410.71|4410.71|0
1620398260000|2021-05-07 14:37:40|4411.01|4411.01|4411.01|4411.01|4411.01|4411.01|4411.01|4411.01|0
1620398270000|2021-05-07 14:37:50|4411.16|4411.16|4411.45|4411.45|4411.45|4411.45|4411.16|4411.16|0
1620398280000|2021-05-07 14:38:00|4411.31|4411.31|4411|4411|4411.31|4411.31|4411|4411|0
1620398300000|2021-05-07 14:38:20|4411.04|4411.04|4411.4|4411.4|4411.4|4411.4|4411.04|4411.04|0
1620398310000|2021-05-07 14:38:30|4411.1|4411.1|4410.8|4410.8|4411.1|4411.1|4410.8|4410.8|0
1620398320000|2021-05-07 14:38:40|4410.65|4410.65|4410.95|4410.95|4410.95|4410.95|4410.65|4410.65|0
1620398330000|2021-05-07 14:38:50|4410.97|4410.97|4410.61|4410.61|4410.97|4410.97|4410.61|4410.61|0
1620398340000|2021-05-07 14:39:00|4410.47|4410.47|4410.35|4410.35|4410.65|4410.65|4410.35|4410.35|0
1620398360000|2021-05-07 14:39:20|4410.31|4410.31|4410.37|4410.37|4410.37|4410.37|4410.31|4410.31|0
1620398370000|2021-05-07 14:39:30|4410.07|4410.07|4408.96|4408.96|4410.07|4410.07|4408.96|4408.96|0
1620398380000|2021-05-07 14:39:40|4408.36|4408.36|4407.71|4407.71|4408.36|4408.36|4407.71|4407.71|0
1620398390000|2021-05-07 14:39:50|4407.77|4407.77|4407.79|4407.79|4407.79|4407.79|4407.77|4407.77|0
1620398400000|2021-05-07 14:40:00|4407.84|4407.84|4407.99|4407.99|4408.29|4408.29|4407.84|4407.84|0
1620398410000|2021-05-07 14:40:10|4408.14|4408.14|4407.84|4407.84|4408.14|4408.14|4407.84|4407.84|0
1620398420000|2021-05-07 14:40:20|4407.79|4407.79|4407.85|4407.85|4407.94|4407.94|4407.79|4407.79|0
1620398430000|2021-05-07 14:40:30|4407.76|4407.76|4407.76|4407.76|4407.76|4407.76|4407.76|4407.76|0
1620398440000|2021-05-07 14:40:40|4407.46|4407.46|4406.1|4406.1|4407.46|4407.46|4406.1|4406.1|0
1620398450000|2021-05-07 14:40:50|4405.81|4405.81|4405.81|4405.81|4405.81|4405.81|4405.5|4405.5|0
1620398470000|2021-05-07 14:41:10|4406.11|4406.11|4406.11|4406.11|4406.11|4406.11|4406.11|4406.11|0
1620398480000|2021-05-07 14:41:20|4406.08|4406.08|4406.08|4406.08|4406.08|4406.08|4406.08|4406.08|0
1620398490000|2021-05-07 14:41:30|4406.04|4406.04|4406.04|4406.04|4406.04|4406.04|4406.04|4406.04|0
1620398500000|2021-05-07 14:41:40|4405.74|4405.74|4405.71|4405.71|4405.77|4405.77|4405.71|4405.71|0
1620398510000|2021-05-07 14:41:50|4405.11|4405.11|4405.11|4405.11|4405.11|4405.11|4405.11|4405.11|0
1620398520000|2021-05-07 14:42:00|4405.23|4405.23|4405.28|4405.28|4405.28|4405.28|4405.23|4405.23|0
1620398530000|2021-05-07 14:42:10|4405.58|4405.58|4405.58|4405.58|4405.58|4405.58|4405.58|4405.58|0
1620398560000|2021-05-07 14:42:40|4405.54|4405.54|4405.54|4405.54|4405.54|4405.54|4405.54|4405.54|0
1620398570000|2021-05-07 14:42:50|4405.57|4405.57|4405.91|4405.91|4405.91|4405.91|4405.57|4405.57|0
1620398580000|2021-05-07 14:43:00|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|0
1620398600000|2021-05-07 14:43:20|4406.35|4406.35|4406.35|4406.35|4406.66|4406.66|4406.35|4406.35|0
1620398610000|2021-05-07 14:43:30|4406.05|4406.05|4406.03|4406.03|4406.05|4406.05|4406.03|4406.03|0
1620398620000|2021-05-07 14:43:40|4405.88|4405.88|4405.88|4405.88|4405.88|4405.88|4405.88|4405.88|0
1620398640000|2021-05-07 14:44:00|4405.94|4405.94|4406.03|4406.03|4406.03|4406.03|4405.94|4405.94|0
1620398650000|2021-05-07 14:44:10|4406|4406|4405.91|4405.91|4406|4406|4405.91|4405.91|0
1620398660000|2021-05-07 14:44:20|4405.87|4405.87|4405.87|4405.87|4405.87|4405.87|4405.87|4405.87|0
1620398680000|2021-05-07 14:44:40|4406.17|4406.17|4406.17|4406.17|4406.17|4406.17|4406.17|4406.17|0
1620398690000|2021-05-07 14:44:50|4406.47|4406.47|4406.47|4406.47|4406.47|4406.47|4406.47|4406.47|0
1620398700000|2021-05-07 14:45:00|4406.49|4406.49|4406.64|4406.64|4406.64|4406.64|4406.49|4406.49|0
1620398710000|2021-05-07 14:45:10|4406.34|4406.34|4406.26|4406.26|4406.34|4406.34|4406.22|4406.22|0
1620398720000|2021-05-07 14:45:20|4406.23|4406.23|4406.71|4406.71|4406.71|4406.71|4406.23|4406.23|0
1620398730000|2021-05-07 14:45:30|4407.31|4407.31|4407.31|4407.31|4407.31|4407.31|4407.31|4407.31|0
1620398740000|2021-05-07 14:45:40|4407.16|4407.16|4407.53|4407.53|4407.53|4407.53|4407.08|4407.08|0
1620398750000|2021-05-07 14:45:50|4407.23|4407.23|4407.53|4407.53|4407.53|4407.53|4407.23|4407.23|0
1620398760000|2021-05-07 14:46:00|4407.56|4407.56|4407.52|4407.52|4407.61|4407.61|4407.52|4407.52|0
1620398770000|2021-05-07 14:46:10|4407.47|4407.47|4407.17|4407.17|4407.47|4407.47|4407.17|4407.17|0
1620398780000|2021-05-07 14:46:20|4407.47|4407.47|4407.66|4407.66|4408.37|4408.37|4407.47|4407.47|0
1620398820000|2021-05-07 14:47:00|4407.51|4407.51|4407.36|4407.36|4407.51|4407.51|4407.36|4407.36|0
1620398830000|2021-05-07 14:47:10|4407.38|4407.38|4407.68|4407.68|4407.68|4407.68|4407.38|4407.38|0
1620398850000|2021-05-07 14:47:30|4407.99|4407.99|4408.29|4408.29|4408.29|4408.29|4407.99|4407.99|0
1620398870000|2021-05-07 14:47:50|4408.43|4408.43|4408.59|4408.59|4408.59|4408.59|4408.29|4408.29|0
1620398880000|2021-05-07 14:48:00|4408.68|4408.68|4409.25|4409.25|4409.25|4409.25|4408.68|4408.68|0
1620398890000|2021-05-07 14:48:10|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|0
1620398900000|2021-05-07 14:48:20|4409.04|4409.04|4409.04|4409.04|4409.04|4409.04|4409.04|4409.04|0
1620398910000|2021-05-07 14:48:30|4408.95|4408.95|4408.89|4408.89|4408.95|4408.95|4408.89|4408.89|0
1620398920000|2021-05-07 14:48:40|4409.19|4409.19|4409.19|4409.19|4409.19|4409.19|4409.19|4409.19|0
1620398930000|2021-05-07 14:48:50|4409.49|4409.49|4409.82|4409.82|4409.82|4409.82|4409.49|4409.49|0
1620398940000|2021-05-07 14:49:00|4410.12|4410.12|4410.12|4410.12|4410.12|4410.12|4410.12|4410.12|0
1620398950000|2021-05-07 14:49:10|4410.06|4410.06|4409.95|4409.95|4410.06|4410.06|4409.95|4409.95|0
1620398960000|2021-05-07 14:49:20|4410.25|4410.25|4410.25|4410.25|4410.25|4410.25|4410.25|4410.25|0
1620398970000|2021-05-07 14:49:30|4410.4|4410.4|4410.4|4410.4|4410.4|4410.4|4410.4|4410.4|0
1620398990000|2021-05-07 14:49:50|4410.7|4410.7|4410.49|4410.49|4410.79|4410.79|4410.49|4410.49|0
1620399000000|2021-05-07 14:50:00|4410.51|4410.51|4409.02|4409.02|4410.51|4410.51|4408.72|4408.72|0
1620399010000|2021-05-07 14:50:10|4408.93|4408.93|4408.72|4408.72|4408.93|4408.93|4408.72|4408.72|0
1620399020000|2021-05-07 14:50:20|4408.63|4408.63|4408.63|4408.63|4408.63|4408.63|4408.03|4408.03|0
1620399040000|2021-05-07 14:50:40|4408.03|4408.03|4408.03|4408.03|4408.03|4408.03|4408.03|4408.03|0
1620399050000|2021-05-07 14:50:50|4407.73|4407.73|4407.79|4407.79|4407.79|4407.79|4407.73|4407.73|0
1620399060000|2021-05-07 14:51:00|4407.49|4407.49|4407.31|4407.31|4407.49|4407.49|4407.31|4407.31|0
1620399070000|2021-05-07 14:51:10|4407.16|4407.16|4407.16|4407.16|4407.16|4407.16|4407.16|4407.16|0
1620399080000|2021-05-07 14:51:20|4407.07|4407.07|4407.07|4407.07|4407.07|4407.07|4407.07|4407.07|0
1620399090000|2021-05-07 14:51:30|4406.77|4406.77|4406.68|4406.68|4406.77|4406.77|4406.68|4406.68|0
1620399110000|2021-05-07 14:51:50|4406.98|4406.98|4407.87|4407.87|4407.87|4407.87|4406.98|4406.98|0
1620399130000|2021-05-07 14:52:10|4407.72|4407.72|4407.72|4407.72|4407.72|4407.72|4407.72|4407.72|0
1620399140000|2021-05-07 14:52:20|4408.02|4408.02|4408.43|4408.43|4408.43|4408.43|4408.02|4408.02|0
1620399150000|2021-05-07 14:52:30|4408.32|4408.32|4408.32|4408.32|4408.32|4408.32|4408.32|4408.32|0
1620399160000|2021-05-07 14:52:40|4408.26|4408.26|4408.26|4408.26|4408.26|4408.26|4408.26|4408.26|0
1620399170000|2021-05-07 14:52:50|4408.56|4408.56|4408.56|4408.56|4408.56|4408.56|4408.56|4408.56|0
1620399180000|2021-05-07 14:53:00|4408.86|4408.86|4409.76|4409.76|4409.76|4409.76|4408.86|4408.86|0
1620399190000|2021-05-07 14:53:10|4409.8|4409.8|4409.95|4409.95|4409.95|4409.95|4409.8|4409.8|0
1620399210000|2021-05-07 14:53:30|4409.92|4409.92|4410.63|4410.63|4410.63|4410.63|4409.92|4409.92|0
1620399220000|2021-05-07 14:53:40|4410.67|4410.67|4411.19|4411.19|4411.25|4411.25|4410.67|4410.67|0
1620399240000|2021-05-07 14:54:00|4410.89|4410.89|4410.89|4410.89|4410.89|4410.89|4410.89|4410.89|0
1620399250000|2021-05-07 14:54:10|4411.19|4411.19|4411.88|4411.88|4411.88|4411.88|4411.19|4411.19|0
1620399260000|2021-05-07 14:54:20|4411.91|4411.91|4411.91|4411.91|4411.91|4411.91|4411.91|4411.91|0
1620399270000|2021-05-07 14:54:30|4412.21|4412.21|4412.24|4412.24|4412.24|4412.24|4412.09|4412.09|0
1620399280000|2021-05-07 14:54:40|4412.29|4412.29|4412.27|4412.27|4412.29|4412.29|4412.27|4412.27|0
1620399290000|2021-05-07 14:54:50|4412.12|4412.12|4411.82|4411.82|4412.12|4412.12|4411.82|4411.82|0
1620399300000|2021-05-07 14:55:00|4411.76|4411.76|4411.55|4411.55|4411.76|4411.76|4411.46|4411.46|0
1620399310000|2021-05-07 14:55:10|4411.49|4411.49|4411.79|4411.79|4411.79|4411.79|4411.49|4411.49|0
1620399340000|2021-05-07 14:55:40|4412.09|4412.09|4412.07|4412.07|4412.34|4412.34|4412.04|4412.04|0
1620399350000|2021-05-07 14:55:50|4412.02|4412.02|4412.02|4412.02|4412.02|4412.02|4412.02|4412.02|0
1620399360000|2021-05-07 14:56:00|4412.06|4412.06|4411.06|4411.06|4412.06|4412.06|4411.06|4411.06|0
1620399370000|2021-05-07 14:56:10|4410.97|4410.97|4411.06|4411.06|4411.06|4411.06|4410.88|4410.88|0
1620399380000|2021-05-07 14:56:20|4411.02|4411.02|4410.72|4410.72|4411.02|4411.02|4410.72|4410.72|0
1620399390000|2021-05-07 14:56:30|4411.02|4411.02|4411.02|4411.02|4411.02|4411.02|4411.02|4411.02|0
1620399400000|2021-05-07 14:56:40|4410.99|4410.99|4410.99|4410.99|4410.99|4410.99|4410.99|4410.99|0
1620399410000|2021-05-07 14:56:50|4411.29|4411.29|4411.32|4411.32|4411.35|4411.35|4411.29|4411.29|0
1620399430000|2021-05-07 14:57:10|4411.23|4411.23|4411.53|4411.53|4411.53|4411.53|4411.23|4411.23|0
1620399440000|2021-05-07 14:57:20|4411.38|4411.38|4411.33|4411.33|4411.47|4411.47|4411.33|4411.33|0
1620399450000|2021-05-07 14:57:30|4411.42|4411.42|4411.02|4411.02|4411.42|4411.42|4411.02|4411.02|0
1620399460000|2021-05-07 14:57:40|4410.88|4410.88|4410.88|4410.88|4410.88|4410.88|4410.88|4410.88|0
1620399470000|2021-05-07 14:57:50|4410.85|4410.85|4410.49|4410.49|4410.85|4410.85|4410.49|4410.49|0
1620399480000|2021-05-07 14:58:00|4410.8|4410.8|4410.94|4410.94|4410.94|4410.94|4410.8|4410.8|0
1620399490000|2021-05-07 14:58:10|4411.03|4411.03|4411.35|4411.35|4411.35|4411.35|4410.99|4410.99|0
1620399500000|2021-05-07 14:58:20|4411.32|4411.32|4411.32|4411.32|4411.32|4411.32|4411.32|4411.32|0
1620399510000|2021-05-07 14:58:30|4411.62|4411.62|4411.71|4411.71|4411.71|4411.71|4411.62|4411.62|0
1620399520000|2021-05-07 14:58:40|4411.65|4411.65|4411.65|4411.65|4411.65|4411.65|4411.65|4411.65|0
1620399530000|2021-05-07 14:58:50|4411.71|4411.71|4411.71|4411.71|4411.71|4411.71|4411.71|4411.71|0
1620399540000|2021-05-07 14:59:00|4411.62|4411.62|4411.41|4411.41|4411.71|4411.71|4411.41|4411.41|0
1620399550000|2021-05-07 14:59:10|4410.81|4410.81|4410.81|4410.81|4410.81|4410.81|4410.81|4410.81|0
1620399570000|2021-05-07 14:59:30|4410.79|4410.79|4410.16|4410.16|4410.79|4410.79|4410.16|4410.16|0
1620399580000|2021-05-07 14:59:40|4410.46|4410.46|4410.31|4410.31|4410.46|4410.46|4410.31|4410.31|0
1620399590000|2021-05-07 14:59:50|4410.22|4410.22|4410.1|4410.1|4410.22|4410.22|4409.77|4409.77|0
1620399600000|2021-05-07 15:00:00|4410.19|4410.19|4409.96|4409.96|4410.28|4410.28|4409.96|4409.96|0
1620399610000|2021-05-07 15:00:10|4410.01|4410.01|4409.71|4409.71|4410.01|4410.01|4409.71|4409.71|0
1620399620000|2021-05-07 15:00:20|4409.69|4409.69|4409.84|4409.84|4409.84|4409.84|4409.54|4409.54|0
1620399630000|2021-05-07 15:00:30|4409.69|4409.69|4410.29|4410.29|4410.29|4410.29|4409.69|4409.69|0
1620399640000|2021-05-07 15:00:40|4410.27|4410.27|4409.76|4409.76|4410.27|4410.27|4409.76|4409.76|0
1620399650000|2021-05-07 15:00:50|4409.71|4409.71|4408.83|4408.83|4409.71|4409.71|4408.53|4408.53|0
1620399660000|2021-05-07 15:01:00|4408.38|4408.38|4407.99|4407.99|4408.38|4408.38|4407.99|4407.99|0
1620399670000|2021-05-07 15:01:10|4407.97|4407.97|4407.38|4407.38|4407.97|4407.97|4407.38|4407.38|0
1620399680000|2021-05-07 15:01:20|4407.44|4407.44|4407.08|4407.08|4407.44|4407.44|4407.08|4407.08|0
1620399700000|2021-05-07 15:01:40|4407.06|4407.06|4407.06|4407.06|4407.06|4407.06|4407.06|4407.06|0
1620399710000|2021-05-07 15:01:50|4407.12|4407.12|4406.82|4406.82|4407.12|4407.12|4406.82|4406.82|0
1620399720000|2021-05-07 15:02:00|4406.52|4406.52|4406.49|4406.49|4406.52|4406.52|4406.49|4406.49|0
1620399730000|2021-05-07 15:02:10|4406.64|4406.64|4406.68|4406.68|4406.68|4406.68|4406.64|4406.64|0
1620399750000|2021-05-07 15:02:30|4406.66|4406.66|4406.66|4406.66|4406.66|4406.66|4406.66|4406.66|0
1620399770000|2021-05-07 15:02:50|4407.26|4407.26|4407.71|4407.71|4407.71|4407.71|4407.11|4407.11|0
1620399780000|2021-05-07 15:03:00|4407.8|4407.8|4407.8|4407.8|4407.8|4407.8|4407.8|4407.8|0
1620399790000|2021-05-07 15:03:10|4408.1|4408.1|4407.8|4407.8|4408.1|4408.1|4407.8|4407.8|0
1620399810000|2021-05-07 15:03:30|4407.97|4407.97|4408.12|4408.12|4408.12|4408.12|4407.97|4407.97|0
1620399840000|2021-05-07 15:04:00|4408.42|4408.42|4408.69|4408.69|4408.87|4408.87|4408.42|4408.42|0
1620399860000|2021-05-07 15:04:20|4409.29|4409.29|4409.71|4409.71|4409.71|4409.71|4409.29|4409.29|0
1620399870000|2021-05-07 15:04:30|4409.62|4409.62|4409.58|4409.58|4409.62|4409.62|4409.58|4409.58|0
1620399880000|2021-05-07 15:04:40|4409.64|4409.64|4410.27|4410.27|4410.27|4410.27|4409.64|4409.64|0
1620399890000|2021-05-07 15:04:50|4410.57|4410.57|4410.24|4410.24|4410.57|4410.57|4410.21|4410.21|0
1620399900000|2021-05-07 15:05:00|4409.94|4409.94|4408.04|4408.04|4409.94|4409.94|4408.04|4408.04|0
1620399910000|2021-05-07 15:05:10|4408.13|4408.13|4408.13|4408.13|4408.13|4408.13|4408.13|4408.13|0
1620399920000|2021-05-07 15:05:20|4408.04|4408.04|4408.18|4408.18|4408.18|4408.18|4408.04|4408.04|0
1620399940000|2021-05-07 15:05:40|4408.13|4408.13|4408.13|4408.13|4408.13|4408.13|4408.13|4408.13|0
1620399950000|2021-05-07 15:05:50|4407.83|4407.83|4407.53|4407.53|4407.83|4407.83|4407.53|4407.53|0
1620399960000|2021-05-07 15:06:00|4407.57|4407.57|4407.57|4407.57|4407.57|4407.57|4407.57|4407.57|0
1620399970000|2021-05-07 15:06:10|4407.59|4407.59|4407.89|4407.89|4408.19|4408.19|4407.59|4407.59|0
1620399980000|2021-05-07 15:06:20|4407.59|4407.59|4407.59|4407.59|4407.59|4407.59|4407.59|4407.59|0
1620399990000|2021-05-07 15:06:30|4407.68|4407.68|4407.68|4407.68|4407.68|4407.68|4407.68|4407.68|0
1620400000000|2021-05-07 15:06:40|4407.7|4407.7|4407.68|4407.68|4407.7|4407.7|4407.68|4407.68|0
1620400010000|2021-05-07 15:06:50|4407.38|4407.38|4407.71|4407.71|4407.71|4407.71|4407.38|4407.38|0
1620400020000|2021-05-07 15:07:00|4407.41|4407.41|4407.41|4407.41|4407.41|4407.41|4407.41|4407.41|0
1620400040000|2021-05-07 15:07:20|4407.71|4407.71|4407.71|4407.71|4407.71|4407.71|4407.71|4407.71|0
1620400060000|2021-05-07 15:07:40|4408.01|4408.01|4407.78|4407.78|4408.01|4408.01|4407.78|4407.78|0
1620400070000|2021-05-07 15:07:50|4407.81|4407.81|4407.96|4407.96|4408.11|4408.11|4407.81|4407.81|0
1620400080000|2021-05-07 15:08:00|4407.9|4407.9|4407.75|4407.75|4407.9|4407.9|4407.75|4407.75|0
1620400090000|2021-05-07 15:08:10|4407.78|4407.78|4407.69|4407.69|4407.78|4407.78|4407.58|4407.58|0
1620400100000|2021-05-07 15:08:20|4407.6|4407.6|4407.36|4407.36|4407.6|4407.6|4407.36|4407.36|0
1620400110000|2021-05-07 15:08:30|4407.22|4407.22|4407.16|4407.16|4407.22|4407.22|4407.16|4407.16|0
1620400120000|2021-05-07 15:08:40|4406.86|4406.86|4406.44|4406.44|4406.86|4406.86|4406.44|4406.44|0
1620400130000|2021-05-07 15:08:50|4405.84|4405.84|4405.79|4405.79|4405.84|4405.84|4405.79|4405.79|0
1620400140000|2021-05-07 15:09:00|4405.81|4405.81|4405.81|4405.81|4405.81|4405.81|4405.81|4405.81|0
1620400150000|2021-05-07 15:09:10|4405.75|4405.75|4405.6|4405.6|4405.75|4405.75|4405.45|4405.45|0
1620400160000|2021-05-07 15:09:20|4405.49|4405.49|4405.19|4405.19|4405.49|4405.49|4405.19|4405.19|0
1620400170000|2021-05-07 15:09:30|4405.22|4405.22|4405.16|4405.16|4405.22|4405.22|4405.16|4405.16|0
1620400180000|2021-05-07 15:09:40|4405.46|4405.46|4405.71|4405.71|4405.74|4405.74|4405.44|4405.44|0
1620400190000|2021-05-07 15:09:50|4405.86|4405.86|4405.45|4405.45|4405.86|4405.86|4405.45|4405.45|0
1620400200000|2021-05-07 15:10:00|4405.3|4405.3|4405.26|4405.26|4405.45|4405.45|4405.15|4405.15|0
1620400210000|2021-05-07 15:10:10|4405.56|4405.56|4405.56|4405.56|4405.56|4405.56|4405.56|4405.56|0
1620400220000|2021-05-07 15:10:20|4405.86|4405.86|4405.57|4405.57|4405.86|4405.86|4405.57|4405.57|0
1620400230000|2021-05-07 15:10:30|4405.87|4405.87|4405.79|4405.79|4405.87|4405.87|4405.79|4405.79|0
1620400240000|2021-05-07 15:10:40|4405.94|4405.94|4405.94|4405.94|4405.94|4405.94|4405.94|4405.94|0
1620400250000|2021-05-07 15:10:50|4405.92|4405.92|4405.56|4405.56|4405.92|4405.92|4405.56|4405.56|0
1620400270000|2021-05-07 15:11:10|4405.71|4405.71|4406.15|4406.15|4406.15|4406.15|4405.71|4405.71|0
1620400280000|2021-05-07 15:11:20|4406.45|4406.45|4406.5|4406.5|4406.5|4406.5|4406.45|4406.45|0
1620400290000|2021-05-07 15:11:30|4406.8|4406.8|4406.8|4406.8|4406.8|4406.8|4406.8|4406.8|0
1620400300000|2021-05-07 15:11:40|4406.75|4406.75|4407.97|4407.97|4407.97|4407.97|4406.75|4406.75|0
1620400310000|2021-05-07 15:11:50|4407.82|4407.82|4407.82|4407.82|4407.82|4407.82|4407.82|4407.82|0
1620400320000|2021-05-07 15:12:00|4407.97|4407.97|4408.29|4408.29|4408.29|4408.29|4407.97|4407.97|0
1620400330000|2021-05-07 15:12:10|4408.59|4408.59|4408.89|4408.89|4408.89|4408.89|4408.59|4408.59|0
1620400340000|2021-05-07 15:12:20|4409.19|4409.19|4409.19|4409.19|4409.19|4409.19|4409.19|4409.19|0
1620400350000|2021-05-07 15:12:30|4409.16|4409.16|4409.11|4409.11|4409.16|4409.16|4409.11|4409.11|0
1620400360000|2021-05-07 15:12:40|4409.26|4409.26|4409.11|4409.11|4409.26|4409.26|4409.11|4409.11|0
1620400370000|2021-05-07 15:12:50|4409.09|4409.09|4409.09|4409.09|4409.09|4409.09|4409.06|4409.06|0
1620400380000|2021-05-07 15:13:00|4409.03|4409.03|4408.73|4408.73|4409.03|4409.03|4408.7|4408.7|0
1620400390000|2021-05-07 15:13:10|4408.7|4408.7|4408.76|4408.76|4408.76|4408.76|4408.7|4408.7|0
1620400400000|2021-05-07 15:13:20|4408.91|4408.91|4409.36|4409.36|4409.36|4409.36|4408.91|4408.91|0
1620400410000|2021-05-07 15:13:30|4409.66|4409.66|4410.11|4410.11|4410.26|4410.26|4409.66|4409.66|0
1620400420000|2021-05-07 15:13:40|4410.26|4410.26|4410.41|4410.41|4410.41|4410.41|4410.11|4410.11|0
1620400430000|2021-05-07 15:13:50|4410.32|4410.32|4410.02|4410.02|4410.32|4410.32|4410.02|4410.02|0
1620400440000|2021-05-07 15:14:00|4409.96|4409.96|4409.34|4409.34|4409.96|4409.96|4409.34|4409.34|0
1620400450000|2021-05-07 15:14:10|4409.48|4409.48|4409.93|4409.93|4410.02|4410.02|4409.48|4409.48|0
1620400460000|2021-05-07 15:14:20|4409.91|4409.91|4410.81|4410.81|4410.81|4410.81|4409.91|4409.91|0
1620400470000|2021-05-07 15:14:30|4410.83|4410.83|4410.83|4410.83|4410.83|4410.83|4410.83|4410.83|0
1620400480000|2021-05-07 15:14:40|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|0
1620400490000|2021-05-07 15:14:50|4410.51|4410.51|4410.42|4410.42|4410.57|4410.57|4410.42|4410.42|0
1620400500000|2021-05-07 15:15:00|4410.12|4410.12|4409.98|4409.98|4410.12|4410.12|4409.98|4409.98|0
1620400510000|2021-05-07 15:15:10|4409.96|4409.96|4409.98|4409.98|4409.98|4409.98|4409.96|4409.96|0
1620400520000|2021-05-07 15:15:20|4409.96|4409.96|4410.28|4410.28|4410.28|4410.28|4409.96|4409.96|0
1620400530000|2021-05-07 15:15:30|4410.26|4410.26|4410.14|4410.14|4410.26|4410.26|4410.14|4410.14|0
1620400540000|2021-05-07 15:15:40|4409.84|4409.84|4409.62|4409.62|4409.84|4409.84|4409.48|4409.48|0
1620400550000|2021-05-07 15:15:50|4409.68|4409.68|4409.08|4409.08|4409.68|4409.68|4409.08|4409.08|0
1620400560000|2021-05-07 15:16:00|4408.99|4408.99|4409.07|4409.07|4409.18|4409.18|4408.9|4408.9|0
1620400570000|2021-05-07 15:16:10|4409.37|4409.37|4409.39|4409.39|4409.39|4409.39|4409.37|4409.37|0
1620400580000|2021-05-07 15:16:20|4409.09|4409.09|4408.36|4408.36|4409.39|4409.39|4408.36|4408.36|0
1620400590000|2021-05-07 15:16:30|4408.45|4408.45|4408.02|4408.02|4408.45|4408.45|4408.02|4408.02|0
1620400600000|2021-05-07 15:16:40|4408.04|4408.04|4407.55|4407.55|4408.04|4408.04|4407.44|4407.44|0
1620400610000|2021-05-07 15:16:50|4407.61|4407.61|4408.53|4408.53|4408.74|4408.74|4407.61|4407.61|0
1620400620000|2021-05-07 15:17:00|4408.23|4408.23|4408.53|4408.53|4408.53|4408.53|4408.23|4408.23|0
1620400640000|2021-05-07 15:17:20|4408.57|4408.57|4408.42|4408.42|4408.57|4408.57|4408.42|4408.42|0
1620400650000|2021-05-07 15:17:30|4408.51|4408.51|4408.51|4408.51|4408.51|4408.51|4408.51|4408.51|0
1620400660000|2021-05-07 15:17:40|4408.6|4408.6|4408.77|4408.77|4408.77|4408.77|4408.6|4408.6|0
1620400670000|2021-05-07 15:17:50|4408.83|4408.83|4408.83|4408.83|4408.83|4408.83|4408.83|4408.83|0
1620400680000|2021-05-07 15:18:00|4408.98|4408.98|4408.87|4408.87|4408.98|4408.98|4408.87|4408.87|0
1620400690000|2021-05-07 15:18:10|4408.78|4408.78|4409.14|4409.14|4409.44|4409.44|4408.63|4408.63|0
1620400700000|2021-05-07 15:18:20|4409.05|4409.05|4409.39|4409.39|4409.69|4409.69|4408.99|4408.99|0
1620400720000|2021-05-07 15:18:40|4409.09|4409.09|4408.57|4408.57|4409.09|4409.09|4408.57|4408.57|0
1620400730000|2021-05-07 15:18:50|4408.43|4408.43|4408.72|4408.72|4408.72|4408.72|4408.43|4408.43|0
1620400740000|2021-05-07 15:19:00|4408.75|4408.75|4408.75|4408.75|4408.75|4408.75|4408.75|4408.75|0
1620400750000|2021-05-07 15:19:10|4408.81|4408.81|4408.86|4408.86|4408.86|4408.86|4408.56|4408.56|0
1620400760000|2021-05-07 15:19:20|4409.17|4409.17|4408.86|4408.86|4409.17|4409.17|4408.86|4408.86|0
1620400770000|2021-05-07 15:19:30|4408.83|4408.83|4408.83|4408.83|4408.83|4408.83|4408.83|4408.83|0
1620400780000|2021-05-07 15:19:40|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|0
1620400790000|2021-05-07 15:19:50|4408.82|4408.82|4408.82|4408.82|4408.82|4408.82|4408.82|4408.82|0
1620400800000|2021-05-07 15:20:00|4409.12|4409.12|4409.33|4409.33|4409.33|4409.33|4409.12|4409.12|0
1620400820000|2021-05-07 15:20:20|4409.5|4409.5|4409.5|4409.5|4409.5|4409.5|4409.5|4409.5|0
1620400830000|2021-05-07 15:20:30|4409.41|4409.41|4409.45|4409.45|4409.45|4409.45|4409.41|4409.41|0
1620400840000|2021-05-07 15:20:40|4409.6|4409.6|4409.75|4409.75|4409.75|4409.75|4409.6|4409.6|0
1620400850000|2021-05-07 15:20:50|4409.9|4409.9|4410.05|4410.05|4410.19|4410.19|4409.9|4409.9|0
1620400880000|2021-05-07 15:21:20|4410.14|4410.14|4410.14|4410.14|4410.14|4410.14|4410.14|4410.14|0
1620400890000|2021-05-07 15:21:30|4410.1|4410.1|4410.06|4410.06|4410.1|4410.1|4410.06|4410.06|0
1620400910000|2021-05-07 15:21:50|4410.12|4410.12|4410.17|4410.17|4410.17|4410.17|4410.12|4410.12|0
1620400920000|2021-05-07 15:22:00|4410.29|4410.29|4410.29|4410.29|4410.29|4410.29|4410.29|4410.29|0
1620400930000|2021-05-07 15:22:10|4410.14|4410.14|4410.47|4410.47|4410.47|4410.47|4410.14|4410.14|0
1620400940000|2021-05-07 15:22:20|4410.45|4410.45|4409.73|4409.73|4410.45|4410.45|4409.73|4409.73|0
1620400950000|2021-05-07 15:22:30|4409.76|4409.76|4410.08|4410.08|4410.12|4410.12|4409.76|4409.76|0
1620400960000|2021-05-07 15:22:40|4410.12|4410.12|4410.12|4410.12|4410.16|4410.16|4410.12|4410.12|0
1620400970000|2021-05-07 15:22:50|4410.42|4410.42|4410.41|4410.41|4410.45|4410.45|4410.41|4410.41|0
1620400980000|2021-05-07 15:23:00|4410.35|4410.35|4409.96|4409.96|4410.41|4410.41|4409.96|4409.96|0
1620400990000|2021-05-07 15:23:10|4409.81|4409.81|4409.81|4409.81|4409.81|4409.81|4409.81|4409.81|0
1620401000000|2021-05-07 15:23:20|4410.04|4410.04|4409.74|4409.74|4410.04|4410.04|4409.74|4409.74|0
1620401020000|2021-05-07 15:23:40|4409.82|4409.82|4409.78|4409.78|4409.82|4409.82|4409.78|4409.78|0
1620401030000|2021-05-07 15:23:50|4409.48|4409.48|4409.48|4409.48|4409.48|4409.48|4409.48|4409.48|0
1620401040000|2021-05-07 15:24:00|4409.78|4409.78|4409.96|4409.96|4410.08|4410.08|4409.78|4409.78|0
1620401060000|2021-05-07 15:24:20|4409.66|4409.66|4409.72|4409.72|4409.72|4409.72|4409.66|4409.66|0
1620401070000|2021-05-07 15:24:30|4409.74|4409.74|4409.85|4409.85|4409.85|4409.85|4409.71|4409.71|0
1620401100000|2021-05-07 15:25:00|4409.97|4409.97|4410|4410|4410|4410|4409.97|4409.97|0
1620401110000|2021-05-07 15:25:10|4409.97|4409.97|4409.82|4409.82|4409.97|4409.97|4409.52|4409.52|0
1620401120000|2021-05-07 15:25:20|4409.94|4409.94|4409.47|4409.47|4409.94|4409.94|4409.47|4409.47|0
1620401130000|2021-05-07 15:25:30|4409.17|4409.17|4408.89|4408.89|4409.17|4409.17|4408.89|4408.89|0
1620401140000|2021-05-07 15:25:40|4408.75|4408.75|4408.72|4408.72|4408.75|4408.75|4408.72|4408.72|0
1620401160000|2021-05-07 15:26:00|4409.02|4409.02|4409.32|4409.32|4409.32|4409.32|4409.02|4409.02|0
1620401170000|2021-05-07 15:26:10|4409.23|4409.23|4409.14|4409.14|4409.23|4409.23|4409.14|4409.14|0
1620401180000|2021-05-07 15:26:20|4408.91|4408.91|4409.32|4409.32|4409.47|4409.47|4408.91|4408.91|0
1620401190000|2021-05-07 15:26:30|4409.36|4409.36|4409.38|4409.38|4409.38|4409.38|4409.23|4409.23|0
1620401200000|2021-05-07 15:26:40|4409.08|4409.08|4409.5|4409.5|4409.53|4409.53|4409.08|4409.08|0
1620401210000|2021-05-07 15:26:50|4409.2|4409.2|4409.46|4409.46|4409.46|4409.46|4409.2|4409.2|0
1620401220000|2021-05-07 15:27:00|4409.5|4409.5|4409.5|4409.5|4409.5|4409.5|4409.5|4409.5|0
1620401230000|2021-05-07 15:27:10|4409.41|4409.41|4408.81|4408.81|4409.56|4409.56|4408.81|4408.81|0
1620401250000|2021-05-07 15:27:30|4408.75|4408.75|4408.75|4408.75|4408.75|4408.75|4408.75|4408.75|0
1620401260000|2021-05-07 15:27:40|4408.79|4408.79|4408.55|4408.55|4408.85|4408.85|4408.55|4408.55|0
1620401270000|2021-05-07 15:27:50|4408.61|4408.61|4409.06|4409.06|4409.06|4409.06|4408.61|4408.61|0
1620401280000|2021-05-07 15:28:00|4409.21|4409.21|4409.85|4409.85|4410.15|4410.15|4409.21|4409.21|0
1620401290000|2021-05-07 15:28:10|4409.91|4409.91|4410.81|4410.81|4410.81|4410.81|4409.91|4409.91|0
1620401300000|2021-05-07 15:28:20|4410.93|4410.93|4410.48|4410.48|4410.93|4410.93|4410.48|4410.48|0
1620401310000|2021-05-07 15:28:30|4410.18|4410.18|4410.18|4410.18|4410.18|4410.18|4410.18|4410.18|0
1620401320000|2021-05-07 15:28:40|4410.2|4410.2|4411.04|4411.04|4411.04|4411.04|4409.99|4409.99|0
1620401330000|2021-05-07 15:28:50|4411.34|4411.34|4411.59|4411.59|4411.64|4411.64|4411.34|4411.34|0
1620401340000|2021-05-07 15:29:00|4411.97|4411.97|4412.05|4412.05|4412.17|4412.17|4411.7|4411.7|0
1620401350000|2021-05-07 15:29:10|4411.75|4411.75|4412.18|4412.18|4412.18|4412.18|4411.45|4411.45|0
1620401360000|2021-05-07 15:29:20|4412.21|4412.21|4412.54|4412.54|4412.54|4412.54|4412.21|4412.21|0
1620401370000|2021-05-07 15:29:30|4412.6|4412.6|4413.11|4413.11|4413.11|4413.11|4412.48|4412.48|0
1620401380000|2021-05-07 15:29:40|4413.34|4413.34|4413.36|4413.36|4413.43|4413.43|4413.06|4413.06|0
1620401390000|2021-05-07 15:29:50|4414.13|4414.13|4413.5|4413.5|4414.58|4414.58|4413.5|4413.5|0
1620630900000|2021-05-10 07:15:00|4397.01|4397.01|4396.3|4396.3|4397.35|4397.35|4396.08|4396.08|0
1620630910000|2021-05-10 07:15:10|4396.26|4396.26|4395.31|4395.31|4396.26|4396.26|4395.31|4395.31|0
1620630920000|2021-05-10 07:15:20|4395.36|4395.36|4395.81|4395.81|4395.92|4395.92|4395.36|4395.36|0
1620630930000|2021-05-10 07:15:30|4395.2|4395.2|4394.19|4394.19|4395.2|4395.2|4394.19|4394.19|0
1620630940000|2021-05-10 07:15:40|4394.22|4394.22|4394.65|4394.65|4394.74|4394.74|4393.84|4393.84|0
1620630950000|2021-05-10 07:15:50|4394.74|4394.74|4394.74|4394.74|4394.74|4394.74|4394.74|4394.74|0
1620630960000|2021-05-10 07:16:00|4394.83|4394.83|4394.04|4394.04|4394.83|4394.83|4394.04|4394.04|0
1620630970000|2021-05-10 07:16:10|4393.92|4393.92|4393.62|4393.62|4393.92|4393.92|4393.62|4393.62|0
1620630980000|2021-05-10 07:16:20|4393.58|4393.58|4393.82|4393.82|4393.82|4393.82|4393.58|4393.58|0
1620630990000|2021-05-10 07:16:30|4393.53|4393.53|4393.7|4393.7|4393.7|4393.7|4393.53|4393.53|0
1620631000000|2021-05-10 07:16:40|4393.78|4393.78|4394.38|4394.38|4394.45|4394.45|4393.78|4393.78|0
1620631010000|2021-05-10 07:16:50|4394.5|4394.5|4394.27|4394.27|4394.5|4394.5|4394.27|4394.27|0
1620631020000|2021-05-10 07:17:00|4393.97|4393.97|4393.46|4393.46|4393.97|4393.97|4393.46|4393.46|0
1620631030000|2021-05-10 07:17:10|4392.86|4392.86|4392.86|4392.86|4392.86|4392.86|4391.66|4391.66|0
1620631040000|2021-05-10 07:17:20|4392.88|4392.88|4392.88|4392.88|4392.88|4392.88|4392.88|4392.88|0
1620631050000|2021-05-10 07:17:30|4393.18|4393.18|4392.43|4392.43|4393.18|4393.18|4392.43|4392.43|0
1620631060000|2021-05-10 07:17:40|4392.13|4392.13|4391.55|4391.55|4392.13|4392.13|4391.27|4391.27|0
1620631070000|2021-05-10 07:17:50|4391.58|4391.58|4391.28|4391.28|4391.88|4391.88|4391.25|4391.25|0
1620631080000|2021-05-10 07:18:00|4391.3|4391.3|4391.79|4391.79|4391.79|4391.79|4391.28|4391.28|0
1620631090000|2021-05-10 07:18:10|4391.94|4391.94|4393.03|4393.03|4393.03|4393.03|4391.94|4391.94|0
1620631110000|2021-05-10 07:18:30|4392.73|4392.73|4392.43|4392.43|4392.73|4392.73|4392.43|4392.43|0
1620631120000|2021-05-10 07:18:40|4392.59|4392.59|4392.59|4392.59|4392.59|4392.59|4392.59|4392.59|0
1620631140000|2021-05-10 07:19:00|4392.29|4392.29|4391.86|4391.86|4392.29|4392.29|4391.85|4391.85|0
1620631150000|2021-05-10 07:19:10|4392.01|4392.01|4392.01|4392.01|4392.01|4392.01|4392.01|4392.01|0
1620631160000|2021-05-10 07:19:20|4392.31|4392.31|4392.31|4392.31|4392.31|4392.31|4392.31|4392.31|0
1620631170000|2021-05-10 07:19:30|4392.01|4392.01|4392.01|4392.01|4392.01|4392.01|4392.01|4392.01|0
1620631180000|2021-05-10 07:19:40|4392.31|4392.31|4392.52|4392.52|4392.7|4392.7|4392.31|4392.31|0
1620631190000|2021-05-10 07:19:50|4392.61|4392.61|4392.66|4392.66|4392.66|4392.66|4392.01|4392.01|0
1620631200000|2021-05-10 07:20:00|4392.84|4392.84|4391.32|4391.32|4392.88|4392.88|4391.32|4391.32|0
1620631210000|2021-05-10 07:20:10|4390.72|4390.72|4390.72|4390.72|4390.72|4390.72|4390.72|4390.72|0
1620631220000|2021-05-10 07:20:20|4390.42|4390.42|4392.48|4392.48|4392.48|4392.48|4390.25|4390.25|0
1620631230000|2021-05-10 07:20:30|4392.51|4392.51|4393.41|4393.41|4393.41|4393.41|4392.51|4392.51|0
1620631240000|2021-05-10 07:20:40|4393.54|4393.54|4393.42|4393.42|4393.54|4393.54|4393.24|4393.24|0
1620631250000|2021-05-10 07:20:50|4393.51|4393.51|4394.03|4394.03|4394.03|4394.03|4393.51|4393.51|0
1620631260000|2021-05-10 07:21:00|4394.21|4394.21|4394.54|4394.54|4394.54|4394.54|4394.21|4394.21|0
1620631270000|2021-05-10 07:21:10|4394.24|4394.24|4394.68|4394.68|4394.68|4394.68|4394.06|4394.06|0
1620631280000|2021-05-10 07:21:20|4394.73|4394.73|4394.94|4394.94|4394.94|4394.94|4394.64|4394.64|0
1620631290000|2021-05-10 07:21:30|4395.12|4395.12|4396.32|4396.32|4396.32|4396.32|4395.12|4395.12|0
1620631300000|2021-05-10 07:21:40|4396.26|4396.26|4396.56|4396.56|4396.56|4396.56|4396.26|4396.26|0
1620631310000|2021-05-10 07:21:50|4396.86|4396.86|4396.68|4396.68|4396.86|4396.86|4396.41|4396.41|0
1620631320000|2021-05-10 07:22:00|4396.71|4396.71|4396.88|4396.88|4396.88|4396.88|4396.71|4396.71|0
1620631330000|2021-05-10 07:22:10|4396.52|4396.52|4396.7|4396.7|4396.7|4396.7|4396.52|4396.52|0
1620631340000|2021-05-10 07:22:20|4396.79|4396.79|4397.04|4397.04|4397.04|4397.04|4396.79|4396.79|0
1620631350000|2021-05-10 07:22:30|4397.64|4397.64|4397.76|4397.76|4397.76|4397.76|4397.64|4397.64|0
1620631360000|2021-05-10 07:22:40|4398.07|4398.07|4398.07|4398.07|4398.07|4398.07|4398.07|4398.07|0
1620631370000|2021-05-10 07:22:50|4398.04|4398.04|4397.14|4397.14|4398.04|4398.04|4397.14|4397.14|0
1620631380000|2021-05-10 07:23:00|4397.05|4397.05|4397.23|4397.23|4397.23|4397.23|4397.05|4397.05|0
1620631390000|2021-05-10 07:23:10|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|0
1620631400000|2021-05-10 07:23:20|4397.8|4397.8|4397.92|4397.92|4397.92|4397.92|4397.62|4397.62|0
1620631410000|2021-05-10 07:23:30|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|0
1620631420000|2021-05-10 07:23:40|4398.35|4398.35|4398.47|4398.47|4398.47|4398.47|4398.35|4398.35|0
1620631430000|2021-05-10 07:23:50|4398.65|4398.65|4398.79|4398.79|4398.79|4398.79|4398.65|4398.65|0
1620631440000|2021-05-10 07:24:00|4398.82|4398.82|4397.71|4397.71|4398.82|4398.82|4397.71|4397.71|0
1620631450000|2021-05-10 07:24:10|4397.27|4397.27|4397.5|4397.5|4397.5|4397.5|4397.27|4397.27|0
1620631460000|2021-05-10 07:24:20|4397.38|4397.38|4397.13|4397.13|4397.43|4397.43|4397.13|4397.13|0
1620631470000|2021-05-10 07:24:30|4397.28|4397.28|4397.4|4397.4|4397.46|4397.46|4397.28|4397.28|0
1620631480000|2021-05-10 07:24:40|4397.28|4397.28|4397.28|4397.28|4397.28|4397.28|4397.28|4397.28|0
1620631490000|2021-05-10 07:24:50|4397.23|4397.23|4397.23|4397.23|4397.3|4397.3|4397.23|4397.23|0
1620631500000|2021-05-10 07:25:00|4397.4|4397.4|4397.18|4397.18|4397.4|4397.4|4397.18|4397.18|0
1620631510000|2021-05-10 07:25:10|4397.24|4397.24|4397.24|4397.24|4397.24|4397.24|4397.24|4397.24|0
1620631520000|2021-05-10 07:25:20|4397.3|4397.3|4397.22|4397.22|4397.6|4397.6|4397.22|4397.22|0
1620631530000|2021-05-10 07:25:30|4397.07|4397.07|4395.99|4395.99|4397.07|4397.07|4395.99|4395.99|0
1620631540000|2021-05-10 07:25:40|4396.22|4396.22|4396.21|4396.21|4396.22|4396.22|4396.13|4396.13|0
1620631550000|2021-05-10 07:25:50|4396.16|4396.16|4396.19|4396.19|4396.19|4396.19|4396.16|4396.16|0
1620631560000|2021-05-10 07:26:00|4396.24|4396.24|4396.07|4396.07|4396.3|4396.3|4396.07|4396.07|0
1620631570000|2021-05-10 07:26:10|4396.01|4396.01|4396.01|4396.01|4396.01|4396.01|4396.01|4396.01|0
1620631580000|2021-05-10 07:26:20|4395.99|4395.99|4394.97|4394.97|4395.99|4395.99|4394.97|4394.97|0
1620631590000|2021-05-10 07:26:30|4394.89|4394.89|4394.85|4394.85|4394.89|4394.89|4394.85|4394.85|0
1620631610000|2021-05-10 07:26:50|4394.91|4394.91|4394.95|4394.95|4394.95|4394.95|4394.91|4394.91|0
1620631620000|2021-05-10 07:27:00|4395.18|4395.18|4394.27|4394.27|4395.28|4395.28|4394.27|4394.27|0
1620631630000|2021-05-10 07:27:10|4394.18|4394.18|4394.18|4394.18|4394.18|4394.18|4394.18|4394.18|0
1620631640000|2021-05-10 07:27:20|4394.15|4394.15|4394|4394|4394.15|4394.15|4394|4394|0
1620631650000|2021-05-10 07:27:30|4394.09|4394.09|4393.35|4393.35|4394.3|4394.3|4393.35|4393.35|0
1620631670000|2021-05-10 07:27:50|4393.33|4393.33|4393.33|4393.33|4393.33|4393.33|4393.33|4393.33|0
1620631680000|2021-05-10 07:28:00|4392.28|4392.28|4391.36|4391.36|4392.28|4392.28|4391.36|4391.36|0
1620631690000|2021-05-10 07:28:10|4391|4391|4391.05|4391.05|4391.05|4391.05|4391|4391|0
1620631700000|2021-05-10 07:28:20|4391.23|4391.23|4391.35|4391.35|4391.35|4391.35|4391.23|4391.23|0
1620631710000|2021-05-10 07:28:30|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|0
1620631720000|2021-05-10 07:28:40|4391.46|4391.46|4391.32|4391.32|4391.46|4391.46|4391.32|4391.32|0
1620631730000|2021-05-10 07:28:50|4391.37|4391.37|4391.45|4391.45|4391.45|4391.45|4391.37|4391.37|0
1620631740000|2021-05-10 07:29:00|4390.85|4390.85|4390.6|4390.6|4390.85|4390.85|4390.55|4390.55|0
1620631750000|2021-05-10 07:29:10|4390.06|4390.06|4390.32|4390.32|4390.32|4390.32|4389.83|4389.83|0
1620631760000|2021-05-10 07:29:20|4390.43|4390.43|4390.73|4390.73|4390.73|4390.73|4390.43|4390.43|0
1620631770000|2021-05-10 07:29:30|4390.13|4390.13|4390.16|4390.16|4390.16|4390.16|4390.02|4390.02|0
1620631780000|2021-05-10 07:29:40|4389.71|4389.71|4389.98|4389.98|4389.98|4389.98|4389.71|4389.71|0
1620631790000|2021-05-10 07:29:50|4389.91|4389.91|4390.06|4390.06|4390.36|4390.36|4389.91|4389.91|0
1620631800000|2021-05-10 07:30:00|4390.21|4390.21|4390.82|4390.82|4390.82|4390.82|4390.21|4390.21|0
1620631810000|2021-05-10 07:30:10|4390.68|4390.68|4390.68|4390.68|4390.68|4390.68|4390.68|4390.68|0
1620631840000|2021-05-10 07:30:40|4390.75|4390.75|4390.81|4390.81|4390.81|4390.81|4390.75|4390.75|0
1620631850000|2021-05-10 07:30:50|4391.41|4391.41|4391.05|4391.05|4391.55|4391.55|4390.95|4390.95|0
1620631860000|2021-05-10 07:31:00|4391.65|4391.65|4392|4392|4392|4392|4391.65|4391.65|0
1620631870000|2021-05-10 07:31:10|4392.3|4392.3|4392.3|4392.3|4392.3|4392.3|4392.3|4392.3|0
1620631890000|2021-05-10 07:31:30|4392.13|4392.13|4392.73|4392.73|4392.73|4392.73|4392.13|4392.13|0
1620631900000|2021-05-10 07:31:40|4393.33|4393.33|4393.33|4393.33|4393.33|4393.33|4393.33|4393.33|0
1620631910000|2021-05-10 07:31:50|4393.78|4393.78|4393.78|4393.78|4393.78|4393.78|4393.78|4393.78|0
1620631920000|2021-05-10 07:32:00|4394.08|4394.08|4394.05|4394.05|4394.08|4394.08|4394.05|4394.05|0
1620631930000|2021-05-10 07:32:10|4393.75|4393.75|4393.75|4393.75|4393.75|4393.75|4393.75|4393.75|0
1620631940000|2021-05-10 07:32:20|4393.79|4393.79|4393.79|4393.79|4393.79|4393.79|4393.79|4393.79|0
1620631950000|2021-05-10 07:32:30|4393.94|4393.94|4393.74|4393.74|4394.13|4394.13|4393.49|4393.49|0
1620631960000|2021-05-10 07:32:40|4393.83|4393.83|4394.46|4394.46|4394.46|4394.46|4393.83|4393.83|0
1620631970000|2021-05-10 07:32:50|4394.49|4394.49|4394.71|4394.71|4394.93|4394.93|4394.49|4394.49|0
1620631980000|2021-05-10 07:33:00|4394.86|4394.86|4394.86|4394.86|4394.86|4394.86|4394.86|4394.86|0
1620631990000|2021-05-10 07:33:10|4395.01|4395.01|4395.94|4395.94|4395.94|4395.94|4395.01|4395.01|0
1620632000000|2021-05-10 07:33:20|4396.03|4396.03|4395.87|4395.87|4396.03|4396.03|4395.87|4395.87|0
1620632010000|2021-05-10 07:33:30|4395.57|4395.57|4395.75|4395.75|4395.87|4395.87|4395.57|4395.57|0
1620632020000|2021-05-10 07:33:40|4395.64|4395.64|4395.64|4395.64|4395.64|4395.64|4395.64|4395.64|0
1620632040000|2021-05-10 07:34:00|4395.69|4395.69|4395.69|4395.69|4395.69|4395.69|4395.69|4395.69|0
1620632050000|2021-05-10 07:34:10|4395.87|4395.87|4395.87|4395.87|4395.87|4395.87|4395.87|4395.87|0
1620632060000|2021-05-10 07:34:20|4396.17|4396.17|4396.09|4396.09|4396.17|4396.17|4396.09|4396.09|0
1620632070000|2021-05-10 07:34:30|4396.39|4396.39|4396.82|4396.82|4396.99|4396.99|4396.39|4396.39|0
1620632080000|2021-05-10 07:34:40|4397.05|4397.05|4397.53|4397.53|4397.53|4397.53|4396.93|4396.93|0
1620632100000|2021-05-10 07:35:00|4397.68|4397.68|4397.89|4397.89|4397.89|4397.89|4397.38|4397.38|0
1620632110000|2021-05-10 07:35:10|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|4397.78|4397.78|0
1620632120000|2021-05-10 07:35:20|4397.57|4397.57|4397.19|4397.19|4397.57|4397.57|4397.19|4397.19|0
1620632130000|2021-05-10 07:35:30|4396.89|4396.89|4396.89|4396.89|4396.89|4396.89|4396.89|4396.89|0
1620632150000|2021-05-10 07:35:50|4396.94|4396.94|4396.99|4396.99|4396.99|4396.99|4396.94|4396.94|0
1620632160000|2021-05-10 07:36:00|4397.03|4397.03|4397.52|4397.52|4397.66|4397.66|4397.03|4397.03|0
1620632170000|2021-05-10 07:36:10|4397.49|4397.49|4398.07|4398.07|4398.37|4398.37|4397.47|4397.47|0
1620632180000|2021-05-10 07:36:20|4397.89|4397.89|4399.11|4399.11|4399.11|4399.11|4397.89|4397.89|0
1620632190000|2021-05-10 07:36:30|4399.08|4399.08|4399.08|4399.08|4399.08|4399.08|4399.08|4399.08|0
1620632200000|2021-05-10 07:36:40|4398.98|4398.98|4398.96|4398.96|4398.98|4398.98|4398.96|4398.96|0
1620632210000|2021-05-10 07:36:50|4399.14|4399.14|4399.19|4399.19|4399.19|4399.19|4399.14|4399.14|0
1620632220000|2021-05-10 07:37:00|4399.34|4399.34|4400.59|4400.59|4400.62|4400.62|4399.34|4399.34|0
1620632230000|2021-05-10 07:37:10|4400.44|4400.44|4401.14|4401.14|4401.19|4401.19|4400.44|4400.44|0
1620632240000|2021-05-10 07:37:20|4401.09|4401.09|4401.09|4401.09|4401.09|4401.09|4401.09|4401.09|0
1620632250000|2021-05-10 07:37:30|4401.27|4401.27|4401.63|4401.63|4401.63|4401.63|4401.27|4401.27|0
1620632260000|2021-05-10 07:37:40|4401.93|4401.93|4401.57|4401.57|4401.93|4401.93|4401.57|4401.57|0
1620632270000|2021-05-10 07:37:50|4401.55|4401.55|4401.41|4401.41|4401.55|4401.55|4401.41|4401.41|0
1620632280000|2021-05-10 07:38:00|4401.24|4401.24|4402.28|4402.28|4402.28|4402.28|4401.23|4401.23|0
1620632290000|2021-05-10 07:38:10|4402.23|4402.23|4402.14|4402.14|4402.29|4402.29|4402.14|4402.14|0
1620632300000|2021-05-10 07:38:20|4402.04|4402.04|4402.04|4402.04|4402.04|4402.04|4402.04|4402.04|0
1620632310000|2021-05-10 07:38:30|4401.95|4401.95|4402.98|4402.98|4403.08|4403.08|4401.95|4401.95|0
1620632330000|2021-05-10 07:38:50|4402.38|4402.38|4402.68|4402.68|4402.68|4402.68|4402.38|4402.38|0
1620632350000|2021-05-10 07:39:10|4402.53|4402.53|4402.47|4402.47|4402.62|4402.62|4402.47|4402.47|0
1620632360000|2021-05-10 07:39:20|4402.64|4402.64|4403|4403|4403|4403|4402.64|4402.64|0
1620632370000|2021-05-10 07:39:30|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|0
1620632380000|2021-05-10 07:39:40|4403|4403|4402.85|4402.85|4403|4403|4402.85|4402.85|0
1620632390000|2021-05-10 07:39:50|4402.76|4402.76|4402.74|4402.74|4402.76|4402.76|4402.74|4402.74|0
1620632410000|2021-05-10 07:40:10|4402.71|4402.71|4403.13|4403.13|4403.13|4403.13|4402.68|4402.68|0
1620632420000|2021-05-10 07:40:20|4403.3|4403.3|4403.08|4403.08|4403.41|4403.41|4402.99|4402.99|0
1620632430000|2021-05-10 07:40:30|4403.2|4403.2|4403.2|4403.2|4403.2|4403.2|4403.2|4403.2|0
1620632440000|2021-05-10 07:40:40|4403.38|4403.38|4402.71|4402.71|4403.38|4403.38|4402.62|4402.62|0
1620632450000|2021-05-10 07:40:50|4402.66|4402.66|4402.66|4402.66|4402.66|4402.66|4402.66|4402.66|0
1620632460000|2021-05-10 07:41:00|4402.71|4402.71|4403.82|4403.82|4403.85|4403.85|4402.71|4402.71|0
1620632470000|2021-05-10 07:41:10|4403.69|4403.69|4402.52|4402.52|4403.69|4403.69|4402.35|4402.35|0
1620632480000|2021-05-10 07:41:20|4402.82|4402.82|4402.71|4402.71|4402.82|4402.82|4402.71|4402.71|0
1620632490000|2021-05-10 07:41:30|4402.11|4402.11|4401.51|4401.51|4402.11|4402.11|4401.51|4401.51|0
1620632500000|2021-05-10 07:41:40|4401.56|4401.56|4401.56|4401.56|4401.56|4401.56|4401.56|4401.56|0
1620632510000|2021-05-10 07:41:50|4401.86|4401.86|4402.35|4402.35|4402.47|4402.47|4401.86|4401.86|0
1620632520000|2021-05-10 07:42:00|4402.18|4402.18|4402.26|4402.26|4402.56|4402.56|4402.18|4402.18|0
1620632530000|2021-05-10 07:42:10|4402.31|4402.31|4402.83|4402.83|4402.92|4402.92|4402.31|4402.31|0
1620632540000|2021-05-10 07:42:20|4402.73|4402.73|4402.43|4402.43|4402.73|4402.73|4402.43|4402.43|0
1620632550000|2021-05-10 07:42:30|4402.29|4402.29|4401.15|4401.15|4402.29|4402.29|4401.15|4401.15|0
1620632560000|2021-05-10 07:42:40|4400.85|4400.85|4400.97|4400.97|4400.97|4400.97|4400.85|4400.85|0
1620632570000|2021-05-10 07:42:50|4401.27|4401.27|4400.97|4400.97|4401.27|4401.27|4400.97|4400.97|0
1620632580000|2021-05-10 07:43:00|4400.94|4400.94|4400.04|4400.04|4400.94|4400.94|4400.04|4400.04|0
1620632590000|2021-05-10 07:43:10|4399.75|4399.75|4398.69|4398.69|4399.75|4399.75|4398.69|4398.69|0
1620632600000|2021-05-10 07:43:20|4398.39|4398.39|4399.3|4399.3|4399.3|4399.3|4398.39|4398.39|0
1620632620000|2021-05-10 07:43:40|4399.12|4399.12|4399.12|4399.12|4399.12|4399.12|4399.12|4399.12|0
1620632630000|2021-05-10 07:43:50|4398.51|4398.51|4398.21|4398.21|4398.51|4398.51|4398.21|4398.21|0
1620632650000|2021-05-10 07:44:10|4397.87|4397.87|4397.67|4397.67|4398.08|4398.08|4397.45|4397.45|0
1620632660000|2021-05-10 07:44:20|4397.65|4397.65|4398.29|4398.29|4398.29|4398.29|4397.55|4397.55|0
1620632670000|2021-05-10 07:44:30|4398.59|4398.59|4398.89|4398.89|4398.89|4398.89|4398.59|4398.59|0
1620632690000|2021-05-10 07:44:50|4399.19|4399.19|4399.19|4399.19|4399.19|4399.19|4399.19|4399.19|0
1620632710000|2021-05-10 07:45:10|4399.02|4399.02|4397.92|4397.92|4399.02|4399.02|4397.92|4397.92|0
1620632730000|2021-05-10 07:45:30|4398.67|4398.67|4398.67|4398.67|4398.67|4398.67|4398.67|4398.67|0
1620632750000|2021-05-10 07:45:50|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|0
1620632760000|2021-05-10 07:46:00|4398.42|4398.42|4398.22|4398.22|4398.42|4398.42|4398.22|4398.22|0
1620632770000|2021-05-10 07:46:10|4397.92|4397.92|4397.62|4397.62|4397.92|4397.92|4397.62|4397.62|0
1620632780000|2021-05-10 07:46:20|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|0
1620632790000|2021-05-10 07:46:30|4397.77|4397.77|4397.95|4397.95|4397.95|4397.95|4397.65|4397.65|0
1620632800000|2021-05-10 07:46:40|4398.55|4398.55|4398.6|4398.6|4398.7|4398.7|4398.43|4398.43|0
1620632820000|2021-05-10 07:47:00|4398.51|4398.51|4396.94|4396.94|4398.51|4398.51|4396.94|4396.94|0
1620632830000|2021-05-10 07:47:10|4396.89|4396.89|4397.05|4397.05|4397.05|4397.05|4396.89|4396.89|0
1620632840000|2021-05-10 07:47:20|4397.35|4397.35|4397.35|4397.35|4397.35|4397.35|4397.35|4397.35|0
1620632860000|2021-05-10 07:47:40|4397.41|4397.41|4397.94|4397.94|4397.94|4397.94|4397.41|4397.41|0
1620632880000|2021-05-10 07:48:00|4397.97|4397.97|4398.21|4398.21|4398.28|4398.28|4397.97|4397.97|0
1620632900000|2021-05-10 07:48:20|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|0
1620632910000|2021-05-10 07:48:30|4398.44|4398.44|4398.74|4398.74|4399.04|4399.04|4398.44|4398.44|0
1620632920000|2021-05-10 07:48:40|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|0
1620632930000|2021-05-10 07:48:50|4398.56|4398.56|4398.48|4398.48|4398.65|4398.65|4398.48|4398.48|0
1620632940000|2021-05-10 07:49:00|4398.45|4398.45|4398.5|4398.5|4398.57|4398.57|4398.45|4398.45|0
1620632950000|2021-05-10 07:49:10|4398.8|4398.8|4399.1|4399.1|4399.1|4399.1|4398.8|4398.8|0
1620632960000|2021-05-10 07:49:20|4399.17|4399.17|4399.32|4399.32|4399.32|4399.32|4399.17|4399.17|0
1620632970000|2021-05-10 07:49:30|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|0
1620632990000|2021-05-10 07:49:50|4400.19|4400.19|4400.19|4400.19|4400.19|4400.19|4400.19|4400.19|0
1620633000000|2021-05-10 07:50:00|4400.21|4400.21|4400.38|4400.38|4400.38|4400.38|4400.21|4400.21|0
1620633010000|2021-05-10 07:50:10|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|0
1620633020000|2021-05-10 07:50:20|4400.86|4400.86|4400.84|4400.84|4400.86|4400.86|4400.84|4400.84|0
1620633040000|2021-05-10 07:50:40|4400.61|4400.61|4400.75|4400.75|4400.75|4400.75|4400.16|4400.16|0
1620633060000|2021-05-10 07:51:00|4401.36|4401.36|4401.66|4401.66|4401.66|4401.66|4401.36|4401.36|0
1620633070000|2021-05-10 07:51:10|4401.36|4401.36|4401.32|4401.32|4401.36|4401.36|4401.32|4401.32|0
1620633080000|2021-05-10 07:51:20|4401.24|4401.24|4401.47|4401.47|4401.47|4401.47|4401.24|4401.24|0
1620633090000|2021-05-10 07:51:30|4401.62|4401.62|4401.67|4401.67|4401.67|4401.67|4401.62|4401.62|0
1620633100000|2021-05-10 07:51:40|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|0
1620633110000|2021-05-10 07:51:50|4401.4|4401.4|4401.13|4401.13|4401.4|4401.4|4401.13|4401.13|0
1620633120000|2021-05-10 07:52:00|4401.73|4401.73|4402.01|4402.01|4402.03|4402.03|4401.73|4401.73|0
1620633130000|2021-05-10 07:52:10|4402.05|4402.05|4402.49|4402.49|4402.49|4402.49|4402.05|4402.05|0
1620633140000|2021-05-10 07:52:20|4402.58|4402.58|4402.93|4402.93|4402.93|4402.93|4402.58|4402.58|0
1620633150000|2021-05-10 07:52:30|4402.64|4402.64|4402.73|4402.73|4402.73|4402.73|4402.64|4402.64|0
1620633160000|2021-05-10 07:52:40|4403.93|4403.93|4404.23|4404.23|4404.38|4404.38|4403.93|4403.93|0
1620633170000|2021-05-10 07:52:50|4404.53|4404.53|4404.53|4404.53|4404.53|4404.53|4404.53|4404.53|0
1620633180000|2021-05-10 07:53:00|4404.23|4404.23|4404.53|4404.53|4404.53|4404.53|4404.23|4404.23|0
1620633220000|2021-05-10 07:53:40|4404.77|4404.77|4404.82|4404.82|4404.82|4404.82|4404.77|4404.77|0
1620633230000|2021-05-10 07:53:50|4404.85|4404.85|4405.36|4405.36|4405.36|4405.36|4404.85|4404.85|0
1620633240000|2021-05-10 07:54:00|4405.45|4405.45|4404.21|4404.21|4405.45|4405.45|4404.21|4404.21|0
1620633250000|2021-05-10 07:54:10|4404.13|4404.13|4404.13|4404.13|4404.13|4404.13|4404.13|4404.13|0
1620633260000|2021-05-10 07:54:20|4404.19|4404.19|4404.19|4404.19|4404.19|4404.19|4404.19|4404.19|0
1620633300000|2021-05-10 07:55:00|4403.29|4403.29|4402.62|4402.62|4403.34|4403.34|4402.57|4402.57|0
1620633310000|2021-05-10 07:55:10|4402.86|4402.86|4403.41|4403.41|4403.41|4403.41|4402.81|4402.81|0
1620633320000|2021-05-10 07:55:20|4403.71|4403.71|4403.71|4403.71|4403.71|4403.71|4403.71|4403.71|0
1620633330000|2021-05-10 07:55:30|4403.66|4403.66|4403.06|4403.06|4403.66|4403.66|4403.06|4403.06|0
1620633340000|2021-05-10 07:55:40|4402.46|4402.46|4402.16|4402.16|4402.46|4402.46|4402.16|4402.16|0
1620633350000|2021-05-10 07:55:50|4401.86|4401.86|4401.89|4401.89|4402.04|4402.04|4401.74|4401.74|0
1620633360000|2021-05-10 07:56:00|4401.86|4401.86|4403.39|4403.39|4403.39|4403.39|4401.86|4401.86|0
1620633370000|2021-05-10 07:56:10|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|0
1620633380000|2021-05-10 07:56:20|4403.3|4403.3|4403.3|4403.3|4403.3|4403.3|4403.3|4403.3|0
1620633390000|2021-05-10 07:56:30|4403.32|4403.32|4403.32|4403.32|4403.32|4403.32|4403.32|4403.32|0
1620633400000|2021-05-10 07:56:40|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|0
1620633420000|2021-05-10 07:57:00|4402.82|4402.82|4402.49|4402.49|4402.84|4402.84|4402.49|4402.49|0
1620633430000|2021-05-10 07:57:10|4402.31|4402.31|4402.31|4402.31|4402.31|4402.31|4402.31|4402.31|0
1620633440000|2021-05-10 07:57:20|4402.26|4402.26|4402.17|4402.17|4402.26|4402.26|4402.08|4402.08|0
1620633450000|2021-05-10 07:57:30|4402.4|4402.4|4402.46|4402.46|4402.46|4402.46|4402.4|4402.4|0
1620633460000|2021-05-10 07:57:40|4402.5|4402.5|4403.13|4403.13|4403.13|4403.13|4402.5|4402.5|0
1620633470000|2021-05-10 07:57:50|4403.3|4403.3|4402.98|4402.98|4403.57|4403.57|4402.98|4402.98|0
1620633480000|2021-05-10 07:58:00|4402.83|4402.83|4403.47|4403.47|4403.47|4403.47|4402.83|4402.83|0
1620633490000|2021-05-10 07:58:10|4403.49|4403.49|4403.66|4403.66|4403.71|4403.71|4403.49|4403.49|0
1620633500000|2021-05-10 07:58:20|4403.64|4403.64|4403.67|4403.67|4403.7|4403.7|4403.64|4403.64|0
1620633510000|2021-05-10 07:58:30|4403.85|4403.85|4403.85|4403.85|4403.85|4403.85|4403.85|4403.85|0
1620633520000|2021-05-10 07:58:40|4403.7|4403.7|4403.77|4403.77|4403.82|4403.82|4403.7|4403.7|0
1620633530000|2021-05-10 07:58:50|4403.83|4403.83|4403.7|4403.7|4404|4404|4403.7|4403.7|0
1620633550000|2021-05-10 07:59:10|4403.73|4403.73|4403.56|4403.56|4403.73|4403.73|4403.56|4403.56|0
1620633560000|2021-05-10 07:59:20|4403.11|4403.11|4402.63|4402.63|4403.11|4403.11|4402.63|4402.63|0
1620633590000|2021-05-10 07:59:50|4402.33|4402.33|4402.29|4402.29|4402.33|4402.33|4402.26|4402.26|0
1620633600000|2021-05-10 08:00:00|4402.41|4402.41|4402.72|4402.72|4402.87|4402.87|4402.3|4402.3|0
1620633610000|2021-05-10 08:00:10|4402.55|4402.55|4402.61|4402.61|4402.61|4402.61|4402.55|4402.55|0
1620633620000|2021-05-10 08:00:20|4402.63|4402.63|4402.78|4402.78|4403.08|4403.08|4402.48|4402.48|0
1620633630000|2021-05-10 08:00:30|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|0
1620633650000|2021-05-10 08:00:50|4402.6|4402.6|4402.72|4402.72|4402.72|4402.72|4402.6|4402.6|0
1620633660000|2021-05-10 08:01:00|4402.41|4402.41|4403.16|4403.16|4403.16|4403.16|4402.41|4402.41|0
1620633670000|2021-05-10 08:01:10|4403.05|4403.05|4402.79|4402.79|4403.05|4403.05|4402.79|4402.79|0
1620633690000|2021-05-10 08:01:30|4402.83|4402.83|4402.77|4402.77|4402.83|4402.83|4402.77|4402.77|0
1620633700000|2021-05-10 08:01:40|4402.47|4402.47|4402.47|4402.47|4402.47|4402.47|4402.47|4402.47|0
1620633710000|2021-05-10 08:01:50|4402.76|4402.76|4402.93|4402.93|4402.93|4402.93|4402.76|4402.76|0
1620633720000|2021-05-10 08:02:00|4402.99|4402.99|4402.83|4402.83|4402.99|4402.99|4402.8|4402.8|0
1620633730000|2021-05-10 08:02:10|4402.85|4402.85|4402.4|4402.4|4402.85|4402.85|4402.25|4402.25|0
1620633740000|2021-05-10 08:02:20|4403|4403|4403|4403|4403|4403|4403|4403|0
1620633750000|2021-05-10 08:02:30|4402.4|4402.4|4402.17|4402.17|4402.47|4402.47|4402.17|4402.17|0
1620633760000|2021-05-10 08:02:40|4402.34|4402.34|4402.34|4402.34|4402.34|4402.34|4402.34|4402.34|0
1620633770000|2021-05-10 08:02:50|4402.4|4402.4|4403.34|4403.34|4403.34|4403.34|4402.4|4402.4|0
1620633780000|2021-05-10 08:03:00|4403.36|4403.36|4403.5|4403.5|4403.5|4403.5|4403.36|4403.36|0
1620633790000|2021-05-10 08:03:10|4403.59|4403.59|4403.32|4403.32|4403.59|4403.59|4403.29|4403.29|0
1620633800000|2021-05-10 08:03:20|4403.68|4403.68|4403.5|4403.5|4403.68|4403.68|4403.38|4403.38|0
1620633820000|2021-05-10 08:03:40|4404.1|4404.1|4404.37|4404.37|4404.37|4404.37|4404.1|4404.1|0
1620633830000|2021-05-10 08:03:50|4404.28|4404.28|4404.21|4404.21|4404.28|4404.28|4404.19|4404.19|0
1620633840000|2021-05-10 08:04:00|4403.98|4403.98|4403.98|4403.98|4403.98|4403.98|4403.98|4403.98|0
1620633850000|2021-05-10 08:04:10|4404.13|4404.13|4403.83|4403.83|4404.13|4404.13|4403.83|4403.83|0
1620633860000|2021-05-10 08:04:20|4403.78|4403.78|4403.85|4403.85|4403.85|4403.85|4403.71|4403.71|0
1620633870000|2021-05-10 08:04:30|4403.76|4403.76|4403.76|4403.76|4403.76|4403.76|4403.76|4403.76|0
1620633880000|2021-05-10 08:04:40|4404.06|4404.06|4404.06|4404.06|4404.06|4404.06|4404.06|4404.06|0
1620633910000|2021-05-10 08:05:10|4404.36|4404.36|4404.36|4404.36|4404.36|4404.36|4404.36|4404.36|0
1620633920000|2021-05-10 08:05:20|4404.67|4404.67|4404.67|4404.67|4404.67|4404.67|4404.67|4404.67|0
1620633930000|2021-05-10 08:05:30|4404.64|4404.64|4404.91|4404.91|4404.91|4404.91|4404.61|4404.61|0
1620633940000|2021-05-10 08:05:40|4405.51|4405.51|4406.11|4406.11|4406.11|4406.11|4405.51|4405.51|0
1620633950000|2021-05-10 08:05:50|4406.14|4406.14|4405.8|4405.8|4406.14|4406.14|4405.8|4405.8|0
1620633960000|2021-05-10 08:06:00|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|0
1620633970000|2021-05-10 08:06:10|4406.43|4406.43|4406.77|4406.77|4406.77|4406.77|4406.43|4406.43|0
1620633980000|2021-05-10 08:06:20|4406.89|4406.89|4406.89|4406.89|4406.89|4406.89|4406.89|4406.89|0
1620633990000|2021-05-10 08:06:30|4407|4407|4406.64|4406.64|4407|4407|4406.64|4406.64|0
1620634000000|2021-05-10 08:06:40|4406.94|4406.94|4407.24|4407.24|4407.24|4407.24|4406.94|4406.94|0
1620634010000|2021-05-10 08:06:50|4407.84|4407.84|4407.84|4407.84|4407.84|4407.84|4407.84|4407.84|0
1620634020000|2021-05-10 08:07:00|4407.73|4407.73|4407.88|4407.88|4407.88|4407.88|4407.73|4407.73|0
1620634040000|2021-05-10 08:07:20|4408.48|4408.48|4408.11|4408.11|4408.48|4408.48|4407.88|4407.88|0
1620634050000|2021-05-10 08:07:30|4408.07|4408.07|4407.92|4407.92|4408.07|4408.07|4407.92|4407.92|0
1620634070000|2021-05-10 08:07:50|4407.86|4407.86|4408.8|4408.8|4408.82|4408.82|4407.83|4407.83|0
1620634080000|2021-05-10 08:08:00|4408.5|4408.5|4408.75|4408.75|4408.79|4408.79|4408.5|4408.5|0
1620634110000|2021-05-10 08:08:30|4408.73|4408.73|4408.09|4408.09|4408.98|4408.98|4408.09|4408.09|0
1620634120000|2021-05-10 08:08:40|4408.39|4408.39|4408.75|4408.75|4408.87|4408.87|4408.39|4408.39|0
1620634130000|2021-05-10 08:08:50|4408.73|4408.73|4408.64|4408.64|4408.73|4408.73|4408.64|4408.64|0
1620634140000|2021-05-10 08:09:00|4408.55|4408.55|4408.64|4408.64|4408.64|4408.64|4408.55|4408.55|0
1620634160000|2021-05-10 08:09:20|4408.61|4408.61|4408.58|4408.58|4408.61|4408.61|4408.58|4408.58|0
1620634170000|2021-05-10 08:09:30|4408.76|4408.76|4408.67|4408.67|4408.76|4408.76|4408.67|4408.67|0
1620634180000|2021-05-10 08:09:40|4408.44|4408.44|4407.23|4407.23|4408.44|4408.44|4407.23|4407.23|0
1620634190000|2021-05-10 08:09:50|4407.53|4407.53|4407.51|4407.51|4407.53|4407.53|4407.51|4407.51|0
1620634200000|2021-05-10 08:10:00|4407.48|4407.48|4407.48|4407.48|4407.48|4407.48|4407.48|4407.48|0
1620634210000|2021-05-10 08:10:10|4407.37|4407.37|4406.48|4406.48|4407.37|4407.37|4406.48|4406.48|0
1620634220000|2021-05-10 08:10:20|4406.39|4406.39|4405.99|4405.99|4406.39|4406.39|4405.99|4405.99|0
1620634240000|2021-05-10 08:10:40|4405.94|4405.94|4405.85|4405.85|4405.94|4405.94|4405.85|4405.85|0
1620634260000|2021-05-10 08:11:00|4406.15|4406.15|4406.15|4406.15|4406.15|4406.15|4406.15|4406.15|0
1620634270000|2021-05-10 08:11:10|4406.12|4406.12|4407.05|4407.05|4407.05|4407.05|4406.1|4406.1|0
1620634280000|2021-05-10 08:11:20|4406.75|4406.75|4406.75|4406.75|4406.75|4406.75|4406.75|4406.75|0
1620634300000|2021-05-10 08:11:40|4406.45|4406.45|4406.45|4406.45|4406.45|4406.45|4406.45|4406.45|0
1620634310000|2021-05-10 08:11:50|4406.15|4406.15|4406.75|4406.75|4406.75|4406.75|4406.15|4406.15|0
1620634320000|2021-05-10 08:12:00|4407.05|4407.05|4407.35|4407.35|4407.35|4407.35|4407.05|4407.05|0
1620634350000|2021-05-10 08:12:30|4407.19|4407.19|4407.05|4407.05|4407.22|4407.22|4407.05|4407.05|0
1620634360000|2021-05-10 08:12:40|4407.34|4407.34|4406.7|4406.7|4407.34|4407.34|4406.7|4406.7|0
1620634370000|2021-05-10 08:12:50|4407|4407|4406.4|4406.4|4407|4407|4406.4|4406.4|0
1620634380000|2021-05-10 08:13:00|4406.1|4406.1|4406.12|4406.12|4406.15|4406.15|4406.1|4406.1|0
1620634390000|2021-05-10 08:13:10|4406.29|4406.29|4407.34|4407.34|4407.46|4407.46|4406.29|4406.29|0
1620634400000|2021-05-10 08:13:20|4407.94|4407.94|4407.98|4407.98|4407.98|4407.98|4407.94|4407.94|0
1620634410000|2021-05-10 08:13:30|4407.91|4407.91|4407.87|4407.87|4407.91|4407.91|4407.87|4407.87|0
1620634420000|2021-05-10 08:13:40|4407.84|4407.84|4408.12|4408.12|4408.12|4408.12|4407.8|4407.8|0
1620634430000|2021-05-10 08:13:50|4408.21|4408.21|4408.52|4408.52|4408.52|4408.52|4408.21|4408.21|0
1620634440000|2021-05-10 08:14:00|4408.54|4408.54|4408.36|4408.36|4408.54|4408.54|4408.36|4408.36|0
1620634450000|2021-05-10 08:14:10|4408.51|4408.51|4408.6|4408.6|4408.6|4408.6|4408.21|4408.21|0
1620634460000|2021-05-10 08:14:20|4408.37|4408.37|4408.43|4408.43|4408.43|4408.43|4408.32|4408.32|0
1620634480000|2021-05-10 08:14:40|4408.13|4408.13|4407.76|4407.76|4408.13|4408.13|4407.76|4407.76|0
1620634490000|2021-05-10 08:14:50|4408.51|4408.51|4408.45|4408.45|4408.51|4408.51|4408.45|4408.45|0
1620634500000|2021-05-10 08:15:00|4408.6|4408.6|4408.68|4408.68|4408.75|4408.75|4408.6|4408.6|0
1620634510000|2021-05-10 08:15:10|4408.79|4408.79|4409.54|4409.54|4409.54|4409.54|4408.79|4408.79|0
1620634520000|2021-05-10 08:15:20|4409.84|4409.84|4409.84|4409.84|4409.84|4409.84|4409.84|4409.84|0
1620634530000|2021-05-10 08:15:30|4410.13|4410.13|4410.83|4410.83|4411.04|4411.04|4410.13|4410.13|0
1620634540000|2021-05-10 08:15:40|4410.85|4410.85|4410.97|4410.97|4410.97|4410.97|4410.85|4410.85|0
1620634550000|2021-05-10 08:15:50|4411.12|4411.12|4411.51|4411.51|4411.51|4411.51|4411|4411|0
1620634560000|2021-05-10 08:16:00|4411.49|4411.49|4411.19|4411.19|4411.64|4411.64|4411.19|4411.19|0
1620634570000|2021-05-10 08:16:10|4410.89|4410.89|4410.95|4410.95|4411.04|4411.04|4410.89|4410.89|0
1620634580000|2021-05-10 08:16:20|4411.1|4411.1|4411.4|4411.4|4411.4|4411.4|4411.1|4411.1|0
1620634590000|2021-05-10 08:16:30|4411.55|4411.55|4411.64|4411.64|4411.64|4411.64|4411.55|4411.55|0
1620634600000|2021-05-10 08:16:40|4411.55|4411.55|4411.55|4411.55|4411.55|4411.55|4411.55|4411.55|0
1620634610000|2021-05-10 08:16:50|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|0
1620634620000|2021-05-10 08:17:00|4411.57|4411.57|4411.96|4411.96|4412.08|4412.08|4411.57|4411.57|0
1620634630000|2021-05-10 08:17:10|4411.91|4411.91|4411.91|4411.91|4411.91|4411.91|4411.91|4411.91|0
1620634640000|2021-05-10 08:17:20|4411.76|4411.76|4411.46|4411.46|4411.76|4411.76|4411.46|4411.46|0
1620634650000|2021-05-10 08:17:30|4411.31|4411.31|4411.31|4411.31|4411.31|4411.31|4411.31|4411.31|0
1620634670000|2021-05-10 08:17:50|4411.61|4411.61|4412.21|4412.21|4412.21|4412.21|4411.61|4411.61|0
1620634690000|2021-05-10 08:18:10|4412.3|4412.3|4412.3|4412.3|4412.3|4412.3|4412.3|4412.3|0
1620634700000|2021-05-10 08:18:20|4412.45|4412.45|4412.65|4412.65|4412.75|4412.75|4412.45|4412.45|0
1620634710000|2021-05-10 08:18:30|4412.88|4412.88|4413|4413|4413|4413|4412.88|4412.88|0
1620634720000|2021-05-10 08:18:40|4413.6|4413.6|4413.81|4413.81|4413.81|4413.81|4413.6|4413.6|0
1620634740000|2021-05-10 08:19:00|4413.77|4413.77|4414.26|4414.26|4414.26|4414.26|4413.77|4413.77|0
1620634750000|2021-05-10 08:19:10|4414.11|4414.11|4414.96|4414.96|4415.02|4415.02|4414.11|4414.11|0
1620634760000|2021-05-10 08:19:20|4414.66|4414.66|4414.66|4414.66|4414.66|4414.66|4414.66|4414.66|0
1620634790000|2021-05-10 08:19:50|4414.51|4414.51|4414.61|4414.61|4414.61|4414.61|4414.51|4414.51|0
1620634800000|2021-05-10 08:20:00|4413.41|4413.41|4414.31|4414.31|4414.31|4414.31|4413.41|4413.41|0
1620634810000|2021-05-10 08:20:10|4414.43|4414.43|4414.73|4414.73|4414.73|4414.73|4414.43|4414.43|0
1620634820000|2021-05-10 08:20:20|4414.71|4414.71|4414.4|4414.4|4415.01|4415.01|4414.4|4414.4|0
1620634830000|2021-05-10 08:20:30|4414.55|4414.55|4414.55|4414.55|4414.55|4414.55|4414.55|4414.55|0
1620634840000|2021-05-10 08:20:40|4414.25|4414.25|4414.25|4414.25|4414.25|4414.25|4414.25|4414.25|0
1620634850000|2021-05-10 08:20:50|4414.34|4414.34|4414.91|4414.91|4414.91|4414.91|4414.32|4414.32|0
1620634860000|2021-05-10 08:21:00|4414.62|4414.62|4413.88|4413.88|4414.76|4414.76|4413.88|4413.88|0
1620634870000|2021-05-10 08:21:10|4413.57|4413.57|4413.43|4413.43|4413.57|4413.57|4413.43|4413.43|0
1620634880000|2021-05-10 08:21:20|4413.34|4413.34|4413.43|4413.43|4413.43|4413.43|4413.34|4413.34|0
1620634890000|2021-05-10 08:21:30|4413.34|4413.34|4413.57|4413.57|4413.57|4413.57|4413.34|4413.34|0
1620634900000|2021-05-10 08:21:40|4413.43|4413.43|4413.43|4413.43|4413.43|4413.43|4413.4|4413.4|0
1620634910000|2021-05-10 08:21:50|4413.72|4413.72|4413.28|4413.28|4413.72|4413.72|4413.13|4413.13|0
1620634930000|2021-05-10 08:22:10|4413.3|4413.3|4413.45|4413.45|4413.45|4413.45|4413.3|4413.3|0
1620634940000|2021-05-10 08:22:20|4413.57|4413.57|4413.57|4413.57|4413.57|4413.57|4413.57|4413.57|0
1620634950000|2021-05-10 08:22:30|4413.84|4413.84|4413.93|4413.93|4413.93|4413.93|4413.84|4413.84|0
1620634960000|2021-05-10 08:22:40|4414.01|4414.01|4413.93|4413.93|4414.01|4414.01|4413.93|4413.93|0
1620634970000|2021-05-10 08:22:50|4413.82|4413.82|4413.89|4413.89|4413.89|4413.89|4413.82|4413.82|0
1620634980000|2021-05-10 08:23:00|4413.8|4413.8|4413.8|4413.8|4413.8|4413.8|4413.8|4413.8|0
1620634990000|2021-05-10 08:23:10|4413.65|4413.65|4413.65|4413.65|4413.65|4413.65|4413.65|4413.65|0
1620635000000|2021-05-10 08:23:20|4413.57|4413.57|4413.42|4413.42|4413.57|4413.57|4413.42|4413.42|0
1620635010000|2021-05-10 08:23:30|4413.48|4413.48|4413.03|4413.03|4413.48|4413.48|4412.73|4412.73|0
1620635030000|2021-05-10 08:23:50|4412.73|4412.73|4412.58|4412.58|4412.73|4412.73|4412.58|4412.58|0
1620635040000|2021-05-10 08:24:00|4412.64|4412.64|4412.81|4412.81|4412.81|4412.81|4412.64|4412.64|0
1620635050000|2021-05-10 08:24:10|4412.69|4412.69|4412.61|4412.61|4412.69|4412.69|4412.52|4412.52|0
1620635060000|2021-05-10 08:24:20|4412.73|4412.73|4412.65|4412.65|4412.73|4412.73|4412.65|4412.65|0
1620635070000|2021-05-10 08:24:30|4412.58|4412.58|4412.79|4412.79|4412.9|4412.9|4412.58|4412.58|0
1620635080000|2021-05-10 08:24:40|4412.94|4412.94|4413.84|4413.84|4413.84|4413.84|4412.94|4412.94|0
1620635100000|2021-05-10 08:25:00|4413.75|4413.75|4414.35|4414.35|4414.35|4414.35|4413.75|4413.75|0
1620635110000|2021-05-10 08:25:10|4414.18|4414.18|4414.3|4414.3|4414.3|4414.3|4413.77|4413.77|0
1620635120000|2021-05-10 08:25:20|4414.9|4414.9|4414.9|4414.9|4414.9|4414.9|4414.9|4414.9|0
1620635130000|2021-05-10 08:25:30|4415.05|4415.05|4415.07|4415.07|4415.07|4415.07|4415.05|4415.05|0
1620635140000|2021-05-10 08:25:40|4415.1|4415.1|4415.1|4415.1|4415.1|4415.1|4415.1|4415.1|0
1620635150000|2021-05-10 08:25:50|4415.04|4415.04|4415.04|4415.04|4415.04|4415.04|4415.04|4415.04|0
1620635160000|2021-05-10 08:26:00|4414.95|4414.95|4414.77|4414.77|4414.95|4414.95|4414.65|4414.65|0
1620635170000|2021-05-10 08:26:10|4414.47|4414.47|4414.32|4414.32|4414.47|4414.47|4414.32|4414.32|0
1620635180000|2021-05-10 08:26:20|4414.35|4414.35|4414.29|4414.29|4414.35|4414.35|4414.29|4414.29|0
1620635190000|2021-05-10 08:26:30|4414.44|4414.44|4414.14|4414.14|4414.44|4414.44|4414.14|4414.14|0
1620635200000|2021-05-10 08:26:40|4414.09|4414.09|4414.39|4414.39|4414.39|4414.39|4414.09|4414.09|0
1620635210000|2021-05-10 08:26:50|4414.42|4414.42|4414.42|4414.42|4414.42|4414.42|4414.42|4414.42|0
1620635220000|2021-05-10 08:27:00|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|0
1620635230000|2021-05-10 08:27:10|4414.72|4414.72|4414.79|4414.79|4414.79|4414.79|4414.72|4414.72|0
1620635240000|2021-05-10 08:27:20|4415.08|4415.08|4415.45|4415.45|4415.45|4415.45|4415.08|4415.08|0
1620635250000|2021-05-10 08:27:30|4415.75|4415.75|4415.75|4415.75|4415.75|4415.75|4415.75|4415.75|0
1620635280000|2021-05-10 08:28:00|4415.81|4415.81|4416.11|4416.11|4416.11|4416.11|4415.81|4415.81|0
1620635290000|2021-05-10 08:28:10|4415.05|4415.05|4415.05|4415.05|4415.05|4415.05|4415.05|4415.05|0
1620635310000|2021-05-10 08:28:30|4414.9|4414.9|4414.03|4414.03|4414.9|4414.9|4414|4414|0
1620635320000|2021-05-10 08:28:40|4413.94|4413.94|4413.73|4413.73|4414.03|4414.03|4413.73|4413.73|0
1620635330000|2021-05-10 08:28:50|4413.7|4413.7|4413.7|4413.7|4413.7|4413.7|4413.7|4413.7|0
1620635340000|2021-05-10 08:29:00|4413.68|4413.68|4413.08|4413.08|4413.68|4413.68|4413.08|4413.08|0
1620635350000|2021-05-10 08:29:10|4413.11|4413.11|4413.11|4413.11|4413.11|4413.11|4413.11|4413.11|0
1620635360000|2021-05-10 08:29:20|4412.67|4412.67|4412.07|4412.07|4412.67|4412.67|4411.77|4411.77|0
1620635370000|2021-05-10 08:29:30|4412.09|4412.09|4412.09|4412.09|4412.09|4412.09|4412.09|4412.09|0
1620635380000|2021-05-10 08:29:40|4411.94|4411.94|4411.31|4411.31|4411.94|4411.94|4411.31|4411.31|0
1620635390000|2021-05-10 08:29:50|4410.71|4410.71|4410.05|4410.05|4410.71|4410.71|4409.96|4409.96|0
1620635400000|2021-05-10 08:30:00|4410.35|4410.35|4410.35|4410.35|4410.35|4410.35|4410.35|4410.35|0
1620635410000|2021-05-10 08:30:10|4410.65|4410.65|4410.71|4410.71|4410.71|4410.71|4410.59|4410.59|0
1620635420000|2021-05-10 08:30:20|4410.41|4410.41|4411.33|4411.33|4411.33|4411.33|4410.41|4410.41|0
1620635440000|2021-05-10 08:30:40|4411.48|4411.48|4412.38|4412.38|4412.38|4412.38|4411.48|4411.48|0
1620635450000|2021-05-10 08:30:50|4412.08|4412.08|4411.78|4411.78|4412.08|4412.08|4411.78|4411.78|0
1620635460000|2021-05-10 08:31:00|4411.93|4411.93|4411.54|4411.54|4411.95|4411.95|4411.41|4411.41|0
1620635490000|2021-05-10 08:31:30|4411.24|4411.24|4410.94|4410.94|4411.24|4411.24|4410.94|4410.94|0
1620635510000|2021-05-10 08:31:50|4411|4411|4411.67|4411.67|4411.67|4411.67|4410.77|4410.77|0
1620635520000|2021-05-10 08:32:00|4411.65|4411.65|4411.27|4411.27|4411.65|4411.65|4411.27|4411.27|0
1620635530000|2021-05-10 08:32:10|4411.24|4411.24|4411.24|4411.24|4411.24|4411.24|4411.24|4411.24|0
1620635550000|2021-05-10 08:32:30|4411.33|4411.33|4411.33|4411.33|4411.33|4411.33|4411.33|4411.33|0
1620635560000|2021-05-10 08:32:40|4411.48|4411.48|4411.19|4411.19|4411.48|4411.48|4411.14|4411.14|0
1620635570000|2021-05-10 08:32:50|4411.22|4411.22|4411.1|4411.1|4411.22|4411.22|4411.1|4411.1|0
1620635580000|2021-05-10 08:33:00|4411.13|4411.13|4411.07|4411.07|4411.18|4411.18|4411.07|4411.07|0
1620635600000|2021-05-10 08:33:20|4410.89|4410.89|4410.8|4410.8|4410.89|4410.89|4410.8|4410.8|0
1620635610000|2021-05-10 08:33:30|4410.2|4410.2|4409.75|4409.75|4410.2|4410.2|4409.75|4409.75|0
1620635620000|2021-05-10 08:33:40|4409.45|4409.45|4409.45|4409.45|4409.45|4409.45|4409.45|4409.45|0
1620635630000|2021-05-10 08:33:50|4409.6|4409.6|4409.6|4409.6|4409.6|4409.6|4409.6|4409.6|0
1620635640000|2021-05-10 08:34:00|4410.2|4410.2|4410.26|4410.26|4410.26|4410.26|4410.2|4410.2|0
1620635650000|2021-05-10 08:34:10|4410.33|4410.33|4410.23|4410.23|4410.33|4410.33|4410.23|4410.23|0
1620635660000|2021-05-10 08:34:20|4410.33|4410.33|4410.27|4410.27|4410.33|4410.33|4410.21|4410.21|0
1620635680000|2021-05-10 08:34:40|4410.36|4410.36|4410.5|4410.5|4410.5|4410.5|4410.32|4410.32|0
1620635690000|2021-05-10 08:34:50|4411.4|4411.4|4411.31|4411.31|4411.4|4411.4|4411.31|4411.31|0
1620635700000|2021-05-10 08:35:00|4411.35|4411.35|4411.57|4411.57|4411.57|4411.57|4411.35|4411.35|0
1620635710000|2021-05-10 08:35:10|4412.18|4412.18|4411.27|4411.27|4412.18|4412.18|4411.27|4411.27|0
1620635720000|2021-05-10 08:35:20|4410.98|4410.98|4410.87|4410.87|4410.98|4410.98|4410.83|4410.83|0
1620635730000|2021-05-10 08:35:30|4410.25|4410.25|4409.23|4409.23|4410.25|4410.25|4409.23|4409.23|0
1620635740000|2021-05-10 08:35:40|4409.28|4409.28|4409.13|4409.13|4409.28|4409.28|4408.83|4408.83|0
1620635750000|2021-05-10 08:35:50|4408.99|4408.99|4408.05|4408.05|4409.25|4409.25|4408.05|4408.05|0
1620635760000|2021-05-10 08:36:00|4408.08|4408.08|4407.84|4407.84|4408.16|4408.16|4407.78|4407.78|0
1620635770000|2021-05-10 08:36:10|4407.94|4407.94|4407.94|4407.94|4408.06|4408.06|4407.94|4407.94|0
1620635780000|2021-05-10 08:36:20|4408.24|4408.24|4408.82|4408.82|4408.82|4408.82|4408.24|4408.24|0
1620635790000|2021-05-10 08:36:30|4409.12|4409.12|4408.97|4408.97|4409.27|4409.27|4408.97|4408.97|0
1620635800000|2021-05-10 08:36:40|4408.37|4408.37|4407.82|4407.82|4408.42|4408.42|4407.82|4407.82|0
1620635810000|2021-05-10 08:36:50|4407.87|4407.87|4407.81|4407.81|4408.16|4408.16|4407.66|4407.66|0
1620635820000|2021-05-10 08:37:00|4407.51|4407.51|4407.54|4407.54|4407.54|4407.54|4407.51|4407.51|0
1620635830000|2021-05-10 08:37:10|4407.52|4407.52|4407.22|4407.22|4407.52|4407.52|4407.22|4407.22|0
1620635840000|2021-05-10 08:37:20|4407.37|4407.37|4407.37|4407.37|4407.37|4407.37|4407.37|4407.37|0
1620635850000|2021-05-10 08:37:30|4407.48|4407.48|4407.6|4407.6|4407.6|4407.6|4407.48|4407.48|0
1620635870000|2021-05-10 08:37:50|4407.55|4407.55|4407.64|4407.64|4407.64|4407.64|4407.55|4407.55|0
1620635890000|2021-05-10 08:38:10|4407.59|4407.59|4408.59|4408.59|4408.59|4408.59|4407.59|4407.59|0
1620635900000|2021-05-10 08:38:20|4408.64|4408.64|4408.64|4408.64|4408.64|4408.64|4408.64|4408.64|0
1620635910000|2021-05-10 08:38:30|4408.04|4408.04|4407.96|4407.96|4408.04|4408.04|4407.96|4407.96|0
1620635920000|2021-05-10 08:38:40|4408.56|4408.56|4408.56|4408.56|4408.56|4408.56|4408.56|4408.56|0
1620635930000|2021-05-10 08:38:50|4408.49|4408.49|4408.47|4408.47|4408.49|4408.49|4408.47|4408.47|0
1620635940000|2021-05-10 08:39:00|4408.77|4408.77|4408.62|4408.62|4408.77|4408.77|4408.62|4408.62|0
1620635950000|2021-05-10 08:39:10|4408.92|4408.92|4408.92|4408.92|4408.92|4408.92|4408.92|4408.92|0
1620635960000|2021-05-10 08:39:20|4409.22|4409.22|4409.18|4409.18|4409.22|4409.22|4409.18|4409.18|0
1620635970000|2021-05-10 08:39:30|4409.27|4409.27|4409.08|4409.08|4409.27|4409.27|4409.08|4409.08|0
1620635980000|2021-05-10 08:39:40|4409.38|4409.38|4409.29|4409.29|4409.38|4409.38|4409.29|4409.29|0
1620635990000|2021-05-10 08:39:50|4409.41|4409.41|4408.08|4408.08|4409.41|4409.41|4408.08|4408.08|0
1620636000000|2021-05-10 08:40:00|4407.78|4407.78|4407.69|4407.69|4407.78|4407.78|4407.69|4407.69|0
1620636010000|2021-05-10 08:40:10|4407.65|4407.65|4406.75|4406.75|4407.65|4407.65|4406.75|4406.75|0
1620636030000|2021-05-10 08:40:30|4406.66|4406.66|4406.51|4406.51|4406.66|4406.66|4406.51|4406.51|0
1620636040000|2021-05-10 08:40:40|4406.6|4406.6|4406.39|4406.39|4406.69|4406.69|4406.39|4406.39|0
1620636050000|2021-05-10 08:40:50|4406.45|4406.45|4406.45|4406.45|4406.45|4406.45|4406.45|4406.45|0
1620636060000|2021-05-10 08:41:00|4406.75|4406.75|4406.73|4406.73|4406.75|4406.75|4406.73|4406.73|0
1620636070000|2021-05-10 08:41:10|4406.88|4406.88|4406.73|4406.73|4406.88|4406.88|4406.73|4406.73|0
1620636080000|2021-05-10 08:41:20|4406.88|4406.88|4407.18|4407.18|4407.18|4407.18|4406.88|4406.88|0
1620636090000|2021-05-10 08:41:30|4407.48|4407.48|4407.39|4407.39|4407.48|4407.48|4407.39|4407.39|0
1620636100000|2021-05-10 08:41:40|4407.09|4407.09|4406.94|4406.94|4407.09|4407.09|4406.94|4406.94|0
1620636110000|2021-05-10 08:41:50|4406.7|4406.7|4406.55|4406.55|4406.7|4406.7|4406.55|4406.55|0
1620636130000|2021-05-10 08:42:10|4406.25|4406.25|4406.25|4406.25|4406.25|4406.25|4406.25|4406.25|0
1620636140000|2021-05-10 08:42:20|4406.55|4406.55|4405.8|4405.8|4406.55|4406.55|4405.8|4405.8|0
1620636150000|2021-05-10 08:42:30|4405.95|4405.95|4406.38|4406.38|4406.4|4406.4|4405.95|4405.95|0
1620636160000|2021-05-10 08:42:40|4406.52|4406.52|4406.23|4406.23|4406.52|4406.52|4406.23|4406.23|0
1620636170000|2021-05-10 08:42:50|4406.16|4406.16|4407.01|4407.01|4407.01|4407.01|4406.16|4406.16|0
1620636180000|2021-05-10 08:43:00|4407.12|4407.12|4407.24|4407.24|4407.24|4407.24|4407.12|4407.12|0
1620636190000|2021-05-10 08:43:10|4407.31|4407.31|4407.01|4407.01|4407.31|4407.31|4407.01|4407.01|0
1620636230000|2021-05-10 08:43:50|4406.86|4406.86|4406.86|4406.86|4406.86|4406.86|4406.86|4406.86|0
1620636240000|2021-05-10 08:44:00|4406.72|4406.72|4406.77|4406.77|4406.77|4406.77|4406.72|4406.72|0
1620636250000|2021-05-10 08:44:10|4406.86|4406.86|4406.86|4406.86|4406.86|4406.86|4406.86|4406.86|0
1620636260000|2021-05-10 08:44:20|4406.71|4406.71|4406.71|4406.71|4406.71|4406.71|4406.71|4406.71|0
1620636270000|2021-05-10 08:44:30|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|0
1620636280000|2021-05-10 08:44:40|4406.12|4406.12|4406.12|4406.12|4406.12|4406.12|4406.12|4406.12|0
1620636300000|2021-05-10 08:45:00|4405.82|4405.82|4406.12|4406.12|4406.12|4406.12|4405.67|4405.67|0
1620636310000|2021-05-10 08:45:10|4407.02|4407.02|4407.29|4407.29|4407.32|4407.32|4407.02|4407.02|0
1620636330000|2021-05-10 08:45:30|4407.47|4407.47|4407.47|4407.47|4407.47|4407.47|4407.47|4407.47|0
1620636340000|2021-05-10 08:45:40|4407.59|4407.59|4407.07|4407.07|4407.59|4407.59|4407.07|4407.07|0
1620636350000|2021-05-10 08:45:50|4406.77|4406.77|4406.74|4406.74|4406.77|4406.77|4406.6|4406.6|0
1620636360000|2021-05-10 08:46:00|4406.59|4406.59|4406.42|4406.42|4406.72|4406.72|4406.42|4406.42|0
1620636370000|2021-05-10 08:46:10|4406.12|4406.12|4405.94|4405.94|4406.12|4406.12|4405.83|4405.83|0
1620636380000|2021-05-10 08:46:20|4405.77|4405.77|4405.89|4405.89|4405.89|4405.89|4405.71|4405.71|0
1620636400000|2021-05-10 08:46:40|4405.87|4405.87|4406.1|4406.1|4406.1|4406.1|4405.8|4405.8|0
1620636410000|2021-05-10 08:46:50|4405.8|4405.8|4406.39|4406.39|4406.39|4406.39|4405.8|4405.8|0
1620636420000|2021-05-10 08:47:00|4406.69|4406.69|4406.83|4406.83|4406.83|4406.83|4406.69|4406.69|0
1620636430000|2021-05-10 08:47:10|4407.13|4407.13|4407.77|4407.77|4407.77|4407.77|4407.13|4407.13|0
1620636450000|2021-05-10 08:47:30|4407.72|4407.72|4407.42|4407.42|4407.72|4407.72|4407.42|4407.42|0
1620636460000|2021-05-10 08:47:40|4407.12|4407.12|4407.12|4407.12|4407.12|4407.12|4407.12|4407.12|0
1620636470000|2021-05-10 08:47:50|4406.91|4406.91|4407.84|4407.84|4407.84|4407.84|4406.91|4406.91|0
1620636480000|2021-05-10 08:48:00|4407.54|4407.54|4407.47|4407.47|4407.54|4407.54|4407.47|4407.47|0
1620636490000|2021-05-10 08:48:10|4407.62|4407.62|4407.92|4407.92|4407.92|4407.92|4407.62|4407.62|0
1620636500000|2021-05-10 08:48:20|4407.86|4407.86|4408.53|4408.53|4408.53|4408.53|4407.48|4407.48|0
1620636510000|2021-05-10 08:48:30|4408.68|4408.68|4408.68|4408.68|4408.68|4408.68|4408.38|4408.38|0
1620636520000|2021-05-10 08:48:40|4408.85|4408.85|4408.85|4408.85|4408.85|4408.85|4408.85|4408.85|0
1620636530000|2021-05-10 08:48:50|4408.76|4408.76|4408.76|4408.76|4408.76|4408.76|4408.76|4408.76|0
1620636540000|2021-05-10 08:49:00|4408.78|4408.78|4408.61|4408.61|4408.78|4408.78|4408.61|4408.61|0
1620636550000|2021-05-10 08:49:10|4408.46|4408.46|4408.16|4408.16|4408.46|4408.46|4408.16|4408.16|0
1620636560000|2021-05-10 08:49:20|4408.31|4408.31|4408.31|4408.31|4408.31|4408.31|4408.31|4408.31|0
1620636570000|2021-05-10 08:49:30|4408.01|4408.01|4408.31|4408.31|4408.31|4408.31|4408.01|4408.01|0
1620636580000|2021-05-10 08:49:40|4408.46|4408.46|4408.16|4408.16|4408.46|4408.46|4408.16|4408.16|0
1620636590000|2021-05-10 08:49:50|4408.01|4408.01|4407.57|4407.57|4408.05|4408.05|4407.27|4407.27|0
1620636600000|2021-05-10 08:50:00|4407.42|4407.42|4407.42|4407.42|4407.42|4407.42|4407.42|4407.42|0
1620636620000|2021-05-10 08:50:20|4407.33|4407.33|4407.33|4407.33|4407.33|4407.33|4407.33|4407.33|0
1620636630000|2021-05-10 08:50:30|4407.29|4407.29|4407.05|4407.05|4407.59|4407.59|4407.05|4407.05|0
1620636640000|2021-05-10 08:50:40|4407.14|4407.14|4406.99|4406.99|4407.14|4407.14|4406.99|4406.99|0
1620636650000|2021-05-10 08:50:50|4407.11|4407.11|4407.26|4407.26|4407.41|4407.41|4407.11|4407.11|0
1620636660000|2021-05-10 08:51:00|4407.41|4407.41|4407.41|4407.41|4407.41|4407.41|4407.11|4407.11|0
1620636670000|2021-05-10 08:51:10|4407.56|4407.56|4407.6|4407.6|4407.71|4407.71|4407.48|4407.48|0
1620636680000|2021-05-10 08:51:20|4407.71|4407.71|4407.82|4407.82|4407.82|4407.82|4407.71|4407.71|0
1620636690000|2021-05-10 08:51:30|4407.79|4407.79|4408.54|4408.54|4408.54|4408.54|4407.79|4407.79|0
1620636700000|2021-05-10 08:51:40|4408.24|4408.24|4407.96|4407.96|4408.24|4408.24|4407.96|4407.96|0
1620636720000|2021-05-10 08:52:00|4408.01|4408.01|4408.01|4408.01|4408.01|4408.01|4408.01|4408.01|0
1620636740000|2021-05-10 08:52:20|4407.92|4407.92|4408.22|4408.22|4408.52|4408.52|4407.92|4407.92|0
1620636750000|2021-05-10 08:52:30|4408.18|4408.18|4408.17|4408.17|4408.25|4408.25|4408.17|4408.17|0
1620636760000|2021-05-10 08:52:40|4408.12|4408.12|4407.97|4407.97|4408.12|4408.12|4407.97|4407.97|0
1620636770000|2021-05-10 08:52:50|4408.41|4408.41|4408.5|4408.5|4408.5|4408.5|4408.41|4408.41|0
1620636780000|2021-05-10 08:53:00|4408.53|4408.53|4408.57|4408.57|4408.57|4408.57|4408.53|4408.53|0
1620636790000|2021-05-10 08:53:10|4408.46|4408.46|4408.14|4408.14|4408.46|4408.46|4407.98|4407.98|0
1620636800000|2021-05-10 08:53:20|4408.17|4408.17|4408.56|4408.56|4408.56|4408.56|4408.17|4408.17|0
1620636820000|2021-05-10 08:53:40|4408.59|4408.59|4409.01|4409.01|4409.01|4409.01|4408.56|4408.56|0
1620636840000|2021-05-10 08:54:00|4409.61|4409.61|4409.59|4409.59|4409.75|4409.75|4409.59|4409.59|0
1620636850000|2021-05-10 08:54:10|4409.47|4409.47|4409.29|4409.29|4409.47|4409.47|4409.17|4409.17|0
1620636860000|2021-05-10 08:54:20|4409.73|4409.73|4409.44|4409.44|4409.73|4409.73|4409.44|4409.44|0
1620636870000|2021-05-10 08:54:30|4409.29|4409.29|4409.29|4409.29|4409.29|4409.29|4409.29|4409.29|0
1620636880000|2021-05-10 08:54:40|4409.33|4409.33|4409.47|4409.47|4409.47|4409.47|4409.18|4409.18|0
1620636900000|2021-05-10 08:55:00|4409.32|4409.32|4408.61|4408.61|4409.32|4409.32|4408.45|4408.45|0
1620636930000|2021-05-10 08:55:30|4407.71|4407.71|4407.92|4407.92|4408.01|4408.01|4407.41|4407.41|0
1620636940000|2021-05-10 08:55:40|4408.01|4408.01|4408.13|4408.13|4408.13|4408.13|4408.01|4408.01|0
1620636950000|2021-05-10 08:55:50|4407.83|4407.83|4406.83|4406.83|4407.83|4407.83|4406.83|4406.83|0
1620636960000|2021-05-10 08:56:00|4407.07|4407.07|4407.14|4407.14|4407.14|4407.14|4406.83|4406.83|0
1620636970000|2021-05-10 08:56:10|4407.17|4407.17|4407.17|4407.17|4407.17|4407.17|4407.17|4407.17|0
1620636990000|2021-05-10 08:56:30|4407.12|4407.12|4406.73|4406.73|4407.12|4407.12|4406.73|4406.73|0
1620637000000|2021-05-10 08:56:40|4406.58|4406.58|4405.71|4405.71|4406.61|4406.61|4405.71|4405.71|0
1620637010000|2021-05-10 08:56:50|4405.56|4405.56|4406.48|4406.48|4406.63|4406.63|4405.28|4405.28|0
1620637020000|2021-05-10 08:57:00|4406.63|4406.63|4406.48|4406.48|4406.78|4406.78|4406.48|4406.48|0
1620637030000|2021-05-10 08:57:10|4406.33|4406.33|4406.33|4406.33|4406.33|4406.33|4406.33|4406.33|0
1620637040000|2021-05-10 08:57:20|4406.28|4406.28|4406.31|4406.31|4406.31|4406.31|4406.28|4406.28|0
1620637050000|2021-05-10 08:57:30|4406.16|4406.16|4405.04|4405.04|4406.19|4406.19|4405.04|4405.04|0
1620637060000|2021-05-10 08:57:40|4404.98|4404.98|4404.82|4404.82|4404.98|4404.98|4404.82|4404.82|0
1620637070000|2021-05-10 08:57:50|4405.12|4405.12|4404.97|4404.97|4405.12|4405.12|4404.97|4404.97|0
1620637080000|2021-05-10 08:58:00|4404.82|4404.82|4404.52|4404.52|4404.97|4404.97|4404.52|4404.52|0
1620637100000|2021-05-10 08:58:20|4404.43|4404.43|4403.64|4403.64|4404.43|4404.43|4403.34|4403.34|0
1620637110000|2021-05-10 08:58:30|4403.69|4403.69|4403.06|4403.06|4403.69|4403.69|4403.06|4403.06|0
1620637130000|2021-05-10 08:58:50|4402.97|4402.97|4402.58|4402.58|4402.97|4402.97|4402.58|4402.58|0
1620637140000|2021-05-10 08:59:00|4402.81|4402.81|4402.37|4402.37|4402.81|4402.81|4402.37|4402.37|0
1620637150000|2021-05-10 08:59:10|4402.66|4402.66|4402.39|4402.39|4402.99|4402.99|4402.39|4402.39|0
1620637160000|2021-05-10 08:59:20|4402.53|4402.53|4402.23|4402.23|4402.53|4402.53|4402.23|4402.23|0
1620637170000|2021-05-10 08:59:30|4402.12|4402.12|4401.2|4401.2|4402.12|4402.12|4401.2|4401.2|0
1620637180000|2021-05-10 08:59:40|4400.6|4400.6|4400.18|4400.18|4400.6|4400.6|4400.18|4400.18|0
1620637190000|2021-05-10 08:59:50|4400.2|4400.2|4400.2|4400.2|4400.2|4400.2|4400.2|4400.2|0
1620637200000|2021-05-10 09:00:00|4400.16|4400.16|4399.51|4399.51|4400.16|4400.16|4399.51|4399.51|0
1620637210000|2021-05-10 09:00:10|4399.66|4399.66|4400.26|4400.26|4400.28|4400.28|4399.37|4399.37|0
1620637220000|2021-05-10 09:00:20|4400.41|4400.41|4400.41|4400.41|4400.41|4400.41|4400.41|4400.41|0
1620637230000|2021-05-10 09:00:30|4400.59|4400.59|4400.51|4400.51|4400.59|4400.59|4400.51|4400.51|0
1620637240000|2021-05-10 09:00:40|4399.91|4399.91|4400.09|4400.09|4400.09|4400.09|4399.76|4399.76|0
1620637250000|2021-05-10 09:00:50|4399.49|4399.49|4399.79|4399.79|4399.79|4399.79|4399.49|4399.49|0
1620637270000|2021-05-10 09:01:10|4399.49|4399.49|4400.39|4400.39|4400.39|4400.39|4399.49|4399.49|0
1620637280000|2021-05-10 09:01:20|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|0
1620637290000|2021-05-10 09:01:30|4401.19|4401.19|4401.1|4401.1|4401.25|4401.25|4401.1|4401.1|0
1620637310000|2021-05-10 09:01:50|4401.19|4401.19|4401.29|4401.29|4401.29|4401.29|4401.19|4401.19|0
1620637330000|2021-05-10 09:02:10|4401.25|4401.25|4400.98|4400.98|4401.25|4401.25|4400.98|4400.98|0
1620637340000|2021-05-10 09:02:20|4400.8|4400.8|4399.87|4399.87|4400.8|4400.8|4399.87|4399.87|0
1620637350000|2021-05-10 09:02:30|4399.83|4399.83|4400.16|4400.16|4400.16|4400.16|4399.83|4399.83|0
1620637360000|2021-05-10 09:02:40|4400.11|4400.11|4400.53|4400.53|4400.53|4400.53|4400.07|4400.07|0
1620637370000|2021-05-10 09:02:50|4400.48|4400.48|4400.43|4400.43|4400.48|4400.48|4400.43|4400.43|0
1620637380000|2021-05-10 09:03:00|4400.48|4400.48|4400.56|4400.56|4400.56|4400.56|4400.48|4400.48|0
1620637400000|2021-05-10 09:03:20|4400.49|4400.49|4400.19|4400.19|4400.49|4400.49|4400.19|4400.19|0
1620637430000|2021-05-10 09:03:50|4400.24|4400.24|4400.22|4400.22|4400.24|4400.24|4400.22|4400.22|0
1620637440000|2021-05-10 09:04:00|4400.13|4400.13|4399.68|4399.68|4400.13|4400.13|4399.68|4399.68|0
1620637450000|2021-05-10 09:04:10|4399.08|4399.08|4399.17|4399.17|4399.17|4399.17|4399.08|4399.08|0
1620637460000|2021-05-10 09:04:20|4399.02|4399.02|4399.02|4399.02|4399.02|4399.02|4398.87|4398.87|0
1620637490000|2021-05-10 09:04:50|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|0
1620637500000|2021-05-10 09:05:00|4399.32|4399.32|4399.17|4399.17|4399.32|4399.32|4399.17|4399.17|0
1620637510000|2021-05-10 09:05:10|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|0
1620637520000|2021-05-10 09:05:20|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|4398.62|4398.62|0
1620637530000|2021-05-10 09:05:30|4398.62|4398.62|4398.08|4398.08|4398.62|4398.62|4398.08|4398.08|0
1620637550000|2021-05-10 09:05:50|4398.23|4398.23|4398.06|4398.06|4398.23|4398.23|4398.06|4398.06|0
1620637560000|2021-05-10 09:06:00|4397.91|4397.91|4397.84|4397.84|4397.91|4397.91|4397.84|4397.84|0
1620637580000|2021-05-10 09:06:20|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|0
1620637590000|2021-05-10 09:06:30|4397.45|4397.45|4397.6|4397.6|4397.75|4397.75|4397.45|4397.45|0
1620637600000|2021-05-10 09:06:40|4397.71|4397.71|4397.75|4397.75|4397.81|4397.81|4397.71|4397.71|0
1620637610000|2021-05-10 09:06:50|4397.8|4397.8|4397.65|4397.65|4397.8|4397.8|4397.5|4397.5|0
1620637620000|2021-05-10 09:07:00|4397.8|4397.8|4397.29|4397.29|4397.8|4397.8|4397.2|4397.2|0
1620637630000|2021-05-10 09:07:10|4397.44|4397.44|4397.59|4397.59|4397.59|4397.59|4397.44|4397.44|0
1620637650000|2021-05-10 09:07:30|4397.89|4397.89|4397.74|4397.74|4397.89|4397.89|4397.74|4397.74|0
1620637660000|2021-05-10 09:07:40|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|0
1620637670000|2021-05-10 09:07:50|4398.06|4398.06|4397.97|4397.97|4398.06|4398.06|4397.97|4397.97|0
1620637680000|2021-05-10 09:08:00|4398.12|4398.12|4398.53|4398.53|4398.59|4398.59|4398.12|4398.12|0
1620637690000|2021-05-10 09:08:10|4398.65|4398.65|4398.11|4398.11|4398.65|4398.65|4398.11|4398.11|0
1620637700000|2021-05-10 09:08:20|4397.96|4397.96|4397.59|4397.59|4397.96|4397.96|4397.51|4397.51|0
1620637710000|2021-05-10 09:08:30|4397.29|4397.29|4398.01|4398.01|4398.01|4398.01|4397.29|4397.29|0
1620637720000|2021-05-10 09:08:40|4397.97|4397.97|4397.97|4397.97|4397.97|4397.97|4397.97|4397.97|0
1620637730000|2021-05-10 09:08:50|4397.83|4397.83|4397.83|4397.83|4397.83|4397.83|4397.83|4397.83|0
1620637740000|2021-05-10 09:09:00|4397.22|4397.22|4397.03|4397.03|4397.22|4397.22|4397.03|4397.03|0
1620637750000|2021-05-10 09:09:10|4396.43|4396.43|4396.66|4396.66|4396.66|4396.66|4396.43|4396.43|0
1620637760000|2021-05-10 09:09:20|4396.68|4396.68|4396.85|4396.85|4396.85|4396.85|4396.41|4396.41|0
1620637770000|2021-05-10 09:09:30|4396.7|4396.7|4397.45|4397.45|4397.45|4397.45|4396.56|4396.56|0
1620637790000|2021-05-10 09:09:50|4397.31|4397.31|4397.48|4397.48|4397.48|4397.48|4397.31|4397.31|0
1620637800000|2021-05-10 09:10:00|4397.53|4397.53|4397.27|4397.27|4397.53|4397.53|4397.27|4397.27|0
1620637810000|2021-05-10 09:10:10|4396.97|4396.97|4396.67|4396.67|4396.97|4396.97|4396.67|4396.67|0
1620637820000|2021-05-10 09:10:20|4396.37|4396.37|4395.8|4395.8|4396.4|4396.4|4395.8|4395.8|0
1620637840000|2021-05-10 09:10:40|4396.1|4396.1|4396.1|4396.1|4396.1|4396.1|4396.1|4396.1|0
1620637850000|2021-05-10 09:10:50|4395.95|4395.95|4395.95|4395.95|4395.95|4395.95|4395.95|4395.95|0
1620637860000|2021-05-10 09:11:00|4396.04|4396.04|4396.28|4396.28|4396.43|4396.43|4396.04|4396.04|0
1620637870000|2021-05-10 09:11:10|4396.58|4396.58|4396.58|4396.58|4396.58|4396.58|4396.58|4396.58|0
1620637880000|2021-05-10 09:11:20|4396.28|4396.28|4395.83|4395.83|4396.28|4396.28|4395.83|4395.83|0
1620637890000|2021-05-10 09:11:30|4395.53|4395.53|4395.83|4395.83|4395.83|4395.83|4395.23|4395.23|0
1620637900000|2021-05-10 09:11:40|4395.65|4395.65|4395.65|4395.65|4395.65|4395.65|4395.65|4395.65|0
1620637910000|2021-05-10 09:11:50|4395.5|4395.5|4395.5|4395.5|4395.5|4395.5|4395.5|4395.5|0
1620637920000|2021-05-10 09:12:00|4395.65|4395.65|4395.47|4395.47|4395.65|4395.65|4395.47|4395.47|0
1620637960000|2021-05-10 09:12:40|4395.4|4395.4|4395.93|4395.93|4395.93|4395.93|4395.33|4395.33|0
1620637970000|2021-05-10 09:12:50|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|0
1620637990000|2021-05-10 09:13:10|4396.08|4396.08|4396.08|4396.08|4396.08|4396.08|4396.08|4396.08|0
1620638010000|2021-05-10 09:13:30|4396.11|4396.11|4396.05|4396.05|4396.2|4396.2|4396.05|4396.05|0
1620638020000|2021-05-10 09:13:40|4396.02|4396.02|4396|4396|4396.02|4396.02|4396|4396|0
1620638030000|2021-05-10 09:13:50|4395.85|4395.85|4395.55|4395.55|4395.85|4395.85|4395.55|4395.55|0
1620638040000|2021-05-10 09:14:00|4395.26|4395.26|4395.17|4395.17|4395.26|4395.26|4395.17|4395.17|0
1620638050000|2021-05-10 09:14:10|4395.14|4395.14|4394.94|4394.94|4395.14|4395.14|4394.94|4394.94|0
1620638060000|2021-05-10 09:14:20|4394.79|4394.79|4395.09|4395.09|4395.09|4395.09|4394.79|4394.79|0
1620638080000|2021-05-10 09:14:40|4394.94|4394.94|4395.24|4395.24|4395.54|4395.54|4394.94|4394.94|0
1620638100000|2021-05-10 09:15:00|4395.54|4395.54|4395.64|4395.64|4395.64|4395.64|4395.49|4395.49|0
1620638110000|2021-05-10 09:15:10|4395.34|4395.34|4393.75|4393.75|4395.34|4395.34|4393.75|4393.75|0
1620638140000|2021-05-10 09:15:40|4393.45|4393.45|4393.45|4393.45|4393.45|4393.45|4393.45|4393.45|0
1620638150000|2021-05-10 09:15:50|4393.54|4393.54|4393.54|4393.54|4393.69|4393.69|4393.54|4393.54|0
1620638160000|2021-05-10 09:16:00|4393.24|4393.24|4393.23|4393.23|4393.32|4393.32|4393.23|4393.23|0
1620638170000|2021-05-10 09:16:10|4393.21|4393.21|4393.06|4393.06|4393.21|4393.21|4393.06|4393.06|0
1620638180000|2021-05-10 09:16:20|4392.97|4392.97|4392.79|4392.79|4392.97|4392.97|4392.34|4392.34|0
1620638190000|2021-05-10 09:16:30|4392.83|4392.83|4392.96|4392.96|4392.96|4392.96|4392.76|4392.76|0
1620638200000|2021-05-10 09:16:40|4392.94|4392.94|4392.79|4392.79|4392.94|4392.94|4392.79|4392.79|0
1620638210000|2021-05-10 09:16:50|4393.09|4393.09|4393.13|4393.13|4393.13|4393.13|4393.09|4393.09|0
1620638220000|2021-05-10 09:17:00|4392.82|4392.82|4392.82|4392.82|4392.82|4392.82|4392.82|4392.82|0
1620638240000|2021-05-10 09:17:20|4392.75|4392.75|4392.15|4392.15|4392.75|4392.75|4392.15|4392.15|0
1620638250000|2021-05-10 09:17:30|4392.09|4392.09|4391.79|4391.79|4392.09|4392.09|4391.79|4391.79|0
1620638260000|2021-05-10 09:17:40|4391.83|4391.83|4391.83|4391.83|4391.83|4391.83|4391.83|4391.83|0
1620638270000|2021-05-10 09:17:50|4391.87|4391.87|4391.87|4391.87|4391.87|4391.87|4391.87|4391.87|0
1620638290000|2021-05-10 09:18:10|4391.78|4391.78|4391.76|4391.76|4391.78|4391.78|4391.76|4391.76|0
1620638300000|2021-05-10 09:18:20|4391.81|4391.81|4391.81|4391.81|4391.81|4391.81|4391.81|4391.81|0
1620638310000|2021-05-10 09:18:30|4392.41|4392.41|4392.41|4392.41|4392.41|4392.41|4392.41|4392.41|0
1620638320000|2021-05-10 09:18:40|4392.71|4392.71|4393.61|4393.61|4393.61|4393.61|4392.71|4392.71|0
1620638340000|2021-05-10 09:19:00|4393.52|4393.52|4394.27|4394.27|4394.27|4394.27|4393.52|4393.52|0
1620638350000|2021-05-10 09:19:10|4394.87|4394.87|4395.47|4395.47|4395.47|4395.47|4394.87|4394.87|0
1620638370000|2021-05-10 09:19:30|4395.43|4395.43|4395.28|4395.28|4395.88|4395.88|4395.28|4395.28|0
1620638390000|2021-05-10 09:19:50|4395.22|4395.22|4395.22|4395.22|4395.22|4395.22|4395.22|4395.22|0
1620638400000|2021-05-10 09:20:00|4395.52|4395.52|4395.82|4395.82|4395.82|4395.82|4395.52|4395.52|0
1620638410000|2021-05-10 09:20:10|4395.67|4395.67|4396.42|4396.42|4396.42|4396.42|4395.67|4395.67|0
1620638420000|2021-05-10 09:20:20|4396.4|4396.4|4396.05|4396.05|4396.4|4396.4|4396.03|4396.03|0
1620638430000|2021-05-10 09:20:30|4395.61|4395.61|4394.86|4394.86|4395.61|4395.61|4394.86|4394.86|0
1620638450000|2021-05-10 09:20:50|4394.88|4394.88|4394.74|4394.74|4394.88|4394.88|4394.74|4394.74|0
1620638480000|2021-05-10 09:21:20|4394.88|4394.88|4394.88|4394.88|4394.88|4394.88|4394.88|4394.88|0
1620638500000|2021-05-10 09:21:40|4394.74|4394.74|4394.74|4394.74|4394.74|4394.74|4394.74|4394.74|0
1620638520000|2021-05-10 09:22:00|4394.79|4394.79|4394.79|4394.79|4394.79|4394.79|4394.79|4394.79|0
1620638550000|2021-05-10 09:22:30|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|0
1620638570000|2021-05-10 09:22:50|4394.47|4394.47|4394.33|4394.33|4394.54|4394.54|4394.33|4394.33|0
1620638580000|2021-05-10 09:23:00|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|0
1620638590000|2021-05-10 09:23:10|4394.07|4394.07|4394.07|4394.07|4394.07|4394.07|4394.07|4394.07|0
1620638610000|2021-05-10 09:23:30|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|0
1620638630000|2021-05-10 09:23:50|4394.29|4394.29|4395.78|4395.78|4395.78|4395.78|4394.29|4394.29|0
1620638640000|2021-05-10 09:24:00|4395.63|4395.63|4395.63|4395.63|4395.63|4395.63|4395.63|4395.63|0
1620638650000|2021-05-10 09:24:10|4395.72|4395.72|4395.5|4395.5|4396.05|4396.05|4395.44|4395.44|0
1620638660000|2021-05-10 09:24:20|4395.2|4395.2|4395.16|4395.16|4395.2|4395.2|4395.13|4395.13|0
1620638670000|2021-05-10 09:24:30|4395.47|4395.47|4395.47|4395.47|4395.47|4395.47|4395.47|4395.47|0
1620638680000|2021-05-10 09:24:40|4395.16|4395.16|4395.16|4395.16|4395.16|4395.16|4395.16|4395.16|0
1620638690000|2021-05-10 09:24:50|4395.25|4395.25|4395.38|4395.38|4395.53|4395.53|4395.25|4395.25|0
1620638700000|2021-05-10 09:25:00|4395.29|4395.29|4395.17|4395.17|4395.47|4395.47|4395.17|4395.17|0
1620638710000|2021-05-10 09:25:10|4394.57|4394.57|4394.02|4394.02|4394.57|4394.57|4394.02|4394.02|0
1620638720000|2021-05-10 09:25:20|4394.07|4394.07|4394.07|4394.07|4394.07|4394.07|4394.07|4394.07|0
1620638740000|2021-05-10 09:25:40|4394.04|4394.04|4393.95|4393.95|4394.04|4394.04|4393.95|4393.95|0
1620638750000|2021-05-10 09:25:50|4393.98|4393.98|4393.88|4393.88|4393.98|4393.98|4393.88|4393.88|0
1620638760000|2021-05-10 09:26:00|4393.82|4393.82|4393.58|4393.58|4393.82|4393.82|4393.58|4393.58|0
1620638770000|2021-05-10 09:26:10|4393.47|4393.47|4393.36|4393.36|4393.47|4393.47|4393.36|4393.36|0
1620638780000|2021-05-10 09:26:20|4393.05|4393.05|4393.05|4393.05|4393.05|4393.05|4393.05|4393.05|0
1620638800000|2021-05-10 09:26:40|4393.08|4393.08|4393.18|4393.18|4393.18|4393.18|4393.04|4393.04|0
1620638810000|2021-05-10 09:26:50|4393.15|4393.15|4393.13|4393.13|4393.15|4393.15|4393.13|4393.13|0
1620638820000|2021-05-10 09:27:00|4393.11|4393.11|4392.81|4392.81|4393.11|4393.11|4392.81|4392.81|0
1620638840000|2021-05-10 09:27:20|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|0
1620638860000|2021-05-10 09:27:40|4392.76|4392.76|4393.1|4393.1|4393.1|4393.1|4392.76|4392.76|0
1620638870000|2021-05-10 09:27:50|4392.8|4392.8|4392.8|4392.8|4392.8|4392.8|4392.8|4392.8|0
1620638890000|2021-05-10 09:28:10|4392.76|4392.76|4392.7|4392.7|4392.76|4392.76|4392.7|4392.7|0
1620638930000|2021-05-10 09:28:50|4392.67|4392.67|4392.67|4392.67|4392.67|4392.67|4392.67|4392.67|0
1620638960000|2021-05-10 09:29:20|4392.58|4392.58|4392.58|4392.58|4392.58|4392.58|4392.58|4392.58|0
1620638970000|2021-05-10 09:29:30|4392.88|4392.88|4393.21|4393.21|4393.21|4393.21|4392.88|4392.88|0
1620638980000|2021-05-10 09:29:40|4393.15|4393.15|4393.21|4393.21|4393.23|4393.23|4393.15|4393.15|0
1620638990000|2021-05-10 09:29:50|4393.51|4393.51|4393.63|4393.63|4393.63|4393.63|4393.51|4393.51|0
1620639000000|2021-05-10 09:30:00|4393.69|4393.69|4393.58|4393.58|4393.69|4393.69|4393.58|4393.58|0
1620639020000|2021-05-10 09:30:20|4393.53|4393.53|4393.52|4393.52|4393.58|4393.58|4393.52|4393.52|0
1620639030000|2021-05-10 09:30:30|4393.43|4393.43|4393.4|4393.4|4393.43|4393.43|4393.4|4393.4|0
1620639040000|2021-05-10 09:30:40|4393.1|4393.1|4393.1|4393.1|4393.1|4393.1|4393.1|4393.1|0
1620639050000|2021-05-10 09:30:50|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|0
1620639060000|2021-05-10 09:31:00|4393.11|4393.11|4393.11|4393.11|4393.11|4393.11|4393.08|4393.08|0
1620639070000|2021-05-10 09:31:10|4393.07|4393.07|4393|4393|4393.07|4393.07|4393|4393|0
1620639080000|2021-05-10 09:31:20|4392.88|4392.88|4392.82|4392.82|4392.88|4392.88|4392.82|4392.82|0
1620639090000|2021-05-10 09:31:30|4392.92|4392.92|4392.82|4392.82|4392.92|4392.92|4392.82|4392.82|0
1620639100000|2021-05-10 09:31:40|4392.8|4392.8|4392.8|4392.8|4392.8|4392.8|4392.8|4392.8|0
1620639110000|2021-05-10 09:31:50|4392.95|4392.95|4392.91|4392.91|4392.95|4392.95|4392.91|4392.91|0
1620639120000|2021-05-10 09:32:00|4392.89|4392.89|4392.96|4392.96|4392.96|4392.96|4392.89|4392.89|0
1620639130000|2021-05-10 09:32:10|4392.94|4392.94|4392.94|4392.94|4392.94|4392.94|4392.94|4392.94|0
1620639140000|2021-05-10 09:32:20|4392.79|4392.79|4392.76|4392.76|4392.79|4392.79|4392.76|4392.76|0
1620639150000|2021-05-10 09:32:30|4393.06|4393.06|4393.36|4393.36|4393.36|4393.36|4393.06|4393.06|0
1620639160000|2021-05-10 09:32:40|4393.66|4393.66|4394.26|4394.26|4394.56|4394.56|4393.66|4393.66|0
1620639180000|2021-05-10 09:33:00|4394.56|4394.56|4394.86|4394.86|4394.86|4394.86|4394.56|4394.56|0
1620639200000|2021-05-10 09:33:20|4394.56|4394.56|4394.59|4394.59|4394.59|4394.59|4394.56|4394.56|0
1620639210000|2021-05-10 09:33:30|4394.44|4394.44|4393.99|4393.99|4394.44|4394.44|4393.99|4393.99|0
1620639220000|2021-05-10 09:33:40|4393.84|4393.84|4393.39|4393.39|4393.84|4393.84|4393.39|4393.39|0
1620639230000|2021-05-10 09:33:50|4393.24|4393.24|4393.31|4393.31|4393.46|4393.46|4393.24|4393.24|0
1620639250000|2021-05-10 09:34:10|4393.33|4393.33|4393.38|4393.38|4393.38|4393.38|4393.33|4393.33|0
1620639260000|2021-05-10 09:34:20|4393.53|4393.53|4394.13|4394.13|4394.13|4394.13|4393.53|4393.53|0
1620639280000|2021-05-10 09:34:40|4393.83|4393.83|4393.83|4393.83|4393.83|4393.83|4393.83|4393.83|0
1620639290000|2021-05-10 09:34:50|4393.98|4393.98|4393.98|4393.98|4393.98|4393.98|4393.98|4393.98|0
1620639320000|2021-05-10 09:35:20|4393.95|4393.95|4393.95|4393.95|4393.95|4393.95|4393.95|4393.95|0
1620639330000|2021-05-10 09:35:30|4393.98|4393.98|4393.98|4393.98|4393.98|4393.98|4393.98|4393.98|0
1620639340000|2021-05-10 09:35:40|4394.28|4394.28|4394.28|4394.28|4394.28|4394.28|4394.28|4394.28|0
1620639350000|2021-05-10 09:35:50|4394.46|4394.46|4394.49|4394.49|4394.49|4394.49|4394.46|4394.46|0
1620639360000|2021-05-10 09:36:00|4394.38|4394.38|4394.38|4394.38|4394.38|4394.38|4394.38|4394.38|0
1620639380000|2021-05-10 09:36:20|4394.41|4394.41|4394.41|4394.41|4394.41|4394.41|4394.41|4394.41|0
1620639390000|2021-05-10 09:36:30|4394.11|4394.11|4394.08|4394.08|4394.11|4394.11|4394.08|4394.08|0
1620639400000|2021-05-10 09:36:40|4394.03|4394.03|4394.21|4394.21|4394.33|4394.33|4394.03|4394.03|0
1620639420000|2021-05-10 09:37:00|4393.91|4393.91|4393.91|4393.91|4393.91|4393.91|4393.91|4393.91|0
1620639430000|2021-05-10 09:37:10|4394.51|4394.51|4393.76|4393.76|4394.51|4394.51|4393.76|4393.76|0
1620639440000|2021-05-10 09:37:20|4394.06|4394.06|4394.66|4394.66|4394.66|4394.66|4394.06|4394.06|0
1620639470000|2021-05-10 09:37:50|4394.36|4394.36|4394.36|4394.36|4394.36|4394.36|4394.36|4394.36|0
1620639490000|2021-05-10 09:38:10|4394.51|4394.51|4393.87|4393.87|4394.57|4394.57|4393.87|4393.87|0
1620639500000|2021-05-10 09:38:20|4393.72|4393.72|4393.12|4393.12|4393.72|4393.72|4392.82|4392.82|0
1620639510000|2021-05-10 09:38:30|4393.42|4393.42|4393.42|4393.42|4393.42|4393.42|4393.42|4393.42|0
1620639520000|2021-05-10 09:38:40|4393.51|4393.51|4393.51|4393.51|4393.51|4393.51|4393.51|4393.51|0
1620639530000|2021-05-10 09:38:50|4393.59|4393.59|4393.59|4393.59|4393.59|4393.59|4393.59|4393.59|0
1620639560000|2021-05-10 09:39:20|4393.55|4393.55|4393.69|4393.69|4393.69|4393.69|4393.55|4393.55|0
1620639570000|2021-05-10 09:39:30|4393.67|4393.67|4393.67|4393.67|4393.67|4393.67|4393.67|4393.67|0
1620639580000|2021-05-10 09:39:40|4393.61|4393.61|4393.58|4393.58|4393.7|4393.7|4393.58|4393.58|0
1620639620000|2021-05-10 09:40:20|4393.88|4393.88|4394.03|4394.03|4394.18|4394.18|4393.88|4393.88|0
1620639630000|2021-05-10 09:40:30|4394.17|4394.17|4394.17|4394.17|4394.17|4394.17|4394.17|4394.17|0
1620639650000|2021-05-10 09:40:50|4394.05|4394.05|4393.49|4393.49|4394.05|4394.05|4393.49|4393.49|0
1620639660000|2021-05-10 09:41:00|4393.72|4393.72|4393.78|4393.78|4393.78|4393.78|4393.72|4393.72|0
1620639670000|2021-05-10 09:41:10|4393.63|4393.63|4393.39|4393.39|4393.63|4393.63|4393.33|4393.33|0
1620639680000|2021-05-10 09:41:20|4393.46|4393.46|4393.46|4393.46|4393.46|4393.46|4393.46|4393.46|0
1620639690000|2021-05-10 09:41:30|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|0
1620639700000|2021-05-10 09:41:40|4393.38|4393.38|4393.38|4393.38|4393.38|4393.38|4393.38|4393.38|0
1620639710000|2021-05-10 09:41:50|4393.09|4393.09|4392.84|4392.84|4393.09|4393.09|4392.84|4392.84|0
1620639740000|2021-05-10 09:42:20|4392.24|4392.24|4391.66|4391.66|4392.41|4392.41|4391.62|4391.62|0
1620639760000|2021-05-10 09:42:40|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|0
1620639770000|2021-05-10 09:42:50|4391.43|4391.43|4391.43|4391.43|4391.43|4391.43|4391.43|4391.43|0
1620639780000|2021-05-10 09:43:00|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|0
1620639790000|2021-05-10 09:43:10|4391.28|4391.28|4391.58|4391.58|4391.58|4391.58|4391.28|4391.28|0
1620639800000|2021-05-10 09:43:20|4391.63|4391.63|4391.95|4391.95|4391.95|4391.95|4391.63|4391.63|0
1620639810000|2021-05-10 09:43:30|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|0
1620639840000|2021-05-10 09:44:00|4391.95|4391.95|4391.28|4391.28|4392.06|4392.06|4391.28|4391.28|0
1620639850000|2021-05-10 09:44:10|4391.46|4391.46|4391.46|4391.46|4391.46|4391.46|4391.46|4391.46|0
1620639860000|2021-05-10 09:44:20|4391.76|4391.76|4392.06|4392.06|4392.06|4392.06|4391.76|4391.76|0
1620639880000|2021-05-10 09:44:40|4392.35|4392.35|4392.8|4392.8|4392.8|4392.8|4392.35|4392.35|0
1620639900000|2021-05-10 09:45:00|4392.84|4392.84|4393.01|4393.01|4393.01|4393.01|4392.84|4392.84|0
1620639920000|2021-05-10 09:45:20|4393.16|4393.16|4393.29|4393.29|4393.46|4393.46|4393.16|4393.16|0
1620639930000|2021-05-10 09:45:30|4393.59|4393.59|4393.59|4393.59|4393.59|4393.59|4393.59|4393.59|0
1620639950000|2021-05-10 09:45:50|4393.89|4393.89|4394.46|4394.46|4394.46|4394.46|4393.89|4393.89|0
1620639960000|2021-05-10 09:46:00|4394.91|4394.91|4394.88|4394.88|4394.97|4394.97|4394.85|4394.85|0
1620639980000|2021-05-10 09:46:20|4394.73|4394.73|4394.21|4394.21|4394.73|4394.73|4394.21|4394.21|0
1620640010000|2021-05-10 09:46:50|4394.06|4394.06|4394.06|4394.06|4394.06|4394.06|4394.06|4394.06|0
1620640030000|2021-05-10 09:47:10|4394.36|4394.36|4394.51|4394.51|4394.51|4394.51|4394.36|4394.36|0
1620640040000|2021-05-10 09:47:20|4394.66|4394.66|4394.66|4394.66|4394.66|4394.66|4394.66|4394.66|0
1620640050000|2021-05-10 09:47:30|4394.96|4394.96|4394.96|4394.96|4394.96|4394.96|4394.96|4394.96|0
1620640060000|2021-05-10 09:47:40|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|0
1620640070000|2021-05-10 09:47:50|4394.95|4394.95|4394.83|4394.83|4394.98|4394.98|4394.83|4394.83|0
1620640100000|2021-05-10 09:48:20|4394.8|4394.8|4395.06|4395.06|4395.06|4395.06|4394.8|4394.8|0
1620640120000|2021-05-10 09:48:40|4394.91|4394.91|4394.87|4394.87|4394.91|4394.91|4394.87|4394.87|0
1620640140000|2021-05-10 09:49:00|4394.69|4394.69|4393.9|4393.9|4394.69|4394.69|4393.9|4393.9|0
1620640150000|2021-05-10 09:49:10|4393.75|4393.75|4393.75|4393.75|4393.75|4393.75|4393.75|4393.75|0
1620640160000|2021-05-10 09:49:20|4394.05|4394.05|4394.05|4394.05|4394.05|4394.05|4394.05|4394.05|0
1620640200000|2021-05-10 09:50:00|4394|4394|4394.02|4394.02|4394.02|4394.02|4394|4394|0
1620640210000|2021-05-10 09:50:10|4393.42|4393.42|4393.42|4393.42|4393.42|4393.42|4393.42|4393.42|0
1620640230000|2021-05-10 09:50:30|4393.24|4393.24|4393.39|4393.39|4393.39|4393.39|4393.09|4393.09|0
1620640250000|2021-05-10 09:50:50|4393.24|4393.24|4392.94|4392.94|4393.24|4393.24|4392.94|4392.94|0
1620640260000|2021-05-10 09:51:00|4392.9|4392.9|4392.97|4392.97|4392.97|4392.97|4392.75|4392.75|0
1620640270000|2021-05-10 09:51:10|4392.99|4392.99|4393.29|4393.29|4393.29|4393.29|4392.99|4392.99|0
1620640290000|2021-05-10 09:51:30|4393.2|4393.2|4393.2|4393.2|4393.2|4393.2|4393.2|4393.2|0
1620640320000|2021-05-10 09:52:00|4393.35|4393.35|4393.35|4393.35|4393.35|4393.35|4393.35|4393.35|0
1620640330000|2021-05-10 09:52:10|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|0
1620640340000|2021-05-10 09:52:20|4392.96|4392.96|4392.96|4392.96|4392.96|4392.96|4392.96|4392.96|0
1620640370000|2021-05-10 09:52:50|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|0
1620640380000|2021-05-10 09:53:00|4393.56|4393.56|4394.08|4394.08|4394.08|4394.08|4393.56|4393.56|0
1620640400000|2021-05-10 09:53:20|4393.93|4393.93|4393.93|4393.93|4393.93|4393.93|4393.93|4393.93|0
1620640410000|2021-05-10 09:53:30|4394.05|4394.05|4394.12|4394.12|4394.12|4394.12|4394.05|4394.05|0
1620640430000|2021-05-10 09:53:50|4394.48|4394.48|4394.39|4394.39|4394.54|4394.54|4394.39|4394.39|0
1620640450000|2021-05-10 09:54:10|4394.3|4394.3|4394.18|4394.18|4394.3|4394.3|4394.18|4394.18|0
1620640460000|2021-05-10 09:54:20|4394.23|4394.23|4394.68|4394.68|4394.68|4394.68|4394.23|4394.23|0
1620640480000|2021-05-10 09:54:40|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|0
1620640490000|2021-05-10 09:54:50|4393.72|4393.72|4393.08|4393.08|4393.72|4393.72|4393.08|4393.08|0
1620640500000|2021-05-10 09:55:00|4392.93|4392.93|4392.93|4392.93|4392.93|4392.93|4392.93|4392.93|0
1620640510000|2021-05-10 09:55:10|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|0
1620640520000|2021-05-10 09:55:20|4392.93|4392.93|4392.93|4392.93|4392.93|4392.93|4392.93|4392.93|0
1620640530000|2021-05-10 09:55:30|4392.78|4392.78|4392.61|4392.61|4392.78|4392.78|4392.61|4392.61|0
1620640540000|2021-05-10 09:55:40|4392.46|4392.46|4392.46|4392.46|4392.46|4392.46|4392.46|4392.46|0
1620640560000|2021-05-10 09:56:00|4392.44|4392.44|4392.44|4392.44|4392.44|4392.44|4392.44|4392.44|0
1620640580000|2021-05-10 09:56:20|4392.14|4392.14|4392.41|4392.41|4392.41|4392.41|4392.09|4392.09|0
1620640600000|2021-05-10 09:56:40|4392.55|4392.55|4392.55|4392.55|4392.55|4392.55|4392.55|4392.55|0
1620640610000|2021-05-10 09:56:50|4392.61|4392.61|4392.5|4392.5|4392.61|4392.61|4392.5|4392.5|0
1620640620000|2021-05-10 09:57:00|4392.35|4392.35|4392.2|4392.2|4392.35|4392.35|4392.2|4392.2|0
1620640630000|2021-05-10 09:57:10|4392.18|4392.18|4392.18|4392.18|4392.18|4392.18|4392.18|4392.18|0
1620640650000|2021-05-10 09:57:30|4392.15|4392.15|4392.12|4392.12|4392.15|4392.15|4392.1|4392.1|0
1620640670000|2021-05-10 09:57:50|4392.01|4392.01|4392.21|4392.21|4392.36|4392.36|4392.01|4392.01|0
1620640690000|2021-05-10 09:58:10|4391.91|4391.91|4392.54|4392.54|4392.54|4392.54|4391.91|4391.91|0
1620640710000|2021-05-10 09:58:30|4392.69|4392.69|4392.78|4392.78|4392.78|4392.78|4392.69|4392.69|0
1620640720000|2021-05-10 09:58:40|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|0
1620640740000|2021-05-10 09:59:00|4392.68|4392.68|4392.68|4392.68|4392.68|4392.68|4392.68|4392.68|0
1620640750000|2021-05-10 09:59:10|4392.7|4392.7|4393|4393|4393|4393|4392.7|4392.7|0
1620640760000|2021-05-10 09:59:20|4393.08|4393.08|4393.68|4393.68|4393.68|4393.68|4393.08|4393.08|0
1620640770000|2021-05-10 09:59:30|4393.83|4393.83|4393.78|4393.78|4393.83|4393.83|4393.78|4393.78|0
1620640780000|2021-05-10 09:59:40|4394.08|4394.08|4394.31|4394.31|4394.46|4394.46|4394.08|4394.08|0
1620640790000|2021-05-10 09:59:50|4394.16|4394.16|4394.21|4394.21|4394.21|4394.21|4394.16|4394.16|0
1620640800000|2021-05-10 10:00:00|4393.91|4393.91|4393.93|4393.93|4393.93|4393.93|4393.91|4393.91|0
1620640810000|2021-05-10 10:00:10|4393.91|4393.91|4394.18|4394.18|4394.18|4394.18|4393.88|4393.88|0
1620640820000|2021-05-10 10:00:20|4394.33|4394.33|4394.06|4394.06|4394.33|4394.33|4394.06|4394.06|0
1620640830000|2021-05-10 10:00:30|4393.94|4393.94|4393.94|4393.94|4393.94|4393.94|4393.94|4393.94|0
1620640840000|2021-05-10 10:00:40|4393.64|4393.64|4393.79|4393.79|4393.79|4393.79|4393.64|4393.64|0
1620640850000|2021-05-10 10:00:50|4393.64|4393.64|4393.64|4393.64|4393.64|4393.64|4393.64|4393.64|0
1620640860000|2021-05-10 10:01:00|4393.34|4393.34|4392.52|4392.52|4393.34|4393.34|4392.52|4392.52|0
1620640870000|2021-05-10 10:01:10|4392.37|4392.37|4392.47|4392.47|4392.47|4392.47|4392.33|4392.33|0
1620640880000|2021-05-10 10:01:20|4392.78|4392.78|4393.08|4393.08|4393.08|4393.08|4392.78|4392.78|0
1620640890000|2021-05-10 10:01:30|4392.78|4392.78|4392.48|4392.48|4392.78|4392.78|4392.48|4392.48|0
1620640900000|2021-05-10 10:01:40|4392.54|4392.54|4392.54|4392.54|4392.54|4392.54|4392.54|4392.54|0
1620640920000|2021-05-10 10:02:00|4392.71|4392.71|4394.11|4394.11|4394.26|4394.26|4392.71|4392.71|0
1620640930000|2021-05-10 10:02:10|4393.81|4393.81|4394.11|4394.11|4394.11|4394.11|4393.78|4393.78|0
1620640940000|2021-05-10 10:02:20|4394.41|4394.41|4394.41|4394.41|4394.41|4394.41|4394.41|4394.41|0
1620640950000|2021-05-10 10:02:30|4394.26|4394.26|4394.11|4394.11|4394.26|4394.26|4394.11|4394.11|0
1620640970000|2021-05-10 10:02:50|4393.96|4393.96|4393.96|4393.96|4393.96|4393.96|4393.96|4393.96|0
1620640980000|2021-05-10 10:03:00|4393.81|4393.81|4392.82|4392.82|4393.87|4393.87|4392.82|4392.82|0
1620640990000|2021-05-10 10:03:10|4392.97|4392.97|4392.82|4392.82|4392.97|4392.97|4392.82|4392.82|0
1620641000000|2021-05-10 10:03:20|4392.8|4392.8|4392.12|4392.12|4392.85|4392.85|4391.92|4391.92|0
1620641010000|2021-05-10 10:03:30|4392.1|4392.1|4392.1|4392.1|4392.4|4392.4|4392.1|4392.1|0
1620641020000|2021-05-10 10:03:40|4392.4|4392.4|4392.4|4392.4|4392.4|4392.4|4392.4|4392.4|0
1620641030000|2021-05-10 10:03:50|4392.1|4392.1|4391.24|4391.24|4392.1|4392.1|4391.2|4391.2|0
1620641040000|2021-05-10 10:04:00|4391.41|4391.41|4392.12|4392.12|4392.12|4392.12|4391.41|4391.41|0
1620641050000|2021-05-10 10:04:10|4393.02|4393.02|4393.02|4393.02|4393.02|4393.02|4393.02|4393.02|0
1620641060000|2021-05-10 10:04:20|4392.72|4392.72|4392.86|4392.86|4392.86|4392.86|4392.72|4392.72|0
1620641070000|2021-05-10 10:04:30|4393.16|4393.16|4393.46|4393.46|4393.46|4393.46|4393.16|4393.16|0
1620641080000|2021-05-10 10:04:40|4393.39|4393.39|4393.34|4393.34|4393.39|4393.39|4393.34|4393.34|0
1620641090000|2021-05-10 10:04:50|4393.64|4393.64|4393.79|4393.79|4393.79|4393.79|4393.64|4393.64|0
1620641100000|2021-05-10 10:05:00|4393.94|4393.94|4393.88|4393.88|4393.94|4393.94|4393.88|4393.88|0
1620641130000|2021-05-10 10:05:30|4393.74|4393.74|4393.66|4393.66|4393.74|4393.74|4393.66|4393.66|0
1620641140000|2021-05-10 10:05:40|4393.06|4393.06|4393.96|4393.96|4393.96|4393.96|4393.06|4393.06|0
1620641150000|2021-05-10 10:05:50|4394.14|4394.14|4395.41|4395.41|4395.41|4395.41|4394.14|4394.14|0
1620641160000|2021-05-10 10:06:00|4395.35|4395.35|4395.11|4395.11|4395.35|4395.35|4395.05|4395.05|0
1620641170000|2021-05-10 10:06:10|4394.96|4394.96|4394.81|4394.81|4394.96|4394.96|4394.81|4394.81|0
1620641180000|2021-05-10 10:06:20|4394.76|4394.76|4394.76|4394.76|4394.76|4394.76|4394.76|4394.76|0
1620641190000|2021-05-10 10:06:30|4394.78|4394.78|4394.81|4394.81|4394.81|4394.81|4394.78|4394.78|0
1620641210000|2021-05-10 10:06:50|4395.41|4395.41|4395.48|4395.48|4395.48|4395.48|4395.41|4395.41|0
1620641240000|2021-05-10 10:07:20|4395.78|4395.78|4395.78|4395.78|4395.78|4395.78|4395.78|4395.78|0
1620641260000|2021-05-10 10:07:40|4395.69|4395.69|4395.67|4395.67|4395.69|4395.69|4395.67|4395.67|0
1620641270000|2021-05-10 10:07:50|4395.37|4395.37|4395.47|4395.47|4395.47|4395.47|4395.25|4395.25|0
1620641280000|2021-05-10 10:08:00|4395.51|4395.51|4395.51|4395.51|4395.51|4395.51|4395.51|4395.51|0
1620641310000|2021-05-10 10:08:30|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|0
1620641320000|2021-05-10 10:08:40|4395.83|4395.83|4396.58|4396.58|4396.58|4396.58|4395.83|4395.83|0
1620641330000|2021-05-10 10:08:50|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|0
1620641340000|2021-05-10 10:09:00|4396.82|4396.82|4397.82|4397.82|4397.82|4397.82|4396.77|4396.77|0
1620641350000|2021-05-10 10:09:10|4398.12|4398.12|4398.1|4398.1|4398.12|4398.12|4398.03|4398.03|0
1620641360000|2021-05-10 10:09:20|4398.4|4398.4|4398.4|4398.4|4398.4|4398.4|4398.37|4398.37|0
1620641390000|2021-05-10 10:09:50|4398.37|4398.37|4398.35|4398.35|4398.37|4398.37|4398.35|4398.35|0
1620641430000|2021-05-10 10:10:30|4398.65|4398.65|4398.2|4398.2|4398.65|4398.65|4398.2|4398.2|0
1620641460000|2021-05-10 10:11:00|4397.6|4397.6|4397.6|4397.6|4397.9|4397.9|4397.6|4397.6|0
1620641470000|2021-05-10 10:11:10|4397.72|4397.72|4398.6|4398.6|4398.64|4398.64|4397.72|4397.72|0
1620641480000|2021-05-10 10:11:20|4398.56|4398.56|4397.72|4397.72|4398.56|4398.56|4397.72|4397.72|0
1620641490000|2021-05-10 10:11:30|4397.42|4397.42|4397.34|4397.34|4397.42|4397.42|4397.34|4397.34|0
1620641520000|2021-05-10 10:12:00|4397.43|4397.43|4397.43|4397.43|4397.43|4397.43|4397.43|4397.43|0
1620641530000|2021-05-10 10:12:10|4398.47|4398.47|4397.33|4397.33|4398.47|4398.47|4397.33|4397.33|0
1620641540000|2021-05-10 10:12:20|4397.27|4397.27|4397.21|4397.21|4397.27|4397.27|4397.21|4397.21|0
1620641570000|2021-05-10 10:12:50|4397.27|4397.27|4397.03|4397.03|4397.27|4397.27|4397.03|4397.03|0
1620641610000|2021-05-10 10:13:30|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|0
1620641620000|2021-05-10 10:13:40|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|0
1620641630000|2021-05-10 10:13:50|4399.33|4399.33|4399.33|4399.33|4399.33|4399.33|4399.33|4399.33|0
1620641640000|2021-05-10 10:14:00|4399.19|4399.19|4399.04|4399.04|4399.19|4399.19|4399.04|4399.04|0
1620641650000|2021-05-10 10:14:10|4399.06|4399.06|4399.66|4399.66|4399.66|4399.66|4399.06|4399.06|0
1620641660000|2021-05-10 10:14:20|4399.81|4399.81|4399.86|4399.86|4399.86|4399.86|4399.81|4399.81|0
1620641670000|2021-05-10 10:14:30|4399.91|4399.91|4399.91|4399.91|4399.91|4399.91|4399.91|4399.91|0
1620641680000|2021-05-10 10:14:40|4400.02|4400.02|4399.95|4399.95|4400.02|4400.02|4399.95|4399.95|0
1620641710000|2021-05-10 10:15:10|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|0
1620641720000|2021-05-10 10:15:20|4400.67|4400.67|4400.67|4400.67|4400.67|4400.67|4400.67|4400.67|0
1620641730000|2021-05-10 10:15:30|4400.52|4400.52|4400.46|4400.46|4400.52|4400.52|4400.46|4400.46|0
1620641740000|2021-05-10 10:15:40|4400.43|4400.43|4400.43|4400.43|4400.43|4400.43|4400.43|4400.43|0
1620641760000|2021-05-10 10:16:00|4400.34|4400.34|4400.34|4400.34|4400.34|4400.34|4400.34|4400.34|0
1620641770000|2021-05-10 10:16:10|4400.43|4400.43|4400.43|4400.43|4400.43|4400.43|4400.43|4400.43|0
1620641780000|2021-05-10 10:16:20|4400.52|4400.52|4400.52|4400.52|4400.52|4400.52|4400.52|4400.52|0
1620641800000|2021-05-10 10:16:40|4400.67|4400.67|4400.58|4400.58|4400.67|4400.67|4400.58|4400.58|0
1620641830000|2021-05-10 10:17:10|4401.18|4401.18|4401.32|4401.32|4401.32|4401.32|4401.18|4401.18|0
1620641850000|2021-05-10 10:17:30|4401.3|4401.3|4401.27|4401.27|4401.3|4401.3|4401.27|4401.27|0
1620641860000|2021-05-10 10:17:40|4401.57|4401.57|4401.92|4401.92|4401.92|4401.92|4401.57|4401.57|0
1620641870000|2021-05-10 10:17:50|4402.22|4402.22|4402.22|4402.22|4402.22|4402.22|4402.22|4402.22|0
1620641880000|2021-05-10 10:18:00|4402.24|4402.24|4402.27|4402.27|4402.27|4402.27|4402.24|4402.24|0
1620641890000|2021-05-10 10:18:10|4402.36|4402.36|4403.17|4403.17|4403.17|4403.17|4402.36|4402.36|0
1620641920000|2021-05-10 10:18:40|4403.21|4403.21|4403.21|4403.21|4403.21|4403.21|4403.21|4403.21|0
1620641930000|2021-05-10 10:18:50|4403.18|4403.18|4404.82|4404.82|4404.82|4404.82|4403.18|4403.18|0
1620641940000|2021-05-10 10:19:00|4404.91|4404.91|4405.04|4405.04|4405.04|4405.04|4404.91|4404.91|0
1620641950000|2021-05-10 10:19:10|4405.08|4405.08|4405.08|4405.08|4405.08|4405.08|4405.08|4405.08|0
1620641970000|2021-05-10 10:19:30|4405.11|4405.11|4405.13|4405.13|4405.13|4405.13|4405.11|4405.11|0
1620641980000|2021-05-10 10:19:40|4404.98|4404.98|4404.98|4404.98|4404.98|4404.98|4404.98|4404.98|0
1620641990000|2021-05-10 10:19:50|4404.83|4404.83|4404.83|4404.83|4404.83|4404.83|4404.83|4404.83|0
1620642000000|2021-05-10 10:20:00|4404.53|4404.53|4404.79|4404.79|4405.13|4405.13|4404.53|4404.53|0
1620642010000|2021-05-10 10:20:10|4404.5|4404.5|4404.1|4404.1|4404.5|4404.5|4404.1|4404.1|0
1620642020000|2021-05-10 10:20:20|4403.96|4403.96|4403.96|4403.96|4403.96|4403.96|4403.96|4403.96|0
1620642030000|2021-05-10 10:20:30|4403.87|4403.87|4403.87|4403.87|4403.87|4403.87|4403.87|4403.87|0
1620642040000|2021-05-10 10:20:40|4403.57|4403.57|4402.96|4402.96|4403.57|4403.57|4402.96|4402.96|0
1620642050000|2021-05-10 10:20:50|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|0
1620642070000|2021-05-10 10:21:10|4402.88|4402.88|4403.18|4403.18|4403.18|4403.18|4402.88|4402.88|0
1620642080000|2021-05-10 10:21:20|4402.88|4402.88|4402.9|4402.9|4402.9|4402.9|4402.88|4402.88|0
1620642090000|2021-05-10 10:21:30|4402.85|4402.85|4402.91|4402.91|4402.97|4402.97|4402.85|4402.85|0
1620642100000|2021-05-10 10:21:40|4402.76|4402.76|4403.06|4403.06|4403.06|4403.06|4402.76|4402.76|0
1620642110000|2021-05-10 10:21:50|4402.76|4402.76|4402.76|4402.76|4402.76|4402.76|4402.76|4402.76|0
1620642120000|2021-05-10 10:22:00|4402.74|4402.74|4402.74|4402.74|4402.74|4402.74|4402.74|4402.74|0
1620642140000|2021-05-10 10:22:20|4403.04|4403.04|4403.34|4403.34|4403.34|4403.34|4403.04|4403.04|0
1620642160000|2021-05-10 10:22:40|4403.64|4403.64|4403.61|4403.61|4403.64|4403.64|4403.61|4403.61|0
1620642170000|2021-05-10 10:22:50|4403.31|4403.31|4403.31|4403.31|4403.31|4403.31|4403.31|4403.31|0
1620642180000|2021-05-10 10:23:00|4403.16|4403.16|4403.16|4403.16|4403.16|4403.16|4403.16|4403.16|0
1620642190000|2021-05-10 10:23:10|4402.86|4402.86|4402.82|4402.82|4402.86|4402.86|4402.82|4402.82|0
1620642200000|2021-05-10 10:23:20|4402.52|4402.52|4402.46|4402.46|4402.52|4402.52|4402.46|4402.46|0
1620642210000|2021-05-10 10:23:30|4402.16|4402.16|4402.16|4402.16|4402.16|4402.16|4402.16|4402.16|0
1620642220000|2021-05-10 10:23:40|4402.46|4402.46|4402.91|4402.91|4402.91|4402.91|4402.46|4402.46|0
1620642230000|2021-05-10 10:23:50|4403.51|4403.51|4403.51|4403.51|4403.51|4403.51|4403.51|4403.51|0
1620642250000|2021-05-10 10:24:10|4404.11|4404.11|4404.11|4404.11|4404.11|4404.11|4404.11|4404.11|0
1620642260000|2021-05-10 10:24:20|4404.26|4404.26|4404.26|4404.26|4404.26|4404.26|4404.26|4404.26|0
1620642280000|2021-05-10 10:24:40|4404.41|4404.41|4404.68|4404.68|4404.68|4404.68|4404.41|4404.41|0
1620642300000|2021-05-10 10:25:00|4404.74|4404.74|4404.79|4404.79|4404.79|4404.79|4404.74|4404.74|0
1620642310000|2021-05-10 10:25:10|4404.88|4404.88|4404.97|4404.97|4404.97|4404.97|4404.88|4404.88|0
1620642320000|2021-05-10 10:25:20|4404.92|4404.92|4404.96|4404.96|4404.96|4404.96|4404.92|4404.92|0
1620642330000|2021-05-10 10:25:30|4404.93|4404.93|4405.23|4405.23|4405.23|4405.23|4404.93|4404.93|0
1620642340000|2021-05-10 10:25:40|4405.37|4405.37|4405.03|4405.03|4405.37|4405.37|4405.03|4405.03|0
1620642350000|2021-05-10 10:25:50|4405.17|4405.17|4405.14|4405.14|4405.21|4405.21|4405.14|4405.14|0
1620642360000|2021-05-10 10:26:00|4404.84|4404.84|4404.69|4404.69|4404.84|4404.84|4404.69|4404.69|0
1620642370000|2021-05-10 10:26:10|4404.79|4404.79|4404.86|4404.86|4404.86|4404.86|4404.79|4404.79|0
1620642380000|2021-05-10 10:26:20|4404.56|4404.56|4404.35|4404.35|4404.56|4404.56|4404.26|4404.26|0
1620642390000|2021-05-10 10:26:30|4404.33|4404.33|4404.18|4404.18|4404.33|4404.33|4404.18|4404.18|0
1620642400000|2021-05-10 10:26:40|4403.88|4403.88|4404.18|4404.18|4404.18|4404.18|4403.88|4403.88|0
1620642420000|2021-05-10 10:27:00|4404.78|4404.78|4404.78|4404.78|4404.78|4404.78|4404.78|4404.78|0
1620642430000|2021-05-10 10:27:10|4405.08|4405.08|4405.08|4405.08|4405.08|4405.08|4405.08|4405.08|0
1620642440000|2021-05-10 10:27:20|4404.48|4404.48|4404.48|4404.48|4404.48|4404.48|4404.48|4404.48|0
1620642450000|2021-05-10 10:27:30|4404.78|4404.78|4404.84|4404.84|4404.84|4404.84|4404.78|4404.78|0
1620642460000|2021-05-10 10:27:40|4404.54|4404.54|4404.54|4404.54|4404.54|4404.54|4404.54|4404.54|0
1620642480000|2021-05-10 10:28:00|4404.6|4404.6|4404.6|4404.6|4404.6|4404.6|4404.6|4404.6|0
1620642490000|2021-05-10 10:28:10|4404.65|4404.65|4404.78|4404.78|4404.78|4404.78|4404.56|4404.56|0
1620642500000|2021-05-10 10:28:20|4404.48|4404.48|4404.03|4404.03|4404.48|4404.48|4404.03|4404.03|0
1620642510000|2021-05-10 10:28:30|4404.08|4404.08|4404.45|4404.45|4404.47|4404.47|4404.08|4404.08|0
1620642520000|2021-05-10 10:28:40|4404.52|4404.52|4404.71|4404.71|4404.86|4404.86|4404.52|4404.52|0
1620642530000|2021-05-10 10:28:50|4405.02|4405.02|4405.02|4405.02|4405.02|4405.02|4404.87|4404.87|0
1620642540000|2021-05-10 10:29:00|4405.11|4405.11|4404.96|4404.96|4405.11|4405.11|4404.96|4404.96|0
1620642550000|2021-05-10 10:29:10|4404.98|4404.98|4405.43|4405.43|4405.43|4405.43|4404.83|4404.83|0
1620642570000|2021-05-10 10:29:30|4405.13|4405.13|4405.32|4405.32|4405.32|4405.32|4405.13|4405.13|0
1620642580000|2021-05-10 10:29:40|4405.15|4405.15|4404.38|4404.38|4405.15|4405.15|4404.38|4404.38|0
1620642590000|2021-05-10 10:29:50|4404.4|4404.4|4404.38|4404.38|4404.4|4404.4|4404.38|4404.38|0
1620642600000|2021-05-10 10:30:00|4404.55|4404.55|4404.55|4404.55|4404.55|4404.55|4404.55|4404.55|0
1620642620000|2021-05-10 10:30:20|4404.66|4404.66|4404.66|4404.66|4404.66|4404.66|4404.66|4404.66|0
1620642630000|2021-05-10 10:30:30|4405.56|4405.56|4405.45|4405.45|4405.56|4405.56|4405.45|4405.45|0
1620642660000|2021-05-10 10:31:00|4405.15|4405.15|4405.15|4405.15|4405.15|4405.15|4405.15|4405.15|0
1620642670000|2021-05-10 10:31:10|4404.96|4404.96|4405.11|4405.11|4405.11|4405.11|4404.96|4404.96|0
1620642680000|2021-05-10 10:31:20|4405.71|4405.71|4405.41|4405.41|4405.71|4405.71|4405.41|4405.41|0
1620642690000|2021-05-10 10:31:30|4405.26|4405.26|4404.96|4404.96|4405.26|4405.26|4404.96|4404.96|0
1620642700000|2021-05-10 10:31:40|4404.81|4404.81|4404.72|4404.72|4404.81|4404.81|4404.72|4404.72|0
1620642710000|2021-05-10 10:31:50|4404.57|4404.57|4403.68|4403.68|4404.57|4404.57|4403.38|4403.38|0
1620642720000|2021-05-10 10:32:00|4403.56|4403.56|4403.39|4403.39|4403.56|4403.56|4403.39|4403.39|0
1620642740000|2021-05-10 10:32:20|4403.69|4403.69|4403.99|4403.99|4403.99|4403.99|4403.54|4403.54|0
1620642750000|2021-05-10 10:32:30|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|0
1620642760000|2021-05-10 10:32:40|4403.69|4403.69|4403.69|4403.69|4403.69|4403.69|4403.69|4403.69|0
1620642780000|2021-05-10 10:33:00|4403.99|4403.99|4403.99|4403.99|4403.99|4403.99|4403.99|4403.99|0
1620642800000|2021-05-10 10:33:20|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|0
1620642820000|2021-05-10 10:33:40|4403.54|4403.54|4403.54|4403.54|4403.54|4403.54|4403.54|4403.54|0
1620642830000|2021-05-10 10:33:50|4403.24|4403.24|4403.19|4403.19|4403.24|4403.24|4403.19|4403.19|0
1620642860000|2021-05-10 10:34:20|4403.49|4403.49|4404.24|4404.24|4404.24|4404.24|4403.49|4403.49|0
1620642870000|2021-05-10 10:34:30|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|0
1620642880000|2021-05-10 10:34:40|4403.64|4403.64|4403.4|4403.4|4403.64|4403.64|4403.4|4403.4|0
1620642890000|2021-05-10 10:34:50|4403.25|4403.25|4403.3|4403.3|4403.3|4403.3|4403.25|4403.25|0
1620642900000|2021-05-10 10:35:00|4403.77|4403.77|4403.48|4403.48|4403.77|4403.77|4403.48|4403.48|0
1620642910000|2021-05-10 10:35:10|4403.41|4403.41|4403.38|4403.38|4403.43|4403.43|4403.38|4403.38|0
1620642920000|2021-05-10 10:35:20|4403.43|4403.43|4403.55|4403.55|4403.55|4403.55|4403.43|4403.43|0
1620642930000|2021-05-10 10:35:30|4403.73|4403.73|4403.5|4403.5|4403.73|4403.73|4403.5|4403.5|0
1620642940000|2021-05-10 10:35:40|4402.9|4402.9|4402.9|4402.9|4402.9|4402.9|4402.9|4402.9|0
1620642950000|2021-05-10 10:35:50|4402.92|4402.92|4402.8|4402.8|4403.06|4403.06|4402.8|4402.8|0
1620642960000|2021-05-10 10:36:00|4402.78|4402.78|4402.49|4402.49|4402.78|4402.78|4402.49|4402.49|0
1620642970000|2021-05-10 10:36:10|4402.45|4402.45|4402.36|4402.36|4402.51|4402.51|4402.36|4402.36|0
1620642980000|2021-05-10 10:36:20|4402.4|4402.4|4402.44|4402.44|4402.59|4402.59|4402.4|4402.4|0
1620642990000|2021-05-10 10:36:30|4402.42|4402.42|4401.43|4401.43|4402.42|4402.42|4401.43|4401.43|0
1620643000000|2021-05-10 10:36:40|4401.13|4401.13|4401.18|4401.18|4401.39|4401.39|4401.13|4401.13|0
1620643010000|2021-05-10 10:36:50|4401.2|4401.2|4401.41|4401.41|4401.48|4401.48|4401.2|4401.2|0
1620643020000|2021-05-10 10:37:00|4401.26|4401.26|4401.26|4401.26|4401.26|4401.26|4401.26|4401.26|0
1620643030000|2021-05-10 10:37:10|4401.45|4401.45|4401.6|4401.6|4401.6|4401.6|4401.45|4401.45|0
1620643040000|2021-05-10 10:37:20|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|0
1620643050000|2021-05-10 10:37:30|4401.16|4401.16|4401.16|4401.16|4401.16|4401.16|4401.16|4401.16|0
1620643060000|2021-05-10 10:37:40|4401.25|4401.25|4401.5|4401.5|4402.15|4402.15|4401.25|4401.25|0
1620643070000|2021-05-10 10:37:50|4401.41|4401.41|4401.37|4401.37|4401.43|4401.43|4401.32|4401.32|0
1620643080000|2021-05-10 10:38:00|4401.33|4401.33|4401.26|4401.26|4401.33|4401.33|4400.94|4400.94|0
1620643090000|2021-05-10 10:38:10|4401.41|4401.41|4401.29|4401.29|4401.65|4401.65|4401.29|4401.29|0
1620643100000|2021-05-10 10:38:20|4401.59|4401.59|4401.57|4401.57|4401.59|4401.59|4401.57|4401.57|0
1620643110000|2021-05-10 10:38:30|4401.45|4401.45|4401.54|4401.54|4401.54|4401.54|4401.39|4401.39|0
1620643120000|2021-05-10 10:38:40|4401.6|4401.6|4401.61|4401.61|4401.65|4401.65|4401.6|4401.6|0
1620643130000|2021-05-10 10:38:50|4401.55|4401.55|4400.76|4400.76|4401.55|4401.55|4400.76|4400.76|0
1620643140000|2021-05-10 10:39:00|4400.67|4400.67|4401.22|4401.22|4401.27|4401.27|4400.67|4400.67|0
1620643150000|2021-05-10 10:39:10|4401.08|4401.08|4401.02|4401.02|4401.08|4401.08|4401.02|4401.02|0
1620643160000|2021-05-10 10:39:20|4401.32|4401.32|4401.32|4401.32|4401.32|4401.32|4401.32|4401.32|0
1620643170000|2021-05-10 10:39:30|4401.41|4401.41|4401.41|4401.41|4401.41|4401.41|4401.41|4401.41|0
1620643180000|2021-05-10 10:39:40|4401.71|4401.71|4402.01|4402.01|4402.01|4402.01|4401.71|4401.71|0
1620643190000|2021-05-10 10:39:50|4402.31|4402.31|4402.05|4402.05|4402.31|4402.31|4402.05|4402.05|0
1620643200000|2021-05-10 10:40:00|4402.08|4402.08|4402.01|4402.01|4402.08|4402.08|4402.01|4402.01|0
1620643210000|2021-05-10 10:40:10|4402.08|4402.08|4401.98|4401.98|4402.13|4402.13|4401.98|4401.98|0
1620643220000|2021-05-10 10:40:20|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|0
1620643240000|2021-05-10 10:40:40|4401.29|4401.29|4401.44|4401.44|4401.44|4401.44|4401.29|4401.29|0
1620643250000|2021-05-10 10:40:50|4401.38|4401.38|4402.13|4402.13|4402.28|4402.28|4401.38|4401.38|0
1620643260000|2021-05-10 10:41:00|4402.25|4402.25|4402.52|4402.52|4402.52|4402.52|4402.25|4402.25|0
1620643270000|2021-05-10 10:41:10|4402.5|4402.5|4402.54|4402.54|4402.54|4402.54|4402.5|4402.5|0
1620643280000|2021-05-10 10:41:20|4402.45|4402.45|4402.6|4402.6|4402.6|4402.6|4402.45|4402.45|0
1620643290000|2021-05-10 10:41:30|4402.45|4402.45|4402.45|4402.45|4402.45|4402.45|4402.45|4402.45|0
1620643300000|2021-05-10 10:41:40|4403.05|4403.05|4403.05|4403.05|4403.05|4403.05|4403.05|4403.05|0
1620643310000|2021-05-10 10:41:50|4403.2|4403.2|4403.2|4403.2|4403.2|4403.2|4403.2|4403.2|0
1620643320000|2021-05-10 10:42:00|4402.9|4402.9|4402.9|4402.9|4402.9|4402.9|4402.9|4402.9|0
1620643330000|2021-05-10 10:42:10|4403.05|4403.05|4403.05|4403.05|4403.05|4403.05|4403.05|4403.05|0
1620643340000|2021-05-10 10:42:20|4403.35|4403.35|4402.91|4402.91|4403.35|4403.35|4402.91|4402.91|0
1620643350000|2021-05-10 10:42:30|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|0
1620643360000|2021-05-10 10:42:40|4403.23|4403.23|4403.38|4403.38|4403.38|4403.38|4403.23|4403.23|0
1620643370000|2021-05-10 10:42:50|4403.47|4403.47|4403.51|4403.51|4403.51|4403.51|4403.47|4403.47|0
1620643380000|2021-05-10 10:43:00|4403.36|4403.36|4403.39|4403.39|4403.39|4403.39|4403.36|4403.36|0
1620643400000|2021-05-10 10:43:20|4403.24|4403.24|4403.19|4403.19|4403.24|4403.24|4403.19|4403.19|0
1620643420000|2021-05-10 10:43:40|4403.1|4403.1|4403.4|4403.4|4403.4|4403.4|4403.1|4403.1|0
1620643430000|2021-05-10 10:43:50|4403.55|4403.55|4403.37|4403.37|4403.55|4403.55|4403.37|4403.37|0
1620643450000|2021-05-10 10:44:10|4403.52|4403.52|4403.37|4403.37|4403.52|4403.52|4403.37|4403.37|0
1620643460000|2021-05-10 10:44:20|4403.49|4403.49|4403.37|4403.37|4403.6|4403.6|4403.37|4403.37|0
1620643470000|2021-05-10 10:44:30|4403.32|4403.32|4404.07|4404.07|4404.07|4404.07|4403.15|4403.15|0
1620643480000|2021-05-10 10:44:40|4404.02|4404.02|4404.32|4404.32|4404.32|4404.32|4404.02|4404.02|0
1620643490000|2021-05-10 10:44:50|4404.47|4404.47|4404.21|4404.21|4404.47|4404.47|4403.96|4403.96|0
1620643500000|2021-05-10 10:45:00|4404.3|4404.3|4404.3|4404.3|4404.3|4404.3|4404.3|4404.3|0
1620643510000|2021-05-10 10:45:10|4404.32|4404.32|4405.13|4405.13|4405.13|4405.13|4404.32|4404.32|0
1620643520000|2021-05-10 10:45:20|4405.27|4405.27|4405.25|4405.25|4405.27|4405.27|4405.25|4405.25|0
1620643530000|2021-05-10 10:45:30|4405.19|4405.19|4405.05|4405.05|4405.19|4405.19|4405.05|4405.05|0
1620643540000|2021-05-10 10:45:40|4404.9|4404.9|4404.9|4404.9|4404.9|4404.9|4404.9|4404.9|0
1620643550000|2021-05-10 10:45:50|4404.92|4404.92|4404.95|4404.95|4404.95|4404.95|4404.92|4404.92|0
1620643570000|2021-05-10 10:46:10|4405.1|4405.1|4406.38|4406.38|4406.38|4406.38|4405.1|4405.1|0
1620643580000|2021-05-10 10:46:20|4406.8|4406.8|4406.8|4406.8|4406.8|4406.8|4406.8|4406.8|0
1620643590000|2021-05-10 10:46:30|4407.1|4407.1|4407.1|4407.1|4407.1|4407.1|4407.1|4407.1|0
1620643600000|2021-05-10 10:46:40|4407.55|4407.55|4407.95|4407.95|4408|4408|4407.55|4407.55|0
1620643610000|2021-05-10 10:46:50|4407.93|4407.93|4408.64|4408.64|4408.64|4408.64|4407.93|4407.93|0
1620643620000|2021-05-10 10:47:00|4408.79|4408.79|4408.2|4408.2|4408.79|4408.79|4408.2|4408.2|0
1620643630000|2021-05-10 10:47:10|4407.9|4407.9|4407.9|4407.9|4408.05|4408.05|4407.9|4407.9|0
1620643640000|2021-05-10 10:47:20|4407.92|4407.92|4407.56|4407.56|4407.95|4407.95|4407.56|4407.56|0
1620643650000|2021-05-10 10:47:30|4407.65|4407.65|4407.65|4407.65|4407.65|4407.65|4407.65|4407.65|0
1620643670000|2021-05-10 10:47:50|4407.5|4407.5|4407.35|4407.35|4407.61|4407.61|4407.35|4407.35|0
1620643680000|2021-05-10 10:48:00|4406.75|4406.75|4406.57|4406.57|4406.75|4406.75|4406.57|4406.57|0
1620643690000|2021-05-10 10:48:10|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|0
1620643700000|2021-05-10 10:48:20|4406.57|4406.57|4406.57|4406.57|4406.57|4406.57|4406.57|4406.57|0
1620643710000|2021-05-10 10:48:30|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|0
1620643720000|2021-05-10 10:48:40|4406.57|4406.57|4406.57|4406.57|4406.57|4406.57|4406.57|4406.57|0
1620643750000|2021-05-10 10:49:10|4406.63|4406.63|4406.57|4406.57|4406.63|4406.63|4406.57|4406.57|0
1620643760000|2021-05-10 10:49:20|4406.51|4406.51|4406.36|4406.36|4406.51|4406.51|4406.36|4406.36|0
1620643770000|2021-05-10 10:49:30|4406.34|4406.34|4406.34|4406.34|4406.34|4406.34|4406.34|4406.34|0
1620643780000|2021-05-10 10:49:40|4406.25|4406.25|4406.25|4406.25|4406.25|4406.25|4406.25|4406.25|0
1620643790000|2021-05-10 10:49:50|4406.22|4406.22|4406.37|4406.37|4406.37|4406.37|4406.22|4406.22|0
1620643800000|2021-05-10 10:50:00|4406.3|4406.3|4406.3|4406.3|4406.3|4406.3|4406.3|4406.3|0
1620643810000|2021-05-10 10:50:10|4406|4406|4405.91|4405.91|4406|4406|4405.91|4405.91|0
1620643820000|2021-05-10 10:50:20|4405.46|4405.46|4405.76|4405.76|4405.76|4405.76|4405.46|4405.46|0
1620643830000|2021-05-10 10:50:30|4405.62|4405.62|4405.62|4405.62|4405.62|4405.62|4405.62|4405.62|0
1620643840000|2021-05-10 10:50:40|4405.71|4405.71|4405.71|4405.71|4405.71|4405.71|4405.71|4405.71|0
1620643850000|2021-05-10 10:50:50|4405.56|4405.56|4405.56|4405.56|4405.56|4405.56|4405.56|4405.56|0
1620643860000|2021-05-10 10:51:00|4405.41|4405.41|4405.41|4405.41|4405.41|4405.41|4405.41|4405.41|0
1620643870000|2021-05-10 10:51:10|4405.11|4405.11|4405.11|4405.11|4405.11|4405.11|4405.11|4405.11|0
1620643880000|2021-05-10 10:51:20|4405.05|4405.05|4405.86|4405.86|4405.86|4405.86|4405.05|4405.05|0
1620643890000|2021-05-10 10:51:30|4406.01|4406.01|4406.01|4406.01|4406.01|4406.01|4406.01|4406.01|0
1620643900000|2021-05-10 10:51:40|4406.19|4406.19|4406.04|4406.04|4406.19|4406.19|4406.04|4406.04|0
1620643910000|2021-05-10 10:51:50|4405.44|4405.44|4405.14|4405.14|4405.44|4405.44|4405.14|4405.14|0
1620643920000|2021-05-10 10:52:00|4404.84|4404.84|4403.94|4403.94|4404.84|4404.84|4403.94|4403.94|0
1620643930000|2021-05-10 10:52:10|4403.79|4403.79|4404.09|4404.09|4404.09|4404.09|4403.79|4403.79|0
1620643950000|2021-05-10 10:52:30|4404.39|4404.39|4404.24|4404.24|4404.39|4404.39|4404.24|4404.24|0
1620643960000|2021-05-10 10:52:40|4404.26|4404.26|4403.84|4403.84|4404.26|4404.26|4403.84|4403.84|0
1620643970000|2021-05-10 10:52:50|4403.24|4403.24|4403.24|4403.24|4403.24|4403.24|4403.24|4403.24|0
1620643980000|2021-05-10 10:53:00|4403.38|4403.38|4403.36|4403.36|4403.53|4403.53|4403.36|4403.36|0
1620643990000|2021-05-10 10:53:10|4402.76|4402.76|4402.76|4402.76|4402.76|4402.76|4402.76|4402.76|0
1620644000000|2021-05-10 10:53:20|4402.62|4402.62|4402.62|4402.62|4402.62|4402.62|4402.62|4402.62|0
1620644010000|2021-05-10 10:53:30|4402.53|4402.53|4402.31|4402.31|4402.53|4402.53|4402.31|4402.31|0
1620644020000|2021-05-10 10:53:40|4402.15|4402.15|4402.15|4402.15|4402.15|4402.15|4402.15|4402.15|0
1620644030000|2021-05-10 10:53:50|4402.24|4402.24|4402.24|4402.24|4402.24|4402.24|4402.24|4402.24|0
1620644040000|2021-05-10 10:54:00|4402.29|4402.29|4402.29|4402.29|4402.29|4402.29|4401.99|4401.99|0
1620644050000|2021-05-10 10:54:10|4402.18|4402.18|4402.12|4402.12|4402.18|4402.18|4402.12|4402.12|0
1620644060000|2021-05-10 10:54:20|4401.93|4401.93|4402.44|4402.44|4402.58|4402.58|4401.93|4401.93|0
1620644070000|2021-05-10 10:54:30|4402.29|4402.29|4402.48|4402.48|4402.48|4402.48|4402.27|4402.27|0
1620644080000|2021-05-10 10:54:40|4402.56|4402.56|4402.35|4402.35|4402.56|4402.56|4402.26|4402.26|0
1620644090000|2021-05-10 10:54:50|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|0
1620644100000|2021-05-10 10:55:00|4401.9|4401.9|4401.85|4401.85|4401.9|4401.9|4401.59|4401.59|0
1620644110000|2021-05-10 10:55:10|4401.55|4401.55|4401.1|4401.1|4401.55|4401.55|4401.1|4401.1|0
1620644120000|2021-05-10 10:55:20|4401.4|4401.4|4400.28|4400.28|4401.4|4401.4|4400.26|4400.26|0
1620644130000|2021-05-10 10:55:30|4400.31|4400.31|4400.31|4400.31|4400.31|4400.31|4400.31|4400.31|0
1620644140000|2021-05-10 10:55:40|4400.61|4400.61|4400.9|4400.9|4400.9|4400.9|4400.61|4400.61|0
1620644150000|2021-05-10 10:55:50|4401.35|4401.35|4401.29|4401.29|4401.52|4401.52|4401.29|4401.29|0
1620644160000|2021-05-10 10:56:00|4401.59|4401.59|4401.84|4401.84|4401.84|4401.84|4401.54|4401.54|0
1620644180000|2021-05-10 10:56:20|4401.91|4401.91|4401.89|4401.89|4401.94|4401.94|4401.89|4401.89|0
1620644190000|2021-05-10 10:56:30|4401.87|4401.87|4401.93|4401.93|4401.93|4401.93|4401.78|4401.78|0
1620644200000|2021-05-10 10:56:40|4401.81|4401.81|4401.76|4401.76|4401.81|4401.81|4401.76|4401.76|0
1620644210000|2021-05-10 10:56:50|4401.85|4401.85|4401.15|4401.15|4401.85|4401.85|4401.15|4401.15|0
1620644220000|2021-05-10 10:57:00|4401.45|4401.45|4401.28|4401.28|4401.45|4401.45|4401.28|4401.28|0
1620644230000|2021-05-10 10:57:10|4401.24|4401.24|4401.24|4401.24|4401.24|4401.24|4401.24|4401.24|0
1620644240000|2021-05-10 10:57:20|4400.94|4400.94|4400.99|4400.99|4400.99|4400.99|4400.8|4400.8|0
1620644250000|2021-05-10 10:57:30|4401.29|4401.29|4402.19|4402.19|4402.19|4402.19|4401.29|4401.29|0
1620644260000|2021-05-10 10:57:40|4402.16|4402.16|4402.16|4402.16|4402.16|4402.16|4402.16|4402.16|0
1620644280000|2021-05-10 10:58:00|4402.01|4402.01|4402.01|4402.01|4402.11|4402.11|4402.01|4402.01|0
1620644290000|2021-05-10 10:58:10|4401.71|4401.71|4401.71|4401.71|4401.71|4401.71|4401.71|4401.71|0
1620644300000|2021-05-10 10:58:20|4401.41|4401.41|4401.34|4401.34|4401.41|4401.41|4401.34|4401.34|0
1620644310000|2021-05-10 10:58:30|4401.32|4401.32|4401.62|4401.62|4401.62|4401.62|4401.32|4401.32|0
1620644320000|2021-05-10 10:58:40|4401.53|4401.53|4402.13|4402.13|4402.13|4402.13|4401.53|4401.53|0
1620644330000|2021-05-10 10:58:50|4401.98|4401.98|4401.95|4401.95|4401.98|4401.98|4401.95|4401.95|0
1620644340000|2021-05-10 10:59:00|4402.1|4402.1|4402.11|4402.11|4402.22|4402.22|4401.92|4401.92|0
1620644360000|2021-05-10 10:59:20|4402.41|4402.41|4402.41|4402.41|4402.41|4402.41|4402.41|4402.41|0
1620644370000|2021-05-10 10:59:30|4402.11|4402.11|4402.11|4402.11|4402.11|4402.11|4402.11|4402.11|0
1620644380000|2021-05-10 10:59:40|4402.02|4402.02|4401.92|4401.92|4402.07|4402.07|4401.92|4401.92|0
1620644390000|2021-05-10 10:59:50|4402.03|4402.03|4402.01|4402.01|4402.03|4402.03|4402.01|4402.01|0
1620644400000|2021-05-10 11:00:00|4402.61|4402.61|4402.73|4402.73|4402.73|4402.73|4402.61|4402.61|0
1620644410000|2021-05-10 11:00:10|4402.69|4402.69|4402.49|4402.49|4402.69|4402.69|4402.46|4402.46|0
1620644420000|2021-05-10 11:00:20|4402.35|4402.35|4402.35|4402.35|4402.35|4402.35|4402.35|4402.35|0
1620644430000|2021-05-10 11:00:30|4402.95|4402.95|4403.85|4403.85|4403.85|4403.85|4402.95|4402.95|0
1620644440000|2021-05-10 11:00:40|4403.7|4403.7|4403.53|4403.53|4403.7|4403.7|4403.53|4403.53|0
1620644450000|2021-05-10 11:00:50|4403.38|4403.38|4403.38|4403.38|4403.38|4403.38|4403.38|4403.38|0
1620644460000|2021-05-10 11:01:00|4403.32|4403.32|4402.72|4402.72|4403.62|4403.62|4402.72|4402.72|0
1620644470000|2021-05-10 11:01:10|4402.66|4402.66|4402.45|4402.45|4402.66|4402.66|4402.36|4402.36|0
1620644480000|2021-05-10 11:01:20|4402.3|4402.3|4402.3|4402.3|4402.3|4402.3|4402.3|4402.3|0
1620644490000|2021-05-10 11:01:30|4402.6|4402.6|4402.51|4402.51|4402.6|4402.6|4402.51|4402.51|0
1620644500000|2021-05-10 11:01:40|4402.81|4402.81|4403.11|4403.11|4403.11|4403.11|4402.7|4402.7|0
1620644510000|2021-05-10 11:01:50|4402.96|4402.96|4402.96|4402.96|4402.96|4402.96|4402.96|4402.96|0
1620644520000|2021-05-10 11:02:00|4402.87|4402.87|4402.87|4402.87|4402.87|4402.87|4402.87|4402.87|0
1620644530000|2021-05-10 11:02:10|4402.84|4402.84|4402.88|4402.88|4402.88|4402.88|4402.84|4402.84|0
1620644540000|2021-05-10 11:02:20|4402.86|4402.86|4402.81|4402.81|4402.86|4402.86|4402.81|4402.81|0
1620644550000|2021-05-10 11:02:30|4402.76|4402.76|4403.36|4403.36|4403.41|4403.41|4402.76|4402.76|0
1620644560000|2021-05-10 11:02:40|4403.21|4403.21|4403.21|4403.21|4403.81|4403.81|4403.21|4403.21|0
1620644570000|2021-05-10 11:02:50|4403.06|4403.06|4402.91|4402.91|4403.06|4403.06|4402.91|4402.91|0
1620644580000|2021-05-10 11:03:00|4402.88|4402.88|4402.44|4402.44|4402.88|4402.88|4402.35|4402.35|0
1620644590000|2021-05-10 11:03:10|4402.54|4402.54|4402.39|4402.39|4402.54|4402.54|4402.39|4402.39|0
1620644600000|2021-05-10 11:03:20|4402.24|4402.24|4401.66|4401.66|4402.26|4402.26|4401.66|4401.66|0
1620644620000|2021-05-10 11:03:40|4401.75|4401.75|4401.75|4401.75|4402.05|4402.05|4401.75|4401.75|0
1620644640000|2021-05-10 11:04:00|4401.81|4401.81|4401.81|4401.81|4401.81|4401.81|4401.81|4401.81|0
1620644650000|2021-05-10 11:04:10|4401.66|4401.66|4401.66|4401.66|4401.66|4401.66|4401.66|4401.66|0
1620644670000|2021-05-10 11:04:30|4401.81|4401.81|4402.98|4402.98|4403.01|4403.01|4401.81|4401.81|0
1620644680000|2021-05-10 11:04:40|4402.96|4402.96|4402.96|4402.96|4402.96|4402.96|4402.96|4402.96|0
1620644700000|2021-05-10 11:05:00|4403.41|4403.41|4403.26|4403.26|4403.56|4403.56|4403.26|4403.26|0
1620644710000|2021-05-10 11:05:10|4403.23|4403.23|4403.29|4403.29|4403.29|4403.29|4403.23|4403.23|0
1620644720000|2021-05-10 11:05:20|4403.33|4403.33|4403.1|4403.1|4403.41|4403.41|4403.1|4403.1|0
1620644730000|2021-05-10 11:05:30|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|0
1620644740000|2021-05-10 11:05:40|4402.92|4402.92|4402.75|4402.75|4402.92|4402.92|4402.75|4402.75|0
1620644750000|2021-05-10 11:05:50|4402.15|4402.15|4403.04|4403.04|4403.04|4403.04|4402.15|4402.15|0
1620644780000|2021-05-10 11:06:20|4402.44|4402.44|4402|4402|4402.44|4402.44|4402|4402|0
1620644800000|2021-05-10 11:06:40|4401.85|4401.85|4401.85|4401.85|4401.85|4401.85|4401.85|4401.85|0
1620644810000|2021-05-10 11:06:50|4401.55|4401.55|4401.55|4401.55|4401.55|4401.55|4401.55|4401.55|0
1620644820000|2021-05-10 11:07:00|4401.7|4401.7|4401.96|4401.96|4402.11|4402.11|4401.7|4401.7|0
1620644830000|2021-05-10 11:07:10|4402.27|4402.27|4402.27|4402.27|4402.27|4402.27|4402.27|4402.27|0
1620644840000|2021-05-10 11:07:20|4402.3|4402.3|4402.36|4402.36|4402.36|4402.36|4402.3|4402.3|0
1620644850000|2021-05-10 11:07:30|4402.25|4402.25|4402.25|4402.25|4402.25|4402.25|4402.25|4402.25|0
1620644860000|2021-05-10 11:07:40|4401.95|4401.95|4401.95|4401.95|4401.95|4401.95|4401.95|4401.95|0
1620644870000|2021-05-10 11:07:50|4401.8|4401.8|4401.65|4401.65|4401.8|4401.8|4401.65|4401.65|0
1620644880000|2021-05-10 11:08:00|4401.67|4401.67|4401.37|4401.37|4401.67|4401.67|4401.37|4401.37|0
1620644890000|2021-05-10 11:08:10|4401.07|4401.07|4400.47|4400.47|4401.07|4401.07|4400.47|4400.47|0
1620644930000|2021-05-10 11:08:50|4400.36|4400.36|4400.47|4400.47|4400.47|4400.47|4400.36|4400.36|0
1620644940000|2021-05-10 11:09:00|4400.62|4400.62|4400.47|4400.47|4400.62|4400.62|4400.47|4400.47|0
1620644950000|2021-05-10 11:09:10|4400.56|4400.56|4400.5|4400.5|4400.65|4400.65|4400.5|4400.5|0
1620644960000|2021-05-10 11:09:20|4400.56|4400.56|4400.65|4400.65|4400.65|4400.65|4400.56|4400.56|0
1620644970000|2021-05-10 11:09:30|4400.95|4400.95|4400.95|4400.95|4400.95|4400.95|4400.95|4400.95|0
1620644980000|2021-05-10 11:09:40|4400.87|4400.87|4400.95|4400.95|4400.95|4400.95|4400.87|4400.87|0
1620644990000|2021-05-10 11:09:50|4401.04|4401.04|4401.67|4401.67|4401.67|4401.67|4400.92|4400.92|0
1620645000000|2021-05-10 11:10:00|4401.69|4401.69|4401.54|4401.54|4401.99|4401.99|4401.54|4401.54|0
1620645020000|2021-05-10 11:10:20|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|0
1620645040000|2021-05-10 11:10:40|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|0
1620645050000|2021-05-10 11:10:50|4401.25|4401.25|4401.63|4401.63|4401.63|4401.63|4401.25|4401.25|0
1620645060000|2021-05-10 11:11:00|4401.66|4401.66|4401.92|4401.92|4401.96|4401.96|4401.66|4401.66|0
1620645070000|2021-05-10 11:11:10|4401.77|4401.77|4401.77|4401.77|4401.77|4401.77|4401.77|4401.77|0
1620645080000|2021-05-10 11:11:20|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|0
1620645090000|2021-05-10 11:11:30|4402.02|4402.02|4402.02|4402.02|4402.02|4402.02|4401.99|4401.99|0
1620645100000|2021-05-10 11:11:40|4402.31|4402.31|4402.43|4402.43|4402.43|4402.43|4402.31|4402.31|0
1620645110000|2021-05-10 11:11:50|4402.4|4402.4|4402.26|4402.26|4402.4|4402.4|4402.26|4402.26|0
1620645120000|2021-05-10 11:12:00|4402.16|4402.16|4402.16|4402.16|4402.16|4402.16|4402.16|4402.16|0
1620645170000|2021-05-10 11:12:50|4401.86|4401.86|4401.86|4401.86|4401.86|4401.86|4401.86|4401.86|0
1620645180000|2021-05-10 11:13:00|4401.95|4401.95|4401.99|4401.99|4401.99|4401.99|4401.95|4401.95|0
1620645190000|2021-05-10 11:13:10|4401.97|4401.97|4401.57|4401.57|4402.16|4402.16|4401.57|4401.57|0
1620645200000|2021-05-10 11:13:20|4401.45|4401.45|4401.28|4401.28|4401.45|4401.45|4401.28|4401.28|0
1620645220000|2021-05-10 11:13:40|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|0
1620645230000|2021-05-10 11:13:50|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|0
1620645240000|2021-05-10 11:14:00|4401.37|4401.37|4401.37|4401.37|4401.37|4401.37|4401.37|4401.37|0
1620645270000|2021-05-10 11:14:30|4401.49|4401.49|4401.64|4401.64|4401.64|4401.64|4401.49|4401.49|0
1620645280000|2021-05-10 11:14:40|4401.49|4401.49|4401.49|4401.49|4401.49|4401.49|4401.49|4401.49|0
1620645290000|2021-05-10 11:14:50|4401.37|4401.37|4401.28|4401.28|4401.37|4401.37|4401.28|4401.28|0
1620645300000|2021-05-10 11:15:00|4401.19|4401.19|4401.12|4401.12|4401.19|4401.19|4401.12|4401.12|0
1620645310000|2021-05-10 11:15:10|4401|4401|4400.96|4400.96|4401|4401|4400.91|4400.91|0
1620645320000|2021-05-10 11:15:20|4401.26|4401.26|4401.11|4401.11|4401.26|4401.26|4401.11|4401.11|0
1620645330000|2021-05-10 11:15:30|4401.15|4401.15|4401.03|4401.03|4401.15|4401.15|4401.03|4401.03|0
1620645340000|2021-05-10 11:15:40|4401.33|4401.33|4401.33|4401.33|4401.33|4401.33|4401.33|4401.33|0
1620645350000|2021-05-10 11:15:50|4401.18|4401.18|4401.18|4401.18|4401.18|4401.18|4401.18|4401.18|0
1620645360000|2021-05-10 11:16:00|4401.27|4401.27|4401.33|4401.33|4401.48|4401.48|4401.27|4401.27|0
1620645380000|2021-05-10 11:16:20|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|0
1620645390000|2021-05-10 11:16:30|4401.19|4401.19|4401.15|4401.15|4401.19|4401.19|4401.04|4401.04|0
1620645400000|2021-05-10 11:16:40|4400.85|4400.85|4400.85|4400.85|4400.85|4400.85|4400.85|4400.85|0
1620645420000|2021-05-10 11:17:00|4400.55|4400.55|4400.46|4400.46|4400.55|4400.55|4400.46|4400.46|0
1620645430000|2021-05-10 11:17:10|4400.76|4400.76|4401.06|4401.06|4401.06|4401.06|4400.76|4400.76|0
1620645440000|2021-05-10 11:17:20|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|0
1620645450000|2021-05-10 11:17:30|4401.36|4401.36|4401.36|4401.36|4401.36|4401.36|4401.36|4401.36|0
1620645470000|2021-05-10 11:17:50|4401.51|4401.51|4401.48|4401.48|4401.51|4401.51|4401.48|4401.48|0
1620645480000|2021-05-10 11:18:00|4401.33|4401.33|4401.33|4401.33|4401.33|4401.33|4401.33|4401.33|0
1620645520000|2021-05-10 11:18:40|4401.21|4401.21|4401.47|4401.47|4401.61|4401.61|4401.12|4401.12|0
1620645530000|2021-05-10 11:18:50|4401.54|4401.54|4401.4|4401.4|4401.54|4401.54|4401.4|4401.4|0
1620645560000|2021-05-10 11:19:20|4401.54|4401.54|4401.54|4401.54|4401.54|4401.54|4401.54|4401.54|0
1620645570000|2021-05-10 11:19:30|4401.49|4401.49|4401.18|4401.18|4401.49|4401.49|4401.18|4401.18|0
1620645580000|2021-05-10 11:19:40|4401.03|4401.03|4400.97|4400.97|4401.03|4401.03|4400.97|4400.97|0
1620645600000|2021-05-10 11:20:00|4400.82|4400.82|4400.71|4400.71|4400.91|4400.91|4400.71|4400.71|0
1620645610000|2021-05-10 11:20:10|4400.65|4400.65|4400.65|4400.65|4400.65|4400.65|4400.65|4400.65|0
1620645620000|2021-05-10 11:20:20|4400.69|4400.69|4400.74|4400.74|4400.77|4400.77|4400.69|4400.69|0
1620645630000|2021-05-10 11:20:30|4401.04|4401.04|4401.04|4401.04|4401.04|4401.04|4401.04|4401.04|0
1620645650000|2021-05-10 11:20:50|4401|4401|4400.95|4400.95|4401|4401|4400.95|4400.95|0
1620645660000|2021-05-10 11:21:00|4401.03|4401.03|4401.71|4401.71|4401.71|4401.71|4401.03|4401.03|0
1620645670000|2021-05-10 11:21:10|4401.76|4401.76|4401.76|4401.76|4401.76|4401.76|4401.76|4401.76|0
1620645690000|2021-05-10 11:21:30|4402.06|4402.06|4401.98|4401.98|4402.06|4402.06|4401.98|4401.98|0
1620645710000|2021-05-10 11:21:50|4401.83|4401.83|4401.83|4401.83|4401.83|4401.83|4401.83|4401.83|0
1620645720000|2021-05-10 11:22:00|4401.53|4401.53|4401.66|4401.66|4401.66|4401.66|4401.21|4401.21|0
1620645730000|2021-05-10 11:22:10|4401.57|4401.57|4401.42|4401.42|4401.57|4401.57|4401.42|4401.42|0
1620645740000|2021-05-10 11:22:20|4401.34|4401.34|4400.57|4400.57|4401.34|4401.34|4400.57|4400.57|0
1620645750000|2021-05-10 11:22:30|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|0
1620645760000|2021-05-10 11:22:40|4400.32|4400.32|4400.32|4400.32|4400.32|4400.32|4400.32|4400.32|0
1620645770000|2021-05-10 11:22:50|4400.29|4400.29|4400.57|4400.57|4400.57|4400.57|4400.27|4400.27|0
1620645780000|2021-05-10 11:23:00|4400.61|4400.61|4400.61|4400.61|4400.61|4400.61|4400.61|4400.61|0
1620645800000|2021-05-10 11:23:20|4400.31|4400.31|4400.1|4400.1|4400.31|4400.31|4400.1|4400.1|0
1620645810000|2021-05-10 11:23:30|4400.08|4400.08|4399.87|4399.87|4400.08|4400.08|4399.87|4399.87|0
1620645820000|2021-05-10 11:23:40|4399.72|4399.72|4399.72|4399.72|4399.72|4399.72|4399.72|4399.72|0
1620645830000|2021-05-10 11:23:50|4400.02|4400.02|4400.02|4400.02|4400.02|4400.02|4400.02|4400.02|0
1620645840000|2021-05-10 11:24:00|4400.17|4400.17|4400.47|4400.47|4400.47|4400.47|4400.17|4400.17|0
1620645860000|2021-05-10 11:24:20|4400.17|4400.17|4399.81|4399.81|4400.17|4400.17|4399.81|4399.81|0
1620645870000|2021-05-10 11:24:30|4399.7|4399.7|4399.55|4399.55|4399.7|4399.7|4399.55|4399.55|0
1620645900000|2021-05-10 11:25:00|4398.95|4398.95|4398.37|4398.37|4398.95|4398.95|4398.35|4398.35|0
1620645910000|2021-05-10 11:25:10|4398.42|4398.42|4398.44|4398.44|4398.44|4398.44|4398.42|4398.42|0
1620645920000|2021-05-10 11:25:20|4398.74|4398.74|4399.64|4399.64|4399.64|4399.64|4398.74|4398.74|0
1620645930000|2021-05-10 11:25:30|4399.79|4399.79|4399.79|4399.79|4399.79|4399.79|4399.79|4399.79|0
1620645940000|2021-05-10 11:25:40|4399.45|4399.45|4399.3|4399.3|4399.45|4399.45|4399.3|4399.3|0
1620645950000|2021-05-10 11:25:50|4399.6|4399.6|4399.75|4399.75|4399.9|4399.9|4399.6|4399.6|0
1620645960000|2021-05-10 11:26:00|4399.9|4399.9|4399.9|4399.9|4399.9|4399.9|4399.9|4399.9|0
1620645970000|2021-05-10 11:26:10|4399.95|4399.95|4400.07|4400.07|4400.07|4400.07|4399.95|4399.95|0
1620645980000|2021-05-10 11:26:20|4400.09|4400.09|4400.15|4400.15|4400.24|4400.24|4400.09|4400.09|0
1620645990000|2021-05-10 11:26:30|4400.3|4400.3|4400.37|4400.37|4400.54|4400.54|4400.3|4400.3|0
1620646010000|2021-05-10 11:26:50|4400.22|4400.22|4400.16|4400.16|4400.22|4400.22|4400.16|4400.16|0
1620646020000|2021-05-10 11:27:00|4400.35|4400.35|4399.68|4399.68|4400.35|4400.35|4399.68|4399.68|0
1620646030000|2021-05-10 11:27:10|4399.53|4399.53|4399.43|4399.43|4399.53|4399.53|4399.43|4399.43|0
1620646040000|2021-05-10 11:27:20|4399.31|4399.31|4399.25|4399.25|4399.31|4399.31|4399.25|4399.25|0
1620646050000|2021-05-10 11:27:30|4399.85|4399.85|4400.15|4400.15|4400.15|4400.15|4399.85|4399.85|0
1620646060000|2021-05-10 11:27:40|4400.3|4400.3|4400.45|4400.45|4400.45|4400.45|4400.3|4400.3|0
1620646070000|2021-05-10 11:27:50|4400.3|4400.3|4400.3|4400.3|4400.3|4400.3|4400.3|4400.3|0
1620646080000|2021-05-10 11:28:00|4400.21|4400.21|4400.06|4400.06|4400.21|4400.21|4400.06|4400.06|0
1620646090000|2021-05-10 11:28:10|4400|4400|4400.3|4400.3|4400.3|4400.3|4400|4400|0
1620646100000|2021-05-10 11:28:20|4400.27|4400.27|4399.97|4399.97|4400.27|4400.27|4399.97|4399.97|0
1620646120000|2021-05-10 11:28:40|4400|4400|4400.28|4400.28|4400.32|4400.32|4400|4400|0
1620646130000|2021-05-10 11:28:50|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|0
1620646140000|2021-05-10 11:29:00|4400.28|4400.28|4400.28|4400.28|4400.28|4400.28|4400.28|4400.28|0
1620646150000|2021-05-10 11:29:10|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|0
1620646160000|2021-05-10 11:29:20|4400.02|4400.02|4400.09|4400.09|4400.09|4400.09|4400.02|4400.02|0
1620646180000|2021-05-10 11:29:40|4400.07|4400.07|4399.98|4399.98|4400.07|4400.07|4399.98|4399.98|0
1620646200000|2021-05-10 11:30:00|4400.28|4400.28|4400.62|4400.62|4400.62|4400.62|4400.28|4400.28|0
1620646210000|2021-05-10 11:30:10|4400.64|4400.64|4400.64|4400.64|4400.64|4400.64|4400.64|4400.64|0
1620646220000|2021-05-10 11:30:20|4400.69|4400.69|4401.29|4401.29|4401.29|4401.29|4400.69|4400.69|0
1620646240000|2021-05-10 11:30:40|4401.44|4401.44|4401.44|4401.44|4401.44|4401.44|4401.44|4401.44|0
1620646260000|2021-05-10 11:31:00|4401.51|4401.51|4401.64|4401.64|4401.64|4401.64|4401.51|4401.51|0
1620646290000|2021-05-10 11:31:30|4401.77|4401.77|4401.47|4401.47|4401.77|4401.77|4401.47|4401.47|0
1620646300000|2021-05-10 11:31:40|4401.44|4401.44|4401.35|4401.35|4401.44|4401.44|4401.35|4401.35|0
1620646310000|2021-05-10 11:31:50|4401.26|4401.26|4401.15|4401.15|4401.26|4401.26|4401.11|4401.11|0
1620646330000|2021-05-10 11:32:10|4401.18|4401.18|4401.18|4401.18|4401.18|4401.18|4401.18|4401.18|0
1620646340000|2021-05-10 11:32:20|4400.88|4400.88|4400.88|4400.88|4400.88|4400.88|4400.88|4400.88|0
1620646350000|2021-05-10 11:32:30|4401.18|4401.18|4401.18|4401.18|4401.18|4401.18|4401.18|4401.18|0
1620646360000|2021-05-10 11:32:40|4401.04|4401.04|4401.04|4401.04|4401.04|4401.04|4401.04|4401.04|0
1620646370000|2021-05-10 11:32:50|4400.73|4400.73|4400.73|4400.73|4400.73|4400.73|4400.73|4400.73|0
1620646380000|2021-05-10 11:33:00|4400.43|4400.43|4400.02|4400.02|4400.43|4400.43|4400.02|4400.02|0
1620646390000|2021-05-10 11:33:10|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|0
1620646410000|2021-05-10 11:33:30|4399.57|4399.57|4399.57|4399.57|4399.72|4399.72|4399.57|4399.57|0
1620646420000|2021-05-10 11:33:40|4399.54|4399.54|4399.47|4399.47|4399.54|4399.54|4399.47|4399.47|0
1620646430000|2021-05-10 11:33:50|4399.76|4399.76|4398.99|4398.99|4399.76|4399.76|4398.99|4398.99|0
1620646440000|2021-05-10 11:34:00|4398.94|4398.94|4398.94|4398.94|4398.94|4398.94|4398.94|4398.94|0
1620646450000|2021-05-10 11:34:10|4398.89|4398.89|4398.89|4398.89|4398.89|4398.89|4398.89|4398.89|0
1620646460000|2021-05-10 11:34:20|4399.19|4399.19|4399.19|4399.19|4399.19|4399.19|4399.19|4399.19|0
1620646470000|2021-05-10 11:34:30|4399.08|4399.08|4398.52|4398.52|4399.13|4399.13|4398.52|4398.52|0
1620646480000|2021-05-10 11:34:40|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|0
1620646490000|2021-05-10 11:34:50|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|0
1620646500000|2021-05-10 11:35:00|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|0
1620646510000|2021-05-10 11:35:10|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|4398.04|0
1620646520000|2021-05-10 11:35:20|4398.19|4398.19|4398.19|4398.19|4398.19|4398.19|4398.19|4398.19|0
1620646530000|2021-05-10 11:35:30|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|0
1620646550000|2021-05-10 11:35:50|4398.94|4398.94|4398.83|4398.83|4398.98|4398.98|4398.83|4398.83|0
1620646560000|2021-05-10 11:36:00|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|0
1620646600000|2021-05-10 11:36:40|4399.03|4399.03|4399.21|4399.21|4399.21|4399.21|4399.03|4399.03|0
1620646610000|2021-05-10 11:36:50|4399.51|4399.51|4399.51|4399.51|4399.51|4399.51|4399.51|4399.51|0
1620646620000|2021-05-10 11:37:00|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|0
1620646630000|2021-05-10 11:37:10|4399.15|4399.15|4399.21|4399.21|4399.3|4399.3|4399.15|4399.15|0
1620646650000|2021-05-10 11:37:30|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|0
1620646660000|2021-05-10 11:37:40|4399.26|4399.26|4399.26|4399.26|4399.26|4399.26|4399.26|4399.26|0
1620646670000|2021-05-10 11:37:50|4399.24|4399.24|4399.24|4399.24|4399.24|4399.24|4399.24|4399.24|0
1620646680000|2021-05-10 11:38:00|4399.36|4399.36|4399.36|4399.36|4399.36|4399.36|4399.36|4399.36|0
1620646690000|2021-05-10 11:38:10|4399.21|4399.21|4399.21|4399.21|4399.21|4399.21|4399.21|4399.21|0
1620646730000|2021-05-10 11:38:50|4398.61|4398.61|4398.61|4398.61|4398.61|4398.61|4398.61|4398.61|0
1620646740000|2021-05-10 11:39:00|4398.46|4398.46|4398.46|4398.46|4398.46|4398.46|4398.46|4398.46|0
1620646750000|2021-05-10 11:39:10|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|0
1620646770000|2021-05-10 11:39:30|4398.01|4398.01|4397.83|4397.83|4398.01|4398.01|4397.83|4397.83|0
1620646780000|2021-05-10 11:39:40|4397.79|4397.79|4397.71|4397.71|4397.79|4397.79|4397.64|4397.64|0
1620646800000|2021-05-10 11:40:00|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|0
1620646810000|2021-05-10 11:40:10|4397.71|4397.71|4397.39|4397.39|4397.71|4397.71|4397.39|4397.39|0
1620646830000|2021-05-10 11:40:30|4397.48|4397.48|4397.48|4397.48|4397.48|4397.48|4397.48|4397.48|0
1620646840000|2021-05-10 11:40:40|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|0
1620646850000|2021-05-10 11:40:50|4397.2|4397.2|4397.2|4397.2|4397.2|4397.2|4397.2|4397.2|0
1620646860000|2021-05-10 11:41:00|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|0
1620646870000|2021-05-10 11:41:10|4397.15|4397.15|4397.12|4397.12|4397.29|4397.29|4397.12|4397.12|0
1620646880000|2021-05-10 11:41:20|4397.42|4397.42|4397.12|4397.12|4397.42|4397.42|4397.12|4397.12|0
1620646900000|2021-05-10 11:41:40|4397.03|4397.03|4397.33|4397.33|4397.33|4397.33|4397.03|4397.03|0
1620646920000|2021-05-10 11:42:00|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|0
1620646930000|2021-05-10 11:42:10|4397.09|4397.09|4397.09|4397.09|4397.09|4397.09|4397.09|4397.09|0
1620646960000|2021-05-10 11:42:40|4396.79|4396.79|4396.71|4396.71|4396.79|4396.79|4396.71|4396.71|0
1620646970000|2021-05-10 11:42:50|4396.86|4396.86|4396.86|4396.86|4396.86|4396.86|4396.86|4396.86|0
1620646980000|2021-05-10 11:43:00|4396.8|4396.8|4396.18|4396.18|4396.8|4396.8|4396.18|4396.18|0
1620646990000|2021-05-10 11:43:10|4396.13|4396.13|4395.83|4395.83|4396.13|4396.13|4395.83|4395.83|0
1620647000000|2021-05-10 11:43:20|4395.53|4395.53|4395.23|4395.23|4395.53|4395.53|4395.23|4395.23|0
1620647020000|2021-05-10 11:43:40|4394.93|4394.93|4394.93|4394.93|4394.93|4394.93|4394.93|4394.93|0
1620647040000|2021-05-10 11:44:00|4395.02|4395.02|4395.72|4395.72|4395.72|4395.72|4395.02|4395.02|0
1620647050000|2021-05-10 11:44:10|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|0
1620647060000|2021-05-10 11:44:20|4395.76|4395.76|4395.9|4395.9|4395.9|4395.9|4395.76|4395.76|0
1620647070000|2021-05-10 11:44:30|4395.85|4395.85|4395.85|4395.85|4395.85|4395.85|4395.85|4395.85|0
1620647080000|2021-05-10 11:44:40|4395.82|4395.82|4395.52|4395.52|4395.82|4395.82|4395.52|4395.52|0
1620647090000|2021-05-10 11:44:50|4395.56|4395.56|4395.66|4395.66|4395.66|4395.66|4395.56|4395.56|0
1620647100000|2021-05-10 11:45:00|4395.54|4395.54|4396.44|4396.44|4396.44|4396.44|4395.54|4395.54|0
1620647110000|2021-05-10 11:45:10|4396.49|4396.49|4396.54|4396.54|4396.54|4396.54|4396.49|4396.49|0
1620647140000|2021-05-10 11:45:40|4396.39|4396.39|4396.39|4396.39|4396.39|4396.39|4396.39|4396.39|0
1620647160000|2021-05-10 11:46:00|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|0
1620647190000|2021-05-10 11:46:30|4396.36|4396.36|4396.36|4396.36|4396.36|4396.36|4396.36|4396.36|0
1620647200000|2021-05-10 11:46:40|4396.51|4396.51|4396.51|4396.51|4396.51|4396.51|4396.51|4396.51|0
1620647210000|2021-05-10 11:46:50|4396.46|4396.46|4396.51|4396.51|4396.51|4396.51|4396.46|4396.46|0
1620647220000|2021-05-10 11:47:00|4396.57|4396.57|4398.13|4398.13|4398.13|4398.13|4396.57|4396.57|0
1620647230000|2021-05-10 11:47:10|4398.07|4398.07|4398.44|4398.44|4398.52|4398.52|4398.07|4398.07|0
1620647250000|2021-05-10 11:47:30|4398.74|4398.74|4398.74|4398.74|4398.74|4398.74|4398.74|4398.74|0
1620647270000|2021-05-10 11:47:50|4398.6|4398.6|4398|4398|4398.6|4398.6|4398|4398|0
1620647280000|2021-05-10 11:48:00|4397.69|4397.69|4397.69|4397.69|4397.69|4397.69|4397.69|4397.69|0
1620647290000|2021-05-10 11:48:10|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|0
1620647300000|2021-05-10 11:48:20|4397.9|4397.9|4397.88|4397.88|4397.9|4397.9|4397.88|4397.88|0
1620647310000|2021-05-10 11:48:30|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|0
1620647330000|2021-05-10 11:48:50|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|0
1620647340000|2021-05-10 11:49:00|4397.38|4397.38|4397.38|4397.38|4397.38|4397.38|4397.38|4397.38|0
1620647360000|2021-05-10 11:49:20|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|0
1620647370000|2021-05-10 11:49:30|4397.44|4397.44|4398.64|4398.64|4398.64|4398.64|4397.44|4397.44|0
1620647380000|2021-05-10 11:49:40|4398.94|4398.94|4399.01|4399.01|4399.01|4399.01|4398.94|4398.94|0
1620647390000|2021-05-10 11:49:50|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|0
1620647400000|2021-05-10 11:50:00|4398.9|4398.9|4398.87|4398.87|4398.9|4398.9|4398.87|4398.87|0
1620647410000|2021-05-10 11:50:10|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|0
1620647420000|2021-05-10 11:50:20|4398.67|4398.67|4398.82|4398.82|4398.82|4398.82|4398.67|4398.67|0
1620647430000|2021-05-10 11:50:30|4398.67|4398.67|4398.67|4398.67|4398.67|4398.67|4398.67|4398.67|0
1620647440000|2021-05-10 11:50:40|4398.74|4398.74|4398.86|4398.86|4398.86|4398.86|4398.74|4398.74|0
1620647450000|2021-05-10 11:50:50|4398.91|4398.91|4398.91|4398.91|4398.91|4398.91|4398.91|4398.91|0
1620647470000|2021-05-10 11:51:10|4398.61|4398.61|4399.03|4399.03|4399.03|4399.03|4398.61|4398.61|0
1620647480000|2021-05-10 11:51:20|4399.33|4399.33|4399.63|4399.63|4399.77|4399.77|4399.33|4399.33|0
1620647490000|2021-05-10 11:51:30|4399.77|4399.77|4399.77|4399.77|4399.77|4399.77|4399.77|4399.77|0
1620647510000|2021-05-10 11:51:50|4399.73|4399.73|4399.82|4399.82|4399.82|4399.82|4399.73|4399.73|0
1620647530000|2021-05-10 11:52:10|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|0
1620647550000|2021-05-10 11:52:30|4399.61|4399.61|4399.31|4399.31|4399.61|4399.61|4399.31|4399.31|0
1620647580000|2021-05-10 11:53:00|4399.27|4399.27|4399.15|4399.15|4399.27|4399.27|4398.93|4398.93|0
1620647590000|2021-05-10 11:53:10|4399.06|4399.06|4399.13|4399.13|4399.13|4399.13|4399.06|4399.06|0
1620647600000|2021-05-10 11:53:20|4399.07|4399.07|4399.37|4399.37|4399.37|4399.37|4399.07|4399.07|0
1620647610000|2021-05-10 11:53:30|4399.3|4399.3|4399.3|4399.3|4399.3|4399.3|4399.3|4399.3|0
1620647630000|2021-05-10 11:53:50|4399.36|4399.36|4399.36|4399.36|4399.36|4399.36|4399.36|4399.36|0
1620647640000|2021-05-10 11:54:00|4399.51|4399.51|4399.51|4399.51|4399.51|4399.51|4399.51|4399.51|0
1620647660000|2021-05-10 11:54:20|4399.45|4399.45|4399.15|4399.15|4399.45|4399.45|4399.15|4399.15|0
1620647670000|2021-05-10 11:54:30|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|0
1620647680000|2021-05-10 11:54:40|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|0
1620647690000|2021-05-10 11:54:50|4398.98|4398.98|4398.98|4398.98|4399.27|4399.27|4398.98|4398.98|0
1620647700000|2021-05-10 11:55:00|4398.92|4398.92|4399.07|4399.07|4399.07|4399.07|4398.92|4398.92|0
1620647720000|2021-05-10 11:55:20|4399.36|4399.36|4398.62|4398.62|4399.36|4399.36|4398.62|4398.62|0
1620647730000|2021-05-10 11:55:30|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|0
1620647740000|2021-05-10 11:55:40|4398.2|4398.2|4398.14|4398.14|4398.2|4398.2|4398.14|4398.14|0
1620647750000|2021-05-10 11:55:50|4397.99|4397.99|4397.99|4397.99|4397.99|4397.99|4397.99|4397.99|0
1620647760000|2021-05-10 11:56:00|4398.11|4398.11|4397.77|4397.77|4398.22|4398.22|4397.77|4397.77|0
1620647770000|2021-05-10 11:56:10|4397.62|4397.62|4397.48|4397.48|4397.62|4397.62|4397.48|4397.48|0
1620647790000|2021-05-10 11:56:30|4397.78|4397.78|4397.63|4397.63|4397.78|4397.78|4397.63|4397.63|0
1620647800000|2021-05-10 11:56:40|4397.92|4397.92|4398.11|4398.11|4398.23|4398.23|4397.92|4397.92|0
1620647820000|2021-05-10 11:57:00|4398.22|4398.22|4398.25|4398.25|4398.25|4398.25|4398.22|4398.22|0
1620647840000|2021-05-10 11:57:20|4398.55|4398.55|4398.55|4398.55|4398.55|4398.55|4398.55|4398.55|0
1620647850000|2021-05-10 11:57:30|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|0
1620647870000|2021-05-10 11:57:50|4398.65|4398.65|4398.63|4398.63|4398.65|4398.65|4398.63|4398.63|0
1620647880000|2021-05-10 11:58:00|4398.72|4398.72|4398.9|4398.9|4399.02|4399.02|4398.72|4398.72|0
1620647890000|2021-05-10 11:58:10|4398.97|4398.97|4399.07|4399.07|4399.07|4399.07|4398.97|4398.97|0
1620647900000|2021-05-10 11:58:20|4398.95|4398.95|4398.95|4398.95|4398.95|4398.95|4398.95|4398.95|0
1620647920000|2021-05-10 11:58:40|4398.65|4398.65|4398.65|4398.65|4398.65|4398.65|4398.65|4398.65|0
1620647930000|2021-05-10 11:58:50|4398.95|4398.95|4399.25|4399.25|4399.25|4399.25|4398.95|4398.95|0
1620647940000|2021-05-10 11:59:00|4399.1|4399.1|4399.98|4399.98|4399.98|4399.98|4399.08|4399.08|0
1620647960000|2021-05-10 11:59:20|4399.68|4399.68|4399.7|4399.7|4399.7|4399.7|4399.68|4399.68|0
1620647990000|2021-05-10 11:59:50|4400|4400|4400|4400|4400|4400|4400|4400|0
1620648000000|2021-05-10 12:00:00|4399.96|4399.96|4399.84|4399.84|4399.96|4399.96|4399.84|4399.84|0
1620648010000|2021-05-10 12:00:10|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|0
1620648020000|2021-05-10 12:00:20|4399.22|4399.22|4399.16|4399.16|4399.22|4399.22|4399.16|4399.16|0
1620648030000|2021-05-10 12:00:30|4398.56|4398.56|4398.86|4398.86|4398.86|4398.86|4398.56|4398.56|0
1620648040000|2021-05-10 12:00:40|4398.74|4398.74|4398.74|4398.74|4398.74|4398.74|4398.74|4398.74|0
1620648050000|2021-05-10 12:00:50|4398.78|4398.78|4398.74|4398.74|4398.78|4398.78|4398.74|4398.74|0
1620648060000|2021-05-10 12:01:00|4398.8|4398.8|4398.56|4398.56|4398.8|4398.8|4398.56|4398.56|0
1620648080000|2021-05-10 12:01:20|4398.86|4398.86|4398.88|4398.88|4398.88|4398.88|4398.86|4398.86|0
1620648090000|2021-05-10 12:01:30|4398.98|4398.98|4398.98|4398.98|4398.98|4398.98|4398.98|4398.98|0
1620648100000|2021-05-10 12:01:40|4399.02|4399.02|4399.05|4399.05|4399.05|4399.05|4399.02|4399.02|0
1620648110000|2021-05-10 12:01:50|4399.1|4399.1|4399.1|4399.1|4399.1|4399.1|4399.1|4399.1|0
1620648120000|2021-05-10 12:02:00|4399.22|4399.22|4399.37|4399.37|4399.37|4399.37|4399.22|4399.22|0
1620648150000|2021-05-10 12:02:30|4399.48|4399.48|4399.54|4399.54|4399.54|4399.54|4399.48|4399.48|0
1620648170000|2021-05-10 12:02:50|4399.24|4399.24|4399.24|4399.24|4399.24|4399.24|4399.24|4399.24|0
1620648180000|2021-05-10 12:03:00|4399.19|4399.19|4399.19|4399.19|4399.19|4399.19|4399.19|4399.19|0
1620648190000|2021-05-10 12:03:10|4399.25|4399.25|4399.25|4399.25|4399.31|4399.31|4399.25|4399.25|0
1620648200000|2021-05-10 12:03:20|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|0
1620648220000|2021-05-10 12:03:40|4399.76|4399.76|4399.63|4399.63|4399.91|4399.91|4399.63|4399.63|0
1620648230000|2021-05-10 12:03:50|4399.33|4399.33|4399.03|4399.03|4399.33|4399.33|4399.03|4399.03|0
1620648240000|2021-05-10 12:04:00|4398.73|4398.73|4398.84|4398.84|4398.84|4398.84|4398.73|4398.73|0
1620648260000|2021-05-10 12:04:20|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|0
1620648270000|2021-05-10 12:04:30|4398.28|4398.28|4398.05|4398.05|4398.28|4398.28|4398.05|4398.05|0
1620648280000|2021-05-10 12:04:40|4398.11|4398.11|4398.07|4398.07|4398.16|4398.16|4398.07|4398.07|0
1620648300000|2021-05-10 12:05:00|4398.37|4398.37|4398.37|4398.37|4398.37|4398.37|4398.37|4398.37|0
1620648310000|2021-05-10 12:05:10|4398.44|4398.44|4398.44|4398.44|4398.44|4398.44|4398.44|4398.44|0
1620648320000|2021-05-10 12:05:20|4398.59|4398.59|4399.29|4399.29|4399.29|4399.29|4398.59|4398.59|0
1620648330000|2021-05-10 12:05:30|4399.44|4399.44|4399.44|4399.44|4399.44|4399.44|4399.44|4399.44|0
1620648340000|2021-05-10 12:05:40|4399.59|4399.59|4399.59|4399.59|4399.59|4399.59|4399.59|4399.59|0
1620648350000|2021-05-10 12:05:50|4399.74|4399.74|4399.89|4399.89|4399.89|4399.89|4399.74|4399.74|0
1620648360000|2021-05-10 12:06:00|4401.39|4401.39|4401.15|4401.15|4401.39|4401.39|4401.09|4401.09|0
1620648370000|2021-05-10 12:06:10|4401.22|4401.22|4401.39|4401.39|4401.39|4401.39|4401.22|4401.22|0
1620648380000|2021-05-10 12:06:20|4401.54|4401.54|4402.14|4402.14|4402.14|4402.14|4401.54|4401.54|0
1620648390000|2021-05-10 12:06:30|4402.2|4402.2|4402.13|4402.13|4402.2|4402.2|4402.13|4402.13|0
1620648410000|2021-05-10 12:06:50|4402.11|4402.11|4402.08|4402.08|4402.11|4402.11|4402.08|4402.08|0
1620648420000|2021-05-10 12:07:00|4402.26|4402.26|4402.29|4402.29|4402.29|4402.29|4402.17|4402.17|0
1620648430000|2021-05-10 12:07:10|4402.19|4402.19|4402.32|4402.32|4402.32|4402.32|4402.17|4402.17|0
1620648440000|2021-05-10 12:07:20|4402.92|4402.92|4402.92|4402.92|4402.92|4402.92|4402.92|4402.92|0
1620648450000|2021-05-10 12:07:30|4402.87|4402.87|4402.9|4402.9|4402.9|4402.9|4402.87|4402.87|0
1620648470000|2021-05-10 12:07:50|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|0
1620648480000|2021-05-10 12:08:00|4403.19|4403.19|4402.89|4402.89|4403.19|4403.19|4402.89|4402.89|0
1620648500000|2021-05-10 12:08:20|4402.93|4402.93|4402.61|4402.61|4402.93|4402.93|4402.61|4402.61|0
1620648510000|2021-05-10 12:08:30|4402.55|4402.55|4402.5|4402.5|4402.55|4402.55|4402.5|4402.5|0
1620648540000|2021-05-10 12:09:00|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|0
1620648550000|2021-05-10 12:09:10|4402.5|4402.5|4402.5|4402.5|4402.5|4402.5|4402.5|4402.5|0
1620648560000|2021-05-10 12:09:20|4402.35|4402.35|4401.9|4401.9|4402.35|4402.35|4401.9|4401.9|0
1620648580000|2021-05-10 12:09:40|4401.86|4401.86|4401.77|4401.77|4401.86|4401.86|4401.77|4401.77|0
1620648590000|2021-05-10 12:09:50|4401.67|4401.67|4403.18|4403.18|4403.18|4403.18|4401.67|4401.67|0
1620648600000|2021-05-10 12:10:00|4403.14|4403.14|4401.9|4401.9|4403.14|4403.14|4401.9|4401.9|0
1620648610000|2021-05-10 12:10:10|4401.99|4401.99|4402.14|4402.14|4402.14|4402.14|4401.99|4401.99|0
1620648630000|2021-05-10 12:10:30|4402.19|4402.19|4402.34|4402.34|4402.34|4402.34|4402.19|4402.19|0
1620648640000|2021-05-10 12:10:40|4402.37|4402.37|4402.43|4402.43|4402.43|4402.43|4402.37|4402.37|0
1620648650000|2021-05-10 12:10:50|4403.03|4403.03|4403.03|4403.03|4403.03|4403.03|4403.03|4403.03|0
1620648660000|2021-05-10 12:11:00|4403.08|4403.08|4403.08|4403.08|4403.08|4403.08|4403.08|4403.08|0
1620648670000|2021-05-10 12:11:10|4403.17|4403.17|4403.27|4403.27|4403.27|4403.27|4403.17|4403.17|0
1620648680000|2021-05-10 12:11:20|4403.2|4403.2|4403.27|4403.27|4403.27|4403.27|4403.2|4403.2|0
1620648700000|2021-05-10 12:11:40|4403.2|4403.2|4403.2|4403.2|4403.2|4403.2|4403.2|4403.2|0
1620648740000|2021-05-10 12:12:20|4403.14|4403.14|4403.1|4403.1|4403.4|4403.4|4403.1|4403.1|0
1620648760000|2021-05-10 12:12:40|4402.93|4402.93|4403.02|4403.02|4403.02|4403.02|4402.87|4402.87|0
1620648770000|2021-05-10 12:12:50|4403.17|4403.17|4403.17|4403.17|4403.17|4403.17|4403.17|4403.17|0
1620648780000|2021-05-10 12:13:00|4403.06|4403.06|4404.02|4404.02|4404.02|4404.02|4403.06|4403.06|0
1620648800000|2021-05-10 12:13:20|4404.04|4404.04|4404.04|4404.04|4404.04|4404.04|4404.04|4404.04|0
1620648810000|2021-05-10 12:13:30|4404.02|4404.02|4404.11|4404.11|4404.16|4404.16|4403.99|4403.99|0
1620648830000|2021-05-10 12:13:50|4404.71|4404.71|4404.85|4404.85|4404.85|4404.85|4404.71|4404.71|0
1620648850000|2021-05-10 12:14:10|4405.16|4405.16|4405.6|4405.6|4405.6|4405.6|4405.16|4405.16|0
1620648860000|2021-05-10 12:14:20|4405.75|4405.75|4405.9|4405.9|4405.9|4405.9|4405.75|4405.75|0
1620648900000|2021-05-10 12:15:00|4405.94|4405.94|4405.46|4405.46|4405.94|4405.94|4405.46|4405.46|0
1620648910000|2021-05-10 12:15:10|4406.06|4406.06|4406.66|4406.66|4406.66|4406.66|4406.06|4406.06|0
1620648920000|2021-05-10 12:15:20|4406.95|4406.95|4407.25|4407.25|4407.25|4407.25|4406.95|4406.95|0
1620648930000|2021-05-10 12:15:30|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|0
1620648940000|2021-05-10 12:15:40|4407.55|4407.55|4407.85|4407.85|4407.85|4407.85|4407.55|4407.55|0
1620648950000|2021-05-10 12:15:50|4407.7|4407.7|4407.33|4407.33|4407.7|4407.7|4407.25|4407.25|0
1620648960000|2021-05-10 12:16:00|4407.25|4407.25|4407.25|4407.25|4407.25|4407.25|4407.25|4407.25|0
1620648970000|2021-05-10 12:16:10|4407.31|4407.31|4407.31|4407.31|4407.31|4407.31|4407.31|4407.31|0
1620649000000|2021-05-10 12:16:40|4407.61|4407.61|4407.68|4407.68|4407.68|4407.68|4407.61|4407.61|0
1620649010000|2021-05-10 12:16:50|4407.74|4407.74|4407.55|4407.55|4407.86|4407.86|4407.55|4407.55|0
1620649020000|2021-05-10 12:17:00|4407.7|4407.7|4407.25|4407.25|4407.7|4407.7|4407.25|4407.25|0
1620649030000|2021-05-10 12:17:10|4407.1|4407.1|4406.54|4406.54|4407.1|4407.1|4406.54|4406.54|0
1620649040000|2021-05-10 12:17:20|4406.45|4406.45|4405.7|4405.7|4406.45|4406.45|4405.7|4405.7|0
1620649050000|2021-05-10 12:17:30|4405.85|4405.85|4405.85|4405.85|4405.85|4405.85|4405.85|4405.85|0
1620649060000|2021-05-10 12:17:40|4405.55|4405.55|4405.55|4405.55|4405.55|4405.55|4405.55|4405.55|0
1620649070000|2021-05-10 12:17:50|4405.69|4405.69|4405.81|4405.81|4405.81|4405.81|4405.69|4405.69|0
1620649080000|2021-05-10 12:18:00|4405.74|4405.74|4405.74|4405.74|4405.74|4405.74|4405.74|4405.74|0
1620649090000|2021-05-10 12:18:10|4405.69|4405.69|4405.84|4405.84|4405.84|4405.84|4405.69|4405.69|0
1620649100000|2021-05-10 12:18:20|4405.87|4405.87|4405.87|4405.87|4405.87|4405.87|4405.87|4405.87|0
1620649130000|2021-05-10 12:18:50|4405.98|4405.98|4406.05|4406.05|4406.05|4406.05|4405.98|4405.98|0
1620649150000|2021-05-10 12:19:10|4405.9|4405.9|4405.79|4405.79|4405.9|4405.9|4405.75|4405.75|0
1620649160000|2021-05-10 12:19:20|4405.49|4405.49|4405.34|4405.34|4405.49|4405.49|4405.34|4405.34|0
1620649170000|2021-05-10 12:19:30|4405.25|4405.25|4405.55|4405.55|4405.55|4405.55|4405.25|4405.25|0
1620649180000|2021-05-10 12:19:40|4405.51|4405.51|4405.18|4405.18|4405.51|4405.51|4405.18|4405.18|0
1620649190000|2021-05-10 12:19:50|4405.03|4405.03|4405.03|4405.03|4405.03|4405.03|4405.03|4405.03|0
1620649200000|2021-05-10 12:20:00|4405.45|4405.45|4404.98|4404.98|4405.47|4405.47|4404.98|4404.98|0
1620649210000|2021-05-10 12:20:10|4404.92|4404.92|4404.92|4404.92|4404.92|4404.92|4404.92|4404.92|0
1620649220000|2021-05-10 12:20:20|4404.86|4404.86|4404.86|4404.86|4404.86|4404.86|4404.86|4404.86|0
1620649230000|2021-05-10 12:20:30|4404.77|4404.77|4404.35|4404.35|4404.77|4404.77|4404.35|4404.35|0
1620649270000|2021-05-10 12:21:10|4404.05|4404.05|4404.34|4404.34|4404.34|4404.34|4404.05|4404.05|0
1620649280000|2021-05-10 12:21:20|4404.37|4404.37|4404.54|4404.54|4404.54|4404.54|4404.37|4404.37|0
1620649290000|2021-05-10 12:21:30|4404.84|4404.84|4404.69|4404.69|4404.84|4404.84|4404.54|4404.54|0
1620649300000|2021-05-10 12:21:40|4404.64|4404.64|4404.55|4404.55|4404.64|4404.64|4404.55|4404.55|0
1620649310000|2021-05-10 12:21:50|4404.6|4404.6|4404.31|4404.31|4404.6|4404.6|4404.31|4404.31|0
1620649320000|2021-05-10 12:22:00|4404.01|4404.01|4404.12|4404.12|4404.12|4404.12|4403.71|4403.71|0
1620649330000|2021-05-10 12:22:10|4404.03|4404.03|4404.12|4404.12|4404.12|4404.12|4404.03|4404.03|0
1620649340000|2021-05-10 12:22:20|4404.06|4404.06|4404.06|4404.06|4404.06|4404.06|4404.06|4404.06|0
1620649350000|2021-05-10 12:22:30|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|0
1620649360000|2021-05-10 12:22:40|4404.04|4404.04|4404.04|4404.04|4404.04|4404.04|4404.04|4404.04|0
1620649370000|2021-05-10 12:22:50|4404.13|4404.13|4404.43|4404.43|4404.43|4404.43|4404.13|4404.13|0
1620649380000|2021-05-10 12:23:00|4404.73|4404.73|4404.28|4404.28|4404.73|4404.73|4404.28|4404.28|0
1620649390000|2021-05-10 12:23:10|4404.19|4404.19|4403.89|4403.89|4404.19|4404.19|4403.89|4403.89|0
1620649400000|2021-05-10 12:23:20|4403.83|4403.83|4403.42|4403.42|4403.83|4403.83|4403.42|4403.42|0
1620649410000|2021-05-10 12:23:30|4403.12|4403.12|4403.42|4403.42|4403.42|4403.42|4403.12|4403.12|0
1620649420000|2021-05-10 12:23:40|4403.4|4403.4|4402.6|4402.6|4403.4|4403.4|4402.6|4402.6|0
1620649440000|2021-05-10 12:24:00|4402.45|4402.45|4401.9|4401.9|4402.45|4402.45|4401.86|4401.86|0
1620649460000|2021-05-10 12:24:20|4401.6|4401.6|4401.3|4401.3|4401.6|4401.6|4401.3|4401.3|0
1620649480000|2021-05-10 12:24:40|4401.6|4401.6|4401.68|4401.68|4401.75|4401.75|4401.6|4401.6|0
1620649500000|2021-05-10 12:25:00|4401.53|4401.53|4401.23|4401.23|4401.53|4401.53|4401.23|4401.23|0
1620649520000|2021-05-10 12:25:20|4401.21|4401.21|4401.52|4401.52|4401.57|4401.57|4400.98|4400.98|0
1620649530000|2021-05-10 12:25:30|4401.37|4401.37|4401.27|4401.27|4401.37|4401.37|4401.27|4401.27|0
1620649540000|2021-05-10 12:25:40|4402.02|4402.02|4401.97|4401.97|4402.05|4402.05|4401.88|4401.88|0
1620649550000|2021-05-10 12:25:50|4402.27|4402.27|4402.54|4402.54|4402.54|4402.54|4402.15|4402.15|0
1620649560000|2021-05-10 12:26:00|4402.57|4402.57|4402.24|4402.24|4402.57|4402.57|4402.24|4402.24|0
1620649570000|2021-05-10 12:26:10|4402.18|4402.18|4401.51|4401.51|4402.18|4402.18|4401.51|4401.51|0
1620649580000|2021-05-10 12:26:20|4401.56|4401.56|4401.61|4401.61|4401.61|4401.61|4401.56|4401.56|0
1620649590000|2021-05-10 12:26:30|4401.58|4401.58|4401.71|4401.71|4401.71|4401.71|4401.58|4401.58|0
1620649600000|2021-05-10 12:26:40|4402.31|4402.31|4402.31|4402.31|4402.31|4402.31|4402.31|4402.31|0
1620649610000|2021-05-10 12:26:50|4402.36|4402.36|4402.36|4402.36|4402.36|4402.36|4402.36|4402.36|0
1620649620000|2021-05-10 12:27:00|4402.39|4402.39|4402.42|4402.42|4402.42|4402.42|4402.39|4402.39|0
1620649630000|2021-05-10 12:27:10|4402.36|4402.36|4402.36|4402.36|4402.36|4402.36|4402.36|4402.36|0
1620649640000|2021-05-10 12:27:20|4401.83|4401.83|4401.39|4401.39|4401.83|4401.83|4401.39|4401.39|0
1620649650000|2021-05-10 12:27:30|4401.3|4401.3|4400.9|4400.9|4401.3|4401.3|4400.9|4400.9|0
1620649660000|2021-05-10 12:27:40|4400.3|4400.3|4400.15|4400.15|4400.3|4400.3|4400.15|4400.15|0
1620649670000|2021-05-10 12:27:50|4400.45|4400.45|4400.45|4400.45|4400.45|4400.45|4400.45|4400.45|0
1620649690000|2021-05-10 12:28:10|4400.49|4400.49|4400.49|4400.49|4400.49|4400.49|4400.49|4400.49|0
1620649700000|2021-05-10 12:28:20|4400.64|4400.64|4400.64|4400.64|4400.64|4400.64|4400.64|4400.64|0
1620649720000|2021-05-10 12:28:40|4400.73|4400.73|4400.73|4400.73|4400.73|4400.73|4400.73|4400.73|0
1620649740000|2021-05-10 12:29:00|4400.88|4400.88|4401.63|4401.63|4401.63|4401.63|4400.88|4400.88|0
1620649750000|2021-05-10 12:29:10|4401.57|4401.57|4401.57|4401.57|4401.57|4401.57|4401.57|4401.57|0
1620649760000|2021-05-10 12:29:20|4401.48|4401.48|4401.14|4401.14|4401.48|4401.48|4401.14|4401.14|0
1620649770000|2021-05-10 12:29:30|4401.25|4401.25|4401.21|4401.21|4401.25|4401.25|4401.21|4401.21|0
1620649780000|2021-05-10 12:29:40|4401.17|4401.17|4400.63|4400.63|4401.17|4401.17|4400.63|4400.63|0
1620649790000|2021-05-10 12:29:50|4400.6|4400.6|4400.58|4400.58|4400.65|4400.65|4400.58|4400.58|0
1620649800000|2021-05-10 12:30:00|4401.18|4401.18|4400.97|4400.97|4401.27|4401.27|4400.97|4400.97|0
1620649810000|2021-05-10 12:30:10|4401.03|4401.03|4401.09|4401.09|4401.09|4401.09|4401.03|4401.03|0
1620649820000|2021-05-10 12:30:20|4401.06|4401.06|4400.99|4400.99|4401.06|4401.06|4400.99|4400.99|0
1620649830000|2021-05-10 12:30:30|4401.09|4401.09|4401.54|4401.54|4401.68|4401.68|4401.09|4401.09|0
1620649840000|2021-05-10 12:30:40|4401.39|4401.39|4401.32|4401.32|4401.39|4401.39|4401.32|4401.32|0
1620649850000|2021-05-10 12:30:50|4401.42|4401.42|4401.42|4401.42|4401.42|4401.42|4401.42|4401.42|0
1620649860000|2021-05-10 12:31:00|4401.46|4401.46|4401.36|4401.36|4401.46|4401.46|4401.31|4401.31|0
1620649870000|2021-05-10 12:31:10|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|0
1620649880000|2021-05-10 12:31:20|4401.55|4401.55|4402.03|4402.03|4402.03|4402.03|4401.55|4401.55|0
1620649890000|2021-05-10 12:31:30|4402.05|4402.05|4402.5|4402.5|4402.5|4402.5|4402.05|4402.05|0
1620649900000|2021-05-10 12:31:40|4402.65|4402.65|4402.65|4402.65|4402.65|4402.65|4402.65|4402.65|0
1620649920000|2021-05-10 12:32:00|4402.71|4402.71|4402.45|4402.45|4402.71|4402.71|4402.45|4402.45|0
1620649940000|2021-05-10 12:32:20|4402.75|4402.75|4403.09|4403.09|4403.09|4403.09|4402.75|4402.75|0
1620649950000|2021-05-10 12:32:30|4403.01|4403.01|4402.99|4402.99|4403.01|4403.01|4402.99|4402.99|0
1620649970000|2021-05-10 12:32:50|4403.14|4403.14|4402.66|4402.66|4403.14|4403.14|4402.66|4402.66|0
1620649980000|2021-05-10 12:33:00|4402.78|4402.78|4402.52|4402.52|4402.78|4402.78|4402.52|4402.52|0
1620649990000|2021-05-10 12:33:10|4402.22|4402.22|4402.22|4402.22|4402.22|4402.22|4402.22|4402.22|0
1620650010000|2021-05-10 12:33:30|4402.1|4402.1|4401.35|4401.35|4402.1|4402.1|4401.35|4401.35|0
1620650030000|2021-05-10 12:33:50|4401.31|4401.31|4401.61|4401.61|4401.61|4401.61|4401.31|4401.31|0
1620650040000|2021-05-10 12:34:00|4401.63|4401.63|4401.62|4401.62|4401.67|4401.67|4401.62|4401.62|0
1620650050000|2021-05-10 12:34:10|4401.47|4401.47|4401.68|4401.68|4401.68|4401.68|4401.38|4401.38|0
1620650060000|2021-05-10 12:34:20|4401.53|4401.53|4401.53|4401.53|4401.53|4401.53|4401.53|4401.53|0
1620650070000|2021-05-10 12:34:30|4401.46|4401.46|4401.81|4401.81|4401.81|4401.81|4401.46|4401.46|0
1620650080000|2021-05-10 12:34:40|4401.72|4401.72|4401.65|4401.65|4401.72|4401.72|4401.65|4401.65|0
1620650090000|2021-05-10 12:34:50|4401.35|4401.35|4401.35|4401.35|4401.35|4401.35|4401.35|4401.35|0
1620650110000|2021-05-10 12:35:10|4401.5|4401.5|4401.47|4401.47|4401.5|4401.5|4401.47|4401.47|0
1620650120000|2021-05-10 12:35:20|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|0
1620650130000|2021-05-10 12:35:30|4401.41|4401.41|4401.59|4401.59|4401.59|4401.59|4401.41|4401.41|0
1620650140000|2021-05-10 12:35:40|4401.89|4401.89|4401.89|4401.89|4401.89|4401.89|4401.89|4401.89|0
1620650170000|2021-05-10 12:36:10|4401.83|4401.83|4401.89|4401.89|4401.89|4401.89|4401.83|4401.83|0
1620650180000|2021-05-10 12:36:20|4401.87|4401.87|4402.4|4402.4|4402.4|4402.4|4401.87|4401.87|0
1620650190000|2021-05-10 12:36:30|4402.42|4402.42|4402.14|4402.14|4402.42|4402.42|4402.12|4402.12|0
1620650200000|2021-05-10 12:36:40|4402.2|4402.2|4401.87|4401.87|4402.2|4402.2|4401.87|4401.87|0
1620650210000|2021-05-10 12:36:50|4401.84|4401.84|4401.82|4401.82|4401.84|4401.84|4401.82|4401.82|0
1620650220000|2021-05-10 12:37:00|4401.97|4401.97|4401.97|4401.97|4401.97|4401.97|4401.97|4401.97|0
1620650230000|2021-05-10 12:37:10|4401.67|4401.67|4401.37|4401.37|4401.67|4401.67|4401.37|4401.37|0
1620650240000|2021-05-10 12:37:20|4401.07|4401.07|4400.74|4400.74|4401.07|4401.07|4400.62|4400.62|0
1620650260000|2021-05-10 12:37:40|4399.99|4399.99|4400.08|4400.08|4400.08|4400.08|4399.99|4399.99|0
1620650270000|2021-05-10 12:37:50|4400.02|4400.02|4400.02|4400.02|4400.02|4400.02|4400.02|4400.02|0
1620650280000|2021-05-10 12:38:00|4400.07|4400.07|4400.11|4400.11|4400.11|4400.11|4400.07|4400.07|0
1620650290000|2021-05-10 12:38:10|4399.81|4399.81|4399.81|4399.81|4399.81|4399.81|4399.81|4399.81|0
1620650300000|2021-05-10 12:38:20|4399.72|4399.72|4399.72|4399.72|4399.72|4399.72|4399.72|4399.72|0
1620650310000|2021-05-10 12:38:30|4399.76|4399.76|4399.62|4399.62|4399.76|4399.76|4399.62|4399.62|0
1620650320000|2021-05-10 12:38:40|4399.76|4399.76|4399.84|4399.84|4399.84|4399.84|4399.76|4399.76|0
1620650330000|2021-05-10 12:38:50|4399.69|4399.69|4399.69|4399.69|4399.69|4399.69|4399.69|4399.69|0
1620650340000|2021-05-10 12:39:00|4399.72|4399.72|4399.72|4399.72|4399.72|4399.72|4399.72|4399.72|0
1620650350000|2021-05-10 12:39:10|4399.42|4399.42|4399.42|4399.42|4399.42|4399.42|4399.42|4399.42|0
1620650360000|2021-05-10 12:39:20|4399.46|4399.46|4399.31|4399.31|4399.46|4399.46|4399.31|4399.31|0
1620650380000|2021-05-10 12:39:40|4399.02|4399.02|4398.87|4398.87|4399.02|4399.02|4398.87|4398.87|0
1620650390000|2021-05-10 12:39:50|4399.19|4399.19|4398.39|4398.39|4399.19|4399.19|4398.39|4398.39|0
1620650400000|2021-05-10 12:40:00|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|0
1620650410000|2021-05-10 12:40:10|4398.04|4398.04|4398.22|4398.22|4398.22|4398.22|4398.04|4398.04|0
1620650430000|2021-05-10 12:40:30|4397.92|4397.92|4397.62|4397.62|4397.92|4397.92|4397.62|4397.62|0
1620650440000|2021-05-10 12:40:40|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|0
1620650450000|2021-05-10 12:40:50|4397.23|4397.23|4397.16|4397.16|4397.23|4397.23|4397.16|4397.16|0
1620650460000|2021-05-10 12:41:00|4396.56|4396.56|4396.53|4396.53|4396.6|4396.6|4396.51|4396.51|0
1620650470000|2021-05-10 12:41:10|4396.6|4396.6|4396.6|4396.6|4396.6|4396.6|4396.6|4396.6|0
1620650480000|2021-05-10 12:41:20|4396.75|4396.75|4397.38|4397.38|4397.38|4397.38|4396.75|4396.75|0
1620650490000|2021-05-10 12:41:30|4397.23|4397.23|4397.17|4397.17|4397.23|4397.23|4397.08|4397.08|0
1620650520000|2021-05-10 12:42:00|4397.11|4397.11|4397.58|4397.58|4397.58|4397.58|4397.11|4397.11|0
1620650540000|2021-05-10 12:42:20|4396.68|4396.68|4396.98|4396.98|4396.98|4396.98|4396.68|4396.68|0
1620650550000|2021-05-10 12:42:30|4396.38|4396.38|4396.23|4396.23|4396.38|4396.38|4396.23|4396.23|0
1620650560000|2021-05-10 12:42:40|4395.93|4395.93|4395.93|4395.93|4395.93|4395.93|4395.93|4395.93|0
1620650570000|2021-05-10 12:42:50|4396.23|4396.23|4395.93|4395.93|4396.23|4396.23|4395.93|4395.93|0
1620650590000|2021-05-10 12:43:10|4395.33|4395.33|4395.63|4395.63|4395.63|4395.63|4395.33|4395.33|0
1620650610000|2021-05-10 12:43:30|4396.23|4396.23|4396.23|4396.23|4396.23|4396.23|4396.23|4396.23|0
1620650630000|2021-05-10 12:43:50|4395.63|4395.63|4394.73|4394.73|4395.63|4395.63|4394.73|4394.73|0
1620650640000|2021-05-10 12:44:00|4394.58|4394.58|4393.69|4393.69|4394.58|4394.58|4393.69|4393.69|0
1620650650000|2021-05-10 12:44:10|4393.84|4393.84|4394.11|4394.11|4394.13|4394.13|4393.84|4393.84|0
1620650660000|2021-05-10 12:44:20|4393.51|4393.51|4393.78|4393.78|4393.78|4393.78|4393.51|4393.51|0
1620650670000|2021-05-10 12:44:30|4393.03|4393.03|4392.34|4392.34|4393.03|4393.03|4392.34|4392.34|0
1620650680000|2021-05-10 12:44:40|4392.17|4392.17|4392.26|4392.26|4392.26|4392.26|4392.17|4392.17|0
1620650690000|2021-05-10 12:44:50|4392.31|4392.31|4392.18|4392.18|4392.31|4392.31|4392.03|4392.03|0
1620650700000|2021-05-10 12:45:00|4392.33|4392.33|4392.38|4392.38|4392.63|4392.63|4392.33|4392.33|0
1620650710000|2021-05-10 12:45:10|4392.68|4392.68|4392.74|4392.74|4393.28|4393.28|4392.68|4392.68|0
1620650720000|2021-05-10 12:45:20|4392.14|4392.14|4392.38|4392.38|4392.38|4392.38|4392.14|4392.14|0
1620650750000|2021-05-10 12:45:50|4392.08|4392.08|4392.08|4392.08|4392.08|4392.08|4392.08|4392.08|0
1620650760000|2021-05-10 12:46:00|4391.39|4391.39|4390.49|4390.49|4391.39|4391.39|4390.49|4390.49|0
1620650770000|2021-05-10 12:46:10|4390.79|4390.79|4390.79|4390.79|4390.88|4390.88|4390.79|4390.79|0
1620650780000|2021-05-10 12:46:20|4390.65|4390.65|4390.35|4390.35|4390.79|4390.79|4390.35|4390.35|0
1620650790000|2021-05-10 12:46:30|4390.39|4390.39|4389.86|4389.86|4390.46|4390.46|4389.86|4389.86|0
1620650800000|2021-05-10 12:46:40|4389.56|4389.56|4389.56|4389.56|4389.56|4389.56|4389.56|4389.56|0
1620650810000|2021-05-10 12:46:50|4389.86|4389.86|4390.01|4390.01|4390.16|4390.16|4389.86|4389.86|0
1620650830000|2021-05-10 12:47:10|4389.86|4389.86|4388.16|4388.16|4389.86|4389.86|4388.16|4388.16|0
1620650840000|2021-05-10 12:47:20|4388.13|4388.13|4387.72|4387.72|4388.13|4388.13|4387.72|4387.72|0
1620650850000|2021-05-10 12:47:30|4388.01|4388.01|4387.86|4387.86|4388.76|4388.76|4387.86|4387.86|0
1620650860000|2021-05-10 12:47:40|4388.01|4388.01|4388.31|4388.31|4388.31|4388.31|4388.01|4388.01|0
1620650870000|2021-05-10 12:47:50|4388.46|4388.46|4388.73|4388.73|4388.73|4388.73|4388.37|4388.37|0
1620650880000|2021-05-10 12:48:00|4388.58|4388.58|4388.07|4388.07|4388.58|4388.58|4388.07|4388.07|0
1620650900000|2021-05-10 12:48:20|4388.37|4388.37|4388.37|4388.37|4388.37|4388.37|4388.37|4388.37|0
1620650910000|2021-05-10 12:48:30|4388.28|4388.28|4388.2|4388.2|4388.28|4388.28|4388.05|4388.05|0
1620650940000|2021-05-10 12:49:00|4388.27|4388.27|4388.27|4388.27|4388.27|4388.27|4388.27|4388.27|0
1620650970000|2021-05-10 12:49:30|4388.21|4388.21|4388.15|4388.15|4388.21|4388.21|4388.15|4388.15|0
1620650980000|2021-05-10 12:49:40|4388.18|4388.18|4388.15|4388.15|4388.18|4388.18|4388.15|4388.15|0
1620651000000|2021-05-10 12:50:00|4387.85|4387.85|4387.85|4387.85|4387.85|4387.85|4387.85|4387.85|0
1620651010000|2021-05-10 12:50:10|4388.15|4388.15|4388.15|4388.15|4388.15|4388.15|4388.15|4388.15|0
1620651040000|2021-05-10 12:50:40|4388.1|4388.1|4388.22|4388.22|4388.22|4388.22|4388.1|4388.1|0
1620651050000|2021-05-10 12:50:50|4388.17|4388.17|4387.8|4387.8|4388.17|4388.17|4387.8|4387.8|0
1620651060000|2021-05-10 12:51:00|4387.65|4387.65|4386.94|4386.94|4387.65|4387.65|4386.94|4386.94|0
1620651070000|2021-05-10 12:51:10|4387.39|4387.39|4387.64|4387.64|4387.69|4387.69|4387.39|4387.39|0
1620651080000|2021-05-10 12:51:20|4387.79|4387.79|4387.22|4387.22|4388.13|4388.13|4387.22|4387.22|0
1620651090000|2021-05-10 12:51:30|4387.08|4387.08|4386.77|4386.77|4387.08|4387.08|4386.77|4386.77|0
1620651100000|2021-05-10 12:51:40|4386.92|4386.92|4387.07|4387.07|4387.07|4387.07|4386.92|4386.92|0
1620651110000|2021-05-10 12:51:50|4386.92|4386.92|4386.92|4386.92|4386.92|4386.92|4386.92|4386.92|0
1620651120000|2021-05-10 12:52:00|4387.04|4387.04|4388.15|4388.15|4388.15|4388.15|4387.04|4387.04|0
1620651130000|2021-05-10 12:52:10|4388.07|4388.07|4387.92|4387.92|4388.07|4388.07|4387.92|4387.92|0
1620651150000|2021-05-10 12:52:30|4388.22|4388.22|4388.82|4388.82|4388.82|4388.82|4388.22|4388.22|0
1620651160000|2021-05-10 12:52:40|4388.97|4388.97|4389.27|4389.27|4389.27|4389.27|4388.97|4388.97|0
1620651170000|2021-05-10 12:52:50|4389.29|4389.29|4389.34|4389.34|4389.34|4389.34|4389.29|4389.29|0
1620651180000|2021-05-10 12:53:00|4389.43|4389.43|4388.4|4388.4|4389.51|4389.51|4388.31|4388.31|0
1620651190000|2021-05-10 12:53:10|4388.1|4388.1|4388.1|4388.1|4388.1|4388.1|4388.1|4388.1|0
1620651200000|2021-05-10 12:53:20|4387.95|4387.95|4387.1|4387.1|4387.95|4387.95|4387.1|4387.1|0
1620651210000|2021-05-10 12:53:30|4386.5|4386.5|4386.8|4386.8|4386.8|4386.8|4386.5|4386.5|0
1620651220000|2021-05-10 12:53:40|4387.55|4387.55|4388.45|4388.45|4388.45|4388.45|4387.55|4387.55|0
1620651250000|2021-05-10 12:54:10|4388.48|4388.48|4388.4|4388.4|4388.48|4388.48|4388.4|4388.4|0
1620651260000|2021-05-10 12:54:20|4388.44|4388.44|4387.89|4387.89|4388.44|4388.44|4387.84|4387.84|0
1620651270000|2021-05-10 12:54:30|4387.92|4387.92|4385.58|4385.58|4387.92|4387.92|4384.98|4384.98|0
1620651280000|2021-05-10 12:54:40|4386.18|4386.18|4385.97|4385.97|4386.18|4386.18|4385.97|4385.97|0
1620651290000|2021-05-10 12:54:50|4385.67|4385.67|4385.32|4385.32|4385.67|4385.67|4385.32|4385.32|0
1620651300000|2021-05-10 12:55:00|4385.62|4385.62|4385.92|4385.92|4386.22|4386.22|4385.62|4385.62|0
1620651310000|2021-05-10 12:55:10|4385.62|4385.62|4385.32|4385.32|4385.92|4385.92|4385.32|4385.32|0
1620651320000|2021-05-10 12:55:20|4385.02|4385.02|4385.02|4385.02|4385.02|4385.02|4385.02|4385.02|0
1620651330000|2021-05-10 12:55:30|4384.93|4384.93|4385.95|4385.95|4385.95|4385.95|4384.93|4384.93|0
1620651340000|2021-05-10 12:55:40|4386|4386|4386|4386|4386|4386|4386|4386|0
1620651350000|2021-05-10 12:55:50|4386.09|4386.09|4386.12|4386.12|4386.12|4386.12|4386.09|4386.09|0
1620651360000|2021-05-10 12:56:00|4386.57|4386.57|4386.31|4386.31|4386.57|4386.57|4386.31|4386.31|0
1620651370000|2021-05-10 12:56:10|4386.16|4386.16|4385.26|4385.26|4386.16|4386.16|4384.96|4384.96|0
1620651380000|2021-05-10 12:56:20|4385.41|4385.41|4386.37|4386.37|4386.37|4386.37|4385.41|4385.41|0
1620651390000|2021-05-10 12:56:30|4386.67|4386.67|4387.87|4387.87|4387.87|4387.87|4386.67|4386.67|0
1620651400000|2021-05-10 12:56:40|4387.57|4387.57|4388.53|4388.53|4388.53|4388.53|4387.57|4387.57|0
1620651410000|2021-05-10 12:56:50|4388.23|4388.23|4388.23|4388.23|4388.23|4388.23|4388.23|4388.23|0
1620651420000|2021-05-10 12:57:00|4388.17|4388.17|4388.71|4388.71|4388.71|4388.71|4388.11|4388.11|0
1620651430000|2021-05-10 12:57:10|4388.11|4388.11|4388.18|4388.18|4388.18|4388.18|4388.11|4388.11|0
1620651440000|2021-05-10 12:57:20|4388.48|4388.48|4388.48|4388.48|4388.48|4388.48|4388.48|4388.48|0
1620651450000|2021-05-10 12:57:30|4388.63|4388.63|4387.76|4387.76|4388.63|4388.63|4387.59|4387.59|0
1620651460000|2021-05-10 12:57:40|4387.86|4387.86|4388.46|4388.46|4388.61|4388.61|4387.71|4387.71|0
1620651470000|2021-05-10 12:57:50|4388.76|4388.76|4388.93|4388.93|4388.93|4388.93|4388.61|4388.61|0
1620651480000|2021-05-10 12:58:00|4388.87|4388.87|4388.96|4388.96|4388.96|4388.96|4388.87|4388.87|0
1620651490000|2021-05-10 12:58:10|4388.99|4388.99|4388.69|4388.69|4389.14|4389.14|4388.69|4388.69|0
1620651500000|2021-05-10 12:58:20|4388.54|4388.54|4388.54|4388.54|4388.54|4388.54|4388.54|4388.54|0
1620651510000|2021-05-10 12:58:30|4388.63|4388.63|4388.63|4388.63|4388.63|4388.63|4388.63|4388.63|0
1620651540000|2021-05-10 12:59:00|4388.54|4388.54|4389.93|4389.93|4389.93|4389.93|4388.54|4388.54|0
1620651550000|2021-05-10 12:59:10|4390.02|4390.02|4390.02|4390.02|4390.02|4390.02|4390.02|4390.02|0
1620651560000|2021-05-10 12:59:20|4389.71|4389.71|4390.02|4390.02|4390.02|4390.02|4389.71|4389.71|0
1620651580000|2021-05-10 12:59:40|4390.32|4390.32|4390.62|4390.62|4390.62|4390.62|4390.32|4390.32|0
1620651600000|2021-05-10 13:00:00|4390.91|4390.91|4390.61|4390.61|4390.91|4390.91|4390.61|4390.61|0
1620651610000|2021-05-10 13:00:10|4390.46|4390.46|4390.46|4390.46|4390.61|4390.61|4390.46|4390.46|0
1620651620000|2021-05-10 13:00:20|4390.44|4390.44|4390.34|4390.34|4390.44|4390.44|4390.3|4390.3|0
1620651630000|2021-05-10 13:00:30|4390.49|4390.49|4390.53|4390.53|4390.53|4390.53|4390.49|4390.49|0
1620651640000|2021-05-10 13:00:40|4390.68|4390.68|4390.82|4390.82|4391.27|4391.27|4390.68|4390.68|0
1620651650000|2021-05-10 13:00:50|4391.42|4391.42|4391.27|4391.27|4391.42|4391.42|4391.27|4391.27|0
1620651660000|2021-05-10 13:01:00|4391.57|4391.57|4391.81|4391.81|4391.81|4391.81|4391.21|4391.21|0
1620651670000|2021-05-10 13:01:10|4390.91|4390.91|4390.82|4390.82|4390.91|4390.91|4390.28|4390.28|0
1620651680000|2021-05-10 13:01:20|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|0
1620651690000|2021-05-10 13:01:30|4391.06|4391.06|4390.6|4390.6|4391.06|4391.06|4390.44|4390.44|0
1620651700000|2021-05-10 13:01:40|4390|4390|4389.89|4389.89|4390|4390|4389.84|4389.84|0
1620651710000|2021-05-10 13:01:50|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|0
1620651720000|2021-05-10 13:02:00|4390.16|4390.16|4389.12|4389.12|4390.16|4390.16|4389.12|4389.12|0
1620651740000|2021-05-10 13:02:20|4389.06|4389.06|4389.34|4389.34|4389.36|4389.36|4389.06|4389.06|0
1620651750000|2021-05-10 13:02:30|4389.17|4389.17|4389.17|4389.17|4389.17|4389.17|4389.17|4389.17|0
1620651760000|2021-05-10 13:02:40|4388.87|4388.87|4388.72|4388.72|4388.87|4388.87|4388.72|4388.72|0
1620651770000|2021-05-10 13:02:50|4388.78|4388.78|4388.59|4388.59|4388.78|4388.78|4388.59|4388.59|0
1620651780000|2021-05-10 13:03:00|4388.89|4388.89|4389.04|4389.04|4389.04|4389.04|4388.89|4388.89|0
1620651790000|2021-05-10 13:03:10|4389.34|4389.34|4389.79|4389.79|4389.79|4389.79|4389.04|4389.04|0
1620651800000|2021-05-10 13:03:20|4389.19|4389.19|4388.59|4388.59|4389.19|4389.19|4388.59|4388.59|0
1620651830000|2021-05-10 13:03:50|4388.64|4388.64|4388.62|4388.62|4388.64|4388.64|4388.62|4388.62|0
1620651840000|2021-05-10 13:04:00|4388.6|4388.6|4388.62|4388.62|4388.62|4388.62|4388.6|4388.6|0
1620651850000|2021-05-10 13:04:10|4388.47|4388.47|4388.53|4388.53|4388.53|4388.53|4388.47|4388.47|0
1620651870000|2021-05-10 13:04:30|4388.47|4388.47|4388.42|4388.42|4388.53|4388.53|4388.42|4388.42|0
1620651880000|2021-05-10 13:04:40|4389.17|4389.17|4389.69|4389.69|4389.76|4389.76|4389.17|4389.17|0
1620651890000|2021-05-10 13:04:50|4389.51|4389.51|4389.28|4389.28|4389.51|4389.51|4389.28|4389.28|0
1620651900000|2021-05-10 13:05:00|4389.31|4389.31|4389.31|4389.31|4389.31|4389.31|4389.31|4389.31|0
1620651910000|2021-05-10 13:05:10|4389.46|4389.46|4389.74|4389.74|4389.74|4389.74|4389.46|4389.46|0
1620651940000|2021-05-10 13:05:40|4389.89|4389.89|4389.89|4389.89|4389.89|4389.89|4389.89|4389.89|0
1620651950000|2021-05-10 13:05:50|4390.79|4390.79|4391.24|4391.24|4391.24|4391.24|4390.79|4390.79|0
1620651960000|2021-05-10 13:06:00|4391.33|4391.33|4392.17|4392.17|4392.17|4392.17|4391.33|4391.33|0
1620651980000|2021-05-10 13:06:20|4392.02|4392.02|4392.25|4392.25|4392.25|4392.25|4392.02|4392.02|0
1620651990000|2021-05-10 13:06:30|4392.55|4392.55|4391.63|4391.63|4392.55|4392.55|4391.63|4391.63|0
1620652020000|2021-05-10 13:07:00|4391.57|4391.57|4391.51|4391.51|4391.57|4391.57|4391.51|4391.51|0
1620652030000|2021-05-10 13:07:10|4391.54|4391.54|4391.54|4391.54|4391.54|4391.54|4391.54|4391.54|0
1620652040000|2021-05-10 13:07:20|4391.58|4391.58|4391.62|4391.62|4391.62|4391.62|4391.58|4391.58|0
1620652050000|2021-05-10 13:07:30|4392.22|4392.22|4392.22|4392.22|4392.22|4392.22|4392.22|4392.22|0
1620652060000|2021-05-10 13:07:40|4392.52|4392.52|4392.52|4392.52|4392.52|4392.52|4392.52|4392.52|0
1620652070000|2021-05-10 13:07:50|4392.82|4392.82|4393.72|4393.72|4393.72|4393.72|4392.82|4392.82|0
1620652080000|2021-05-10 13:08:00|4393.69|4393.69|4394|4394|4394|4394|4393.69|4393.69|0
1620652090000|2021-05-10 13:08:10|4394.3|4394.3|4393.27|4393.27|4394.3|4394.3|4393.27|4393.27|0
1620652100000|2021-05-10 13:08:20|4393.12|4393.12|4392.77|4392.77|4393.12|4393.12|4392.77|4392.77|0
1620652110000|2021-05-10 13:08:30|4391.87|4391.87|4392.17|4392.17|4392.17|4392.17|4391.87|4391.87|0
1620652120000|2021-05-10 13:08:40|4392.47|4392.47|4392.87|4392.87|4392.87|4392.87|4392.47|4392.47|0
1620652130000|2021-05-10 13:08:50|4393.17|4393.17|4393.17|4393.17|4393.17|4393.17|4393.17|4393.17|0
1620652140000|2021-05-10 13:09:00|4393.09|4393.09|4394.12|4394.12|4394.12|4394.12|4393.07|4393.07|0
1620652150000|2021-05-10 13:09:10|4393.82|4393.82|4394.49|4394.49|4394.49|4394.49|4393.82|4393.82|0
1620652180000|2021-05-10 13:09:40|4394.27|4394.27|4393.68|4393.68|4394.27|4394.27|4393.45|4393.45|0
1620652190000|2021-05-10 13:09:50|4393.38|4393.38|4393.23|4393.23|4393.38|4393.38|4393.23|4393.23|0
1620652200000|2021-05-10 13:10:00|4392.63|4392.63|4393.05|4393.05|4393.05|4393.05|4392.63|4392.63|0
1620652210000|2021-05-10 13:10:10|4393.35|4393.35|4393.35|4393.35|4393.35|4393.35|4393.35|4393.35|0
1620652220000|2021-05-10 13:10:20|4393.65|4393.65|4393.95|4393.95|4393.95|4393.95|4393.65|4393.65|0
1620652230000|2021-05-10 13:10:30|4393.91|4393.91|4394.68|4394.68|4394.68|4394.68|4393.91|4393.91|0
1620652240000|2021-05-10 13:10:40|4394.63|4394.63|4394.84|4394.84|4394.84|4394.84|4394.63|4394.63|0
1620652260000|2021-05-10 13:11:00|4394.79|4394.79|4394.79|4394.79|4394.79|4394.79|4394.79|4394.79|0
1620652270000|2021-05-10 13:11:10|4394.73|4394.73|4394.73|4394.73|4394.73|4394.73|4394.73|4394.73|0
1620652280000|2021-05-10 13:11:20|4394.67|4394.67|4395.42|4395.42|4395.42|4395.42|4394.67|4394.67|0
1620652290000|2021-05-10 13:11:30|4395.45|4395.45|4395.38|4395.38|4395.49|4395.49|4395.38|4395.38|0
1620652300000|2021-05-10 13:11:40|4395.47|4395.47|4395.47|4395.47|4395.47|4395.47|4395.47|4395.47|0
1620652310000|2021-05-10 13:11:50|4395.62|4395.62|4395.95|4395.95|4395.95|4395.95|4395.62|4395.62|0
1620652320000|2021-05-10 13:12:00|4396.04|4396.04|4395.74|4395.74|4396.04|4396.04|4395.74|4395.74|0
1620652350000|2021-05-10 13:12:30|4395.89|4395.89|4395.89|4395.89|4395.89|4395.89|4395.89|4395.89|0
1620652360000|2021-05-10 13:12:40|4395.74|4395.74|4395.59|4395.59|4395.74|4395.74|4395.59|4395.59|0
1620652370000|2021-05-10 13:12:50|4395.44|4395.44|4395.44|4395.44|4395.44|4395.44|4395.44|4395.44|0
1620652380000|2021-05-10 13:13:00|4394.54|4394.54|4394.33|4394.33|4394.54|4394.54|4393.79|4393.79|0
1620652390000|2021-05-10 13:13:10|4394.39|4394.39|4394.71|4394.71|4394.71|4394.71|4394.39|4394.39|0
1620652400000|2021-05-10 13:13:20|4394.56|4394.56|4394.39|4394.39|4394.56|4394.56|4394.39|4394.39|0
1620652410000|2021-05-10 13:13:30|4394.33|4394.33|4394.33|4394.33|4394.33|4394.33|4394.33|4394.33|0
1620652420000|2021-05-10 13:13:40|4394.24|4394.24|4394.24|4394.24|4394.24|4394.24|4394.24|4394.24|0
1620652430000|2021-05-10 13:13:50|4394.28|4394.28|4394.58|4394.58|4394.62|4394.62|4394.28|4394.28|0
1620652450000|2021-05-10 13:14:10|4394.28|4394.28|4394.28|4394.28|4394.28|4394.28|4394.28|4394.28|0
1620652460000|2021-05-10 13:14:20|4394.58|4394.58|4394.58|4394.58|4394.73|4394.73|4394.58|4394.58|0
1620652490000|2021-05-10 13:14:50|4394.67|4394.67|4394.94|4394.94|4394.94|4394.94|4394.67|4394.67|0
1620652500000|2021-05-10 13:15:00|4395.06|4395.06|4395.09|4395.09|4395.2|4395.2|4395.06|4395.06|0
1620652510000|2021-05-10 13:15:10|4393.74|4393.74|4394.34|4394.34|4394.34|4394.34|4393.74|4393.74|0
1620652530000|2021-05-10 13:15:30|4393.14|4393.14|4393.44|4393.44|4393.74|4393.74|4393.14|4393.14|0
1620652540000|2021-05-10 13:15:40|4393.38|4393.38|4393.53|4393.53|4393.53|4393.53|4393.38|4393.38|0
1620652550000|2021-05-10 13:15:50|4393.47|4393.47|4393.35|4393.35|4393.47|4393.47|4393.35|4393.35|0
1620652560000|2021-05-10 13:16:00|4393.26|4393.26|4393.26|4393.26|4393.35|4393.35|4393.26|4393.26|0
1620652570000|2021-05-10 13:16:10|4393.41|4393.41|4393.41|4393.41|4393.41|4393.41|4393.41|4393.41|0
1620652580000|2021-05-10 13:16:20|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|0
1620652600000|2021-05-10 13:16:40|4393.56|4393.56|4393.71|4393.71|4393.71|4393.71|4393.56|4393.56|0
1620652620000|2021-05-10 13:17:00|4393.73|4393.73|4393.65|4393.65|4393.77|4393.77|4393.65|4393.65|0
1620652630000|2021-05-10 13:17:10|4393.5|4393.5|4393.39|4393.39|4393.5|4393.5|4393.35|4393.35|0
1620652650000|2021-05-10 13:17:30|4393.24|4393.24|4393.24|4393.24|4393.24|4393.24|4393.24|4393.24|0
1620652660000|2021-05-10 13:17:40|4393.33|4393.33|4393.33|4393.33|4393.33|4393.33|4393.33|4393.33|0
1620652670000|2021-05-10 13:17:50|4393.3|4393.3|4393.45|4393.45|4393.45|4393.45|4393.3|4393.3|0
1620652680000|2021-05-10 13:18:00|4394.05|4394.05|4394.05|4394.05|4394.05|4394.05|4394.05|4394.05|0
1620652700000|2021-05-10 13:18:20|4393.75|4393.75|4393.6|4393.6|4393.75|4393.75|4393.6|4393.6|0
1620652710000|2021-05-10 13:18:30|4393.3|4393.3|4393.3|4393.3|4393.3|4393.3|4393.3|4393.3|0
1620652720000|2021-05-10 13:18:40|4393.45|4393.45|4392.85|4392.85|4393.45|4393.45|4392.85|4392.85|0
1620652730000|2021-05-10 13:18:50|4393.15|4393.15|4393.15|4393.15|4393.15|4393.15|4392.85|4392.85|0
1620652760000|2021-05-10 13:19:20|4392.25|4392.25|4391.5|4391.5|4392.25|4392.25|4391.5|4391.5|0
1620652770000|2021-05-10 13:19:30|4391.44|4391.44|4391.44|4391.44|4391.74|4391.74|4391.44|4391.44|0
1620652780000|2021-05-10 13:19:40|4391.74|4391.74|4391.44|4391.44|4391.74|4391.74|4391.44|4391.44|0
1620652800000|2021-05-10 13:20:00|4391.74|4391.74|4391.74|4391.74|4391.74|4391.74|4391.74|4391.74|0
1620652810000|2021-05-10 13:20:10|4391.83|4391.83|4391.68|4391.68|4391.83|4391.83|4391.68|4391.68|0
1620652820000|2021-05-10 13:20:20|4391.59|4391.59|4391.59|4391.59|4391.59|4391.59|4391.59|4391.59|0
1620652840000|2021-05-10 13:20:40|4391.72|4391.72|4392.06|4392.06|4392.06|4392.06|4391.72|4391.72|0
1620652850000|2021-05-10 13:20:50|4392|4392|4392.07|4392.07|4392.07|4392.07|4392|4392|0
1620652860000|2021-05-10 13:21:00|4392.37|4392.37|4392.79|4392.79|4392.82|4392.82|4392.37|4392.37|0
1620652870000|2021-05-10 13:21:10|4392.73|4392.73|4392.83|4392.83|4392.88|4392.88|4392.73|4392.73|0
1620652880000|2021-05-10 13:21:20|4392.68|4392.68|4392.68|4392.68|4392.68|4392.68|4392.68|4392.68|0
1620652890000|2021-05-10 13:21:30|4392.38|4392.38|4392.32|4392.32|4392.38|4392.38|4392.32|4392.32|0
1620652920000|2021-05-10 13:22:00|4392.38|4392.38|4392.55|4392.55|4392.55|4392.55|4392.38|4392.38|0
1620652930000|2021-05-10 13:22:10|4392.49|4392.49|4392.66|4392.66|4392.66|4392.66|4392.45|4392.45|0
1620652940000|2021-05-10 13:22:20|4392.96|4392.96|4392.96|4392.96|4392.96|4392.96|4392.96|4392.96|0
1620652950000|2021-05-10 13:22:30|4393.02|4393.02|4393.07|4393.07|4393.07|4393.07|4393.02|4393.02|0
1620652960000|2021-05-10 13:22:40|4393.22|4393.22|4393.82|4393.82|4393.82|4393.82|4393.22|4393.22|0
1620652970000|2021-05-10 13:22:50|4393.97|4393.97|4393.82|4393.82|4393.97|4393.97|4393.82|4393.82|0
1620652980000|2021-05-10 13:23:00|4393.77|4393.77|4393.77|4393.77|4393.77|4393.77|4393.77|4393.77|0
1620652990000|2021-05-10 13:23:10|4393.71|4393.71|4394.01|4394.01|4394.01|4394.01|4393.71|4393.71|0
1620653000000|2021-05-10 13:23:20|4394.16|4394.16|4393.98|4393.98|4394.16|4394.16|4393.98|4393.98|0
1620653010000|2021-05-10 13:23:30|4393.93|4393.93|4394.53|4394.53|4394.53|4394.53|4393.93|4393.93|0
1620653020000|2021-05-10 13:23:40|4394.83|4394.83|4394.83|4394.83|4394.83|4394.83|4394.83|4394.83|0
1620653030000|2021-05-10 13:23:50|4394.53|4394.53|4394.53|4394.53|4394.53|4394.53|4394.53|4394.53|0
1620653040000|2021-05-10 13:24:00|4394.83|4394.83|4394.98|4394.98|4394.98|4394.98|4394.83|4394.83|0
1620653050000|2021-05-10 13:24:10|4394.92|4394.92|4394.92|4394.92|4394.92|4394.92|4394.92|4394.92|0
1620653070000|2021-05-10 13:24:30|4395.22|4395.22|4395.52|4395.52|4395.52|4395.52|4395.22|4395.22|0
1620653080000|2021-05-10 13:24:40|4394.92|4394.92|4394.86|4394.86|4394.92|4394.92|4394.86|4394.86|0
1620653090000|2021-05-10 13:24:50|4394.89|4394.89|4395.04|4395.04|4395.04|4395.04|4394.89|4394.89|0
1620653100000|2021-05-10 13:25:00|4394.89|4394.89|4393.37|4393.37|4394.89|4394.89|4393.37|4393.37|0
1620653110000|2021-05-10 13:25:10|4393.52|4393.52|4392.88|4392.88|4393.52|4393.52|4392.88|4392.88|0
1620653120000|2021-05-10 13:25:20|4392.79|4392.79|4392.54|4392.54|4392.79|4392.79|4392.54|4392.54|0
1620653130000|2021-05-10 13:25:30|4392.69|4392.69|4392.69|4392.69|4392.69|4392.69|4392.69|4392.69|0
1620653140000|2021-05-10 13:25:40|4392.99|4392.99|4393.29|4393.29|4393.29|4393.29|4392.99|4392.99|0
1620653150000|2021-05-10 13:25:50|4393.23|4393.23|4393.08|4393.08|4393.23|4393.23|4393.08|4393.08|0
1620653160000|2021-05-10 13:26:00|4393.03|4393.03|4392.95|4392.95|4393.03|4393.03|4392.77|4392.77|0
1620653170000|2021-05-10 13:26:10|4392.9|4392.9|4392.83|4392.83|4392.9|4392.9|4392.83|4392.83|0
1620653180000|2021-05-10 13:26:20|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|4393.13|0
1620653210000|2021-05-10 13:26:50|4393.18|4393.18|4393.18|4393.18|4393.33|4393.33|4393.18|4393.18|0
1620653220000|2021-05-10 13:27:00|4393.33|4393.33|4393.33|4393.33|4393.33|4393.33|4393.33|4393.33|0
1620653230000|2021-05-10 13:27:10|4393.39|4393.39|4393.73|4393.73|4393.73|4393.73|4393.39|4393.39|0
1620653240000|2021-05-10 13:27:20|4393.68|4393.68|4393.38|4393.38|4393.68|4393.68|4393.38|4393.38|0
1620653250000|2021-05-10 13:27:30|4393.68|4393.68|4393.62|4393.62|4393.68|4393.68|4393.62|4393.62|0
1620653260000|2021-05-10 13:27:40|4393.32|4393.32|4392.67|4392.67|4393.32|4393.32|4392.42|4392.42|0
1620653270000|2021-05-10 13:27:50|4392.7|4392.7|4392.7|4392.7|4392.7|4392.7|4392.7|4392.7|0
1620653280000|2021-05-10 13:28:00|4392.81|4392.81|4393.1|4393.1|4393.21|4393.21|4392.81|4392.81|0
1620653290000|2021-05-10 13:28:10|4393.15|4393.15|4393.18|4393.18|4393.18|4393.18|4393.15|4393.15|0
1620653300000|2021-05-10 13:28:20|4393.24|4393.24|4393.33|4393.33|4393.39|4393.39|4393.24|4393.24|0
1620653310000|2021-05-10 13:28:30|4393.27|4393.27|4393.46|4393.46|4393.76|4393.76|4393.16|4393.16|0
1620653330000|2021-05-10 13:28:50|4393.4|4393.4|4393.05|4393.05|4393.4|4393.4|4393.05|4393.05|0
1620653340000|2021-05-10 13:29:00|4392.94|4392.94|4393.14|4393.14|4393.14|4393.14|4392.94|4392.94|0
1620653350000|2021-05-10 13:29:10|4393.2|4393.2|4393.11|4393.11|4393.2|4393.2|4393.11|4393.11|0
1620653380000|2021-05-10 13:29:40|4392.96|4392.96|4392.96|4392.96|4392.96|4392.96|4392.96|4392.96|0
1620653390000|2021-05-10 13:29:50|4391.16|4391.16|4391.03|4391.03|4391.76|4391.76|4390.86|4390.86|0
1620653400000|2021-05-10 13:30:00|4390.88|4390.88|4390.04|4390.04|4390.88|4390.88|4389.74|4389.74|0
1620653420000|2021-05-10 13:30:20|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|0
1620653430000|2021-05-10 13:30:30|4390.64|4390.64|4391.54|4391.54|4391.54|4391.54|4390.64|4390.64|0
1620653440000|2021-05-10 13:30:40|4391.57|4391.57|4391.42|4391.42|4391.57|4391.57|4391.42|4391.42|0
1620653450000|2021-05-10 13:30:50|4391.72|4391.72|4391.57|4391.57|4391.72|4391.72|4391.42|4391.42|0
1620653460000|2021-05-10 13:31:00|4392.17|4392.17|4391.54|4391.54|4392.27|4392.27|4391.24|4391.24|0
1620653470000|2021-05-10 13:31:10|4391.24|4391.24|4390.23|4390.23|4391.24|4391.24|4390.23|4390.23|0
1620653480000|2021-05-10 13:31:20|4390.08|4390.08|4388.88|4388.88|4390.39|4390.39|4388.88|4388.88|0
1620653490000|2021-05-10 13:31:30|4388.77|4388.77|4389.88|4389.88|4389.97|4389.97|4388.77|4388.77|0
1620653500000|2021-05-10 13:31:40|4389.28|4389.28|4389.86|4389.86|4390.18|4390.18|4389.28|4389.28|0
1620653510000|2021-05-10 13:31:50|4390.46|4390.46|4390.46|4390.46|4391.06|4391.06|4390.46|4390.46|0
1620653520000|2021-05-10 13:32:00|4390.5|4390.5|4390.61|4390.61|4390.8|4390.8|4390.31|4390.31|0
1620653530000|2021-05-10 13:32:10|4390.57|4390.57|4391.92|4391.92|4391.92|4391.92|4390.27|4390.27|0
1620653540000|2021-05-10 13:32:20|4392.07|4392.07|4392.07|4392.07|4392.07|4392.07|4392.07|4392.07|0
1620653560000|2021-05-10 13:32:40|4392.37|4392.37|4391.37|4391.37|4392.43|4392.43|4391.37|4391.37|0
1620653570000|2021-05-10 13:32:50|4391.43|4391.43|4391.51|4391.51|4391.51|4391.51|4391.43|4391.43|0
1620653580000|2021-05-10 13:33:00|4391.66|4391.66|4392.14|4392.14|4392.14|4392.14|4391.66|4391.66|0
1620653590000|2021-05-10 13:33:10|4392.23|4392.23|4391.55|4391.55|4392.3|4392.3|4391.55|4391.55|0
1620653620000|2021-05-10 13:33:40|4391.49|4391.49|4390.59|4390.59|4391.49|4391.49|4390.59|4390.59|0
1620653630000|2021-05-10 13:33:50|4391.37|4391.37|4392.43|4392.43|4392.43|4392.43|4391.37|4391.37|0
1620653640000|2021-05-10 13:34:00|4392.73|4392.73|4393.64|4393.64|4393.93|4393.93|4392.73|4392.73|0
1620653650000|2021-05-10 13:34:10|4393.34|4393.34|4393.02|4393.02|4393.34|4393.34|4393.02|4393.02|0
1620653660000|2021-05-10 13:34:20|4392.99|4392.99|4392.91|4392.91|4392.99|4392.99|4392.91|4392.91|0
1620653670000|2021-05-10 13:34:30|4393.21|4393.21|4393.15|4393.15|4393.21|4393.21|4393.15|4393.15|0
1620653680000|2021-05-10 13:34:40|4393.45|4393.45|4394.5|4394.5|4394.5|4394.5|4393.45|4393.45|0
1620653690000|2021-05-10 13:34:50|4394.35|4394.35|4394.41|4394.41|4394.7|4394.7|4394.05|4394.05|0
1620653700000|2021-05-10 13:35:00|4394.26|4394.26|4393.74|4393.74|4394.28|4394.28|4393.74|4393.74|0
1620653710000|2021-05-10 13:35:10|4393.71|4393.71|4393.51|4393.51|4393.71|4393.71|4393.51|4393.51|0
1620653730000|2021-05-10 13:35:30|4393.6|4393.6|4393.68|4393.68|4393.72|4393.72|4393.6|4393.6|0
1620653740000|2021-05-10 13:35:40|4393.98|4393.98|4393.68|4393.68|4393.98|4393.98|4393.68|4393.68|0
1620653750000|2021-05-10 13:35:50|4393.59|4393.59|4393.68|4393.68|4393.68|4393.68|4393.59|4393.59|0
1620653760000|2021-05-10 13:36:00|4393.98|4393.98|4394.07|4394.07|4394.67|4394.67|4393.98|4393.98|0
1620653770000|2021-05-10 13:36:10|4394.37|4394.37|4394.46|4394.46|4394.46|4394.46|4394.37|4394.37|0
1620653780000|2021-05-10 13:36:20|4393.86|4393.86|4393.86|4393.86|4393.86|4393.86|4393.86|4393.86|0
1620653790000|2021-05-10 13:36:30|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|0
1620653800000|2021-05-10 13:36:40|4394.31|4394.31|4394.61|4394.61|4394.61|4394.61|4394.31|4394.31|0
1620653810000|2021-05-10 13:36:50|4394.64|4394.64|4394.94|4394.94|4394.94|4394.94|4394.64|4394.64|0
1620653820000|2021-05-10 13:37:00|4395.09|4395.09|4396.01|4396.01|4396.44|4396.44|4395.09|4395.09|0
1620653830000|2021-05-10 13:37:10|4396.31|4396.31|4396.4|4396.4|4396.4|4396.4|4396.31|4396.31|0
1620653840000|2021-05-10 13:37:20|4396.55|4396.55|4397.63|4397.63|4397.63|4397.63|4396.55|4396.55|0
1620653850000|2021-05-10 13:37:30|4397.93|4397.93|4398.83|4398.83|4398.83|4398.83|4397.93|4397.93|0
1620653860000|2021-05-10 13:37:40|4398.89|4398.89|4399.19|4399.19|4399.34|4399.34|4398.89|4398.89|0
1620653870000|2021-05-10 13:37:50|4399.34|4399.34|4400.2|4400.2|4400.2|4400.2|4399.34|4399.34|0
1620653880000|2021-05-10 13:38:00|4399.9|4399.9|4399.45|4399.45|4400.2|4400.2|4399.45|4399.45|0
1620653890000|2021-05-10 13:38:10|4399.75|4399.75|4399.49|4399.49|4399.75|4399.75|4399.45|4399.45|0
1620653900000|2021-05-10 13:38:20|4399.79|4399.79|4399.64|4399.64|4399.79|4399.79|4399.64|4399.64|0
1620653910000|2021-05-10 13:38:30|4399.69|4399.69|4399.82|4399.82|4399.82|4399.82|4399.69|4399.69|0
1620653920000|2021-05-10 13:38:40|4400.12|4400.12|4400.42|4400.42|4400.72|4400.72|4400.12|4400.12|0
1620653930000|2021-05-10 13:38:50|4400.48|4400.48|4400.78|4400.78|4400.78|4400.78|4400.48|4400.48|0
1620653940000|2021-05-10 13:39:00|4400.48|4400.48|4401.86|4401.86|4401.86|4401.86|4400.48|4400.48|0
1620653950000|2021-05-10 13:39:10|4401.56|4401.56|4401.26|4401.26|4401.56|4401.56|4400.96|4400.96|0
1620653960000|2021-05-10 13:39:20|4401.33|4401.33|4401.48|4401.48|4401.48|4401.48|4401.33|4401.33|0
1620653970000|2021-05-10 13:39:30|4401.63|4401.63|4401.96|4401.96|4401.96|4401.96|4401.33|4401.33|0
1620653980000|2021-05-10 13:39:40|4402.11|4402.11|4401.46|4401.46|4402.11|4402.11|4401.16|4401.16|0
1620653990000|2021-05-10 13:39:50|4401.29|4401.29|4401.12|4401.12|4401.29|4401.29|4401.12|4401.12|0
1620654000000|2021-05-10 13:40:00|4400.73|4400.73|4400.97|4400.97|4400.97|4400.97|4400.52|4400.52|0
1620654010000|2021-05-10 13:40:10|4400.88|4400.88|4400.14|4400.14|4400.88|4400.88|4400.14|4400.14|0
1620654020000|2021-05-10 13:40:20|4400.05|4400.05|4399.8|4399.8|4400.59|4400.59|4399.75|4399.75|0
1620654030000|2021-05-10 13:40:30|4399.72|4399.72|4399.54|4399.54|4399.72|4399.72|4399.54|4399.54|0
1620654040000|2021-05-10 13:40:40|4399.42|4399.42|4399.55|4399.55|4399.55|4399.55|4399.28|4399.28|0
1620654050000|2021-05-10 13:40:50|4399.6|4399.6|4400.5|4400.5|4400.5|4400.5|4399.6|4399.6|0
1620654060000|2021-05-10 13:41:00|4400.8|4400.8|4400.88|4400.88|4401.23|4401.23|4400.33|4400.33|0
1620654070000|2021-05-10 13:41:10|4401.18|4401.18|4401.08|4401.08|4401.18|4401.18|4400.58|4400.58|0
1620654080000|2021-05-10 13:41:20|4400.48|4400.48|4400.99|4400.99|4401.29|4401.29|4400.39|4400.39|0
1620654090000|2021-05-10 13:41:30|4401.03|4401.03|4401.03|4401.03|4401.03|4401.03|4401.03|4401.03|0
1620654100000|2021-05-10 13:41:40|4400.88|4400.88|4401.03|4401.03|4401.03|4401.03|4400.73|4400.73|0
1620654110000|2021-05-10 13:41:50|4401.18|4401.18|4401.21|4401.21|4402.61|4402.61|4401.03|4401.03|0
1620654120000|2021-05-10 13:42:00|4399.86|4399.86|4400.65|4400.65|4400.69|4400.69|4399.86|4399.86|0
1620654130000|2021-05-10 13:42:10|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|0
1620654140000|2021-05-10 13:42:20|4400.56|4400.56|4399.81|4399.81|4400.56|4400.56|4399.66|4399.66|0
1620654150000|2021-05-10 13:42:30|4399.6|4399.6|4399.23|4399.23|4399.6|4399.6|4399.23|4399.23|0
1620654160000|2021-05-10 13:42:40|4399.53|4399.53|4399.53|4399.53|4399.53|4399.53|4399.53|4399.53|0
1620654170000|2021-05-10 13:42:50|4398.93|4398.93|4399.23|4399.23|4399.23|4399.23|4398.93|4398.93|0
1620654180000|2021-05-10 13:43:00|4399.29|4399.29|4399.59|4399.59|4399.59|4399.59|4399.29|4399.29|0
1620654190000|2021-05-10 13:43:10|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|0
1620654200000|2021-05-10 13:43:20|4399.27|4399.27|4399.27|4399.27|4399.27|4399.27|4399.27|4399.27|0
1620654210000|2021-05-10 13:43:30|4399.12|4399.12|4399.86|4399.86|4399.86|4399.86|4399.12|4399.12|0
1620654220000|2021-05-10 13:43:40|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|0
1620654230000|2021-05-10 13:43:50|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|0
1620654240000|2021-05-10 13:44:00|4401.28|4401.28|4401.26|4401.26|4401.46|4401.46|4400.85|4400.85|0
1620654250000|2021-05-10 13:44:10|4401.28|4401.28|4401.24|4401.24|4401.28|4401.28|4401.24|4401.24|0
1620654260000|2021-05-10 13:44:20|4401.41|4401.41|4401.71|4401.71|4401.71|4401.71|4401.41|4401.41|0
1620654270000|2021-05-10 13:44:30|4401.77|4401.77|4402.88|4402.88|4402.88|4402.88|4401.77|4401.77|0
1620654280000|2021-05-10 13:44:40|4403.18|4403.18|4403.61|4403.61|4403.64|4403.64|4403.18|4403.18|0
1620654290000|2021-05-10 13:44:50|4403.67|4403.67|4403.67|4403.67|4403.67|4403.67|4403.67|4403.67|0
1620654300000|2021-05-10 13:45:00|4403.37|4403.37|4403.39|4403.39|4403.43|4403.43|4403.28|4403.28|0
1620654310000|2021-05-10 13:45:10|4403.99|4403.99|4403.75|4403.75|4404.35|4404.35|4403.75|4403.75|0
1620654320000|2021-05-10 13:45:20|4403.81|4403.81|4404.47|4404.47|4404.47|4404.47|4403.81|4403.81|0
1620654330000|2021-05-10 13:45:30|4404.17|4404.17|4404.11|4404.11|4404.17|4404.17|4403.71|4403.71|0
1620654340000|2021-05-10 13:45:40|4403.81|4403.81|4403.06|4403.06|4403.81|4403.81|4403.06|4403.06|0
1620654350000|2021-05-10 13:45:50|4403.12|4403.12|4403.27|4403.27|4403.42|4403.42|4402.82|4402.82|0
1620654360000|2021-05-10 13:46:00|4403.3|4403.3|4405.3|4405.3|4405.3|4405.3|4403.3|4403.3|0
1620654370000|2021-05-10 13:46:10|4405.6|4405.6|4405.28|4405.28|4405.6|4405.6|4405.28|4405.28|0
1620654380000|2021-05-10 13:46:20|4405.3|4405.3|4405.88|4405.88|4405.88|4405.88|4405.27|4405.27|0
1620654390000|2021-05-10 13:46:30|4405.85|4405.85|4405.68|4405.68|4405.85|4405.85|4405.68|4405.68|0
1620654400000|2021-05-10 13:46:40|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|0
1620654410000|2021-05-10 13:46:50|4405.62|4405.62|4405.72|4405.72|4405.77|4405.77|4405.62|4405.62|0
1620654420000|2021-05-10 13:47:00|4405.42|4405.42|4405|4405|4405.42|4405.42|4404.53|4404.53|0
1620654440000|2021-05-10 13:47:20|4404.97|4404.97|4404.97|4404.97|4404.97|4404.97|4404.97|4404.97|0
1620654450000|2021-05-10 13:47:30|4404.83|4404.83|4405.19|4405.19|4405.19|4405.19|4404.71|4404.71|0
1620654460000|2021-05-10 13:47:40|4405.33|4405.33|4404.7|4404.7|4405.33|4405.33|4404.58|4404.58|0
1620654470000|2021-05-10 13:47:50|4404.76|4404.76|4405.56|4405.56|4405.56|4405.56|4404.76|4404.76|0
1620654480000|2021-05-10 13:48:00|4405.52|4405.52|4405.61|4405.61|4405.61|4405.61|4405.52|4405.52|0
1620654490000|2021-05-10 13:48:10|4405.38|4405.38|4405.05|4405.05|4405.38|4405.38|4405.02|4405.02|0
1620654500000|2021-05-10 13:48:20|4405.11|4405.11|4405.14|4405.14|4405.14|4405.14|4405.11|4405.11|0
1620654510000|2021-05-10 13:48:30|4405.2|4405.2|4405.2|4405.2|4405.2|4405.2|4405.2|4405.2|0
1620654520000|2021-05-10 13:48:40|4405.35|4405.35|4405.95|4405.95|4405.95|4405.95|4405.35|4405.35|0
1620654530000|2021-05-10 13:48:50|4406.25|4406.25|4406.26|4406.26|4406.26|4406.26|4406.21|4406.21|0
1620654540000|2021-05-10 13:49:00|4406.31|4406.31|4406.46|4406.46|4406.46|4406.46|4406.31|4406.31|0
1620654560000|2021-05-10 13:49:20|4406.76|4406.76|4406.85|4406.85|4406.9|4406.9|4406.76|4406.76|0
1620654570000|2021-05-10 13:49:30|4406.55|4406.55|4405.38|4405.38|4406.55|4406.55|4405.38|4405.38|0
1620654580000|2021-05-10 13:49:40|4405.4|4405.4|4405.64|4405.64|4405.7|4405.7|4405.4|4405.4|0
1620654590000|2021-05-10 13:49:50|4405.95|4405.95|4406.11|4406.11|4406.12|4406.12|4405.82|4405.82|0
1620654600000|2021-05-10 13:50:00|4406.14|4406.14|4406.14|4406.14|4406.14|4406.14|4406.14|4406.14|0
1620654610000|2021-05-10 13:50:10|4406.1|4406.1|4406.01|4406.01|4406.1|4406.1|4406.01|4406.01|0
1620654620000|2021-05-10 13:50:20|4405.9|4405.9|4406.65|4406.65|4406.98|4406.98|4405.9|4405.9|0
1620654630000|2021-05-10 13:50:30|4406.8|4406.8|4406.72|4406.72|4406.8|4406.8|4406.72|4406.72|0
1620654640000|2021-05-10 13:50:40|4406.67|4406.67|4406.42|4406.42|4406.67|4406.67|4406.37|4406.37|0
1620654650000|2021-05-10 13:50:50|4406.33|4406.33|4406.63|4406.63|4406.63|4406.63|4406.33|4406.33|0
1620654660000|2021-05-10 13:51:00|4406.69|4406.69|4406.72|4406.72|4406.72|4406.72|4406.67|4406.67|0
1620654670000|2021-05-10 13:51:10|4406.42|4406.42|4405.67|4405.67|4406.42|4406.42|4405.67|4405.67|0
1620654680000|2021-05-10 13:51:20|4406.28|4406.28|4406.28|4406.28|4406.3|4406.3|4406.28|4406.28|0
1620654690000|2021-05-10 13:51:30|4406.35|4406.35|4406.44|4406.44|4406.49|4406.49|4406.35|4406.35|0
1620654700000|2021-05-10 13:51:40|4406.59|4406.59|4406.59|4406.59|4406.59|4406.59|4406.59|4406.59|0
1620654710000|2021-05-10 13:51:50|4405.38|4405.38|4406.4|4406.4|4406.58|4406.58|4405.38|4405.38|0
1620654720000|2021-05-10 13:52:00|4406.44|4406.44|4406.44|4406.44|4406.44|4406.44|4406.44|4406.44|0
1620654730000|2021-05-10 13:52:10|4406.73|4406.73|4408.02|4408.02|4408.02|4408.02|4406.73|4406.73|0
1620654740000|2021-05-10 13:52:20|4407.93|4407.93|4407.94|4407.94|4407.99|4407.99|4407.93|4407.93|0
1620654750000|2021-05-10 13:52:30|4407.99|4407.99|4408.54|4408.54|4408.54|4408.54|4407.99|4407.99|0
1620654760000|2021-05-10 13:52:40|4408.52|4408.52|4408.71|4408.71|4408.71|4408.71|4408.52|4408.52|0
1620654770000|2021-05-10 13:52:50|4408.66|4408.66|4409.52|4409.52|4409.52|4409.52|4408.66|4408.66|0
1620654780000|2021-05-10 13:53:00|4409.67|4409.67|4409.24|4409.24|4409.97|4409.97|4408.92|4408.92|0
1620654790000|2021-05-10 13:53:10|4409.09|4409.09|4409.31|4409.31|4409.31|4409.31|4409.04|4409.04|0
1620654800000|2021-05-10 13:53:20|4409.76|4409.76|4409.28|4409.28|4409.96|4409.96|4409.28|4409.28|0
1620654810000|2021-05-10 13:53:30|4409.05|4409.05|4409.31|4409.31|4409.31|4409.31|4409.01|4409.01|0
1620654820000|2021-05-10 13:53:40|4409.42|4409.42|4409.63|4409.63|4410.02|4410.02|4409.42|4409.42|0
1620654830000|2021-05-10 13:53:50|4409.93|4409.93|4409.84|4409.84|4409.93|4409.93|4409.82|4409.82|0
1620654840000|2021-05-10 13:54:00|4409.87|4409.87|4410.17|4410.17|4410.17|4410.17|4409.87|4409.87|0
1620654850000|2021-05-10 13:54:10|4410.31|4410.31|4410.31|4410.31|4410.31|4410.31|4410.31|4410.31|0
1620654860000|2021-05-10 13:54:20|4410.41|4410.41|4410.28|4410.28|4410.61|4410.61|4410.28|4410.28|0
1620654870000|2021-05-10 13:54:30|4410.43|4410.43|4410.96|4410.96|4410.96|4410.96|4410.43|4410.43|0
1620654880000|2021-05-10 13:54:40|4411.07|4411.07|4411.16|4411.16|4411.22|4411.22|4411.07|4411.07|0
1620654900000|2021-05-10 13:55:00|4411.14|4411.14|4411.62|4411.62|4411.62|4411.62|4410.69|4410.69|0
1620654910000|2021-05-10 13:55:10|4411.51|4411.51|4411.92|4411.92|4412.22|4412.22|4411.51|4411.51|0
1620654920000|2021-05-10 13:55:20|4411.83|4411.83|4411.38|4411.38|4411.83|4411.83|4411.38|4411.38|0
1620654930000|2021-05-10 13:55:30|4411.23|4411.23|4411.19|4411.19|4411.23|4411.23|4411.19|4411.19|0
1620654940000|2021-05-10 13:55:40|4411.28|4411.28|4411.32|4411.32|4411.32|4411.32|4411.28|4411.28|0
1620654950000|2021-05-10 13:55:50|4411.62|4411.62|4411.56|4411.56|4411.62|4411.62|4411.51|4411.51|0
1620654960000|2021-05-10 13:56:00|4411.54|4411.54|4412.29|4412.29|4412.29|4412.29|4411.54|4411.54|0
1620654970000|2021-05-10 13:56:10|4412.23|4412.23|4412.36|4412.36|4412.36|4412.36|4412.21|4412.21|0
1620654980000|2021-05-10 13:56:20|4412.41|4412.41|4412.26|4412.26|4412.41|4412.41|4412.11|4412.11|0
1620654990000|2021-05-10 13:56:30|4412.57|4412.57|4411.96|4411.96|4412.57|4412.57|4411.96|4411.96|0
1620655000000|2021-05-10 13:56:40|4412.05|4412.05|4412.05|4412.05|4412.05|4412.05|4412.05|4412.05|0
1620655010000|2021-05-10 13:56:50|4412.09|4412.09|4412.47|4412.47|4412.47|4412.47|4412.09|4412.09|0
1620655020000|2021-05-10 13:57:00|4412.77|4412.77|4412.46|4412.46|4413.34|4413.34|4412.44|4412.44|0
1620655030000|2021-05-10 13:57:10|4412.48|4412.48|4412.88|4412.88|4413.61|4413.61|4412.48|4412.48|0
1620655040000|2021-05-10 13:57:20|4413.18|4413.18|4413.28|4413.28|4413.28|4413.28|4413.1|4413.1|0
1620655050000|2021-05-10 13:57:30|4413.43|4413.43|4413.94|4413.94|4413.94|4413.94|4413.28|4413.28|0
1620655060000|2021-05-10 13:57:40|4413.79|4413.79|4413.49|4413.49|4413.79|4413.79|4413.49|4413.49|0
1620655070000|2021-05-10 13:57:50|4413.04|4413.04|4412.74|4412.74|4413.04|4413.04|4412.74|4412.74|0
1620655080000|2021-05-10 13:58:00|4412.77|4412.77|4412.81|4412.81|4412.81|4412.81|4412.77|4412.77|0
1620655090000|2021-05-10 13:58:10|4412.76|4412.76|4412.76|4412.76|4412.76|4412.76|4412.76|4412.76|0
1620655100000|2021-05-10 13:58:20|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|0
1620655120000|2021-05-10 13:58:40|4412.96|4412.96|4413.2|4413.2|4413.35|4413.35|4412.87|4412.87|0
1620655130000|2021-05-10 13:58:50|4412.9|4412.9|4412.81|4412.81|4412.9|4412.9|4412.81|4412.81|0
1620655140000|2021-05-10 13:59:00|4412.66|4412.66|4412.6|4412.6|4412.66|4412.66|4412.6|4412.6|0
1620655150000|2021-05-10 13:59:10|4412.69|4412.69|4412.69|4412.69|4412.69|4412.69|4412.69|4412.69|0
1620655170000|2021-05-10 13:59:30|4412.64|4412.64|4412.04|4412.04|4412.64|4412.64|4412.04|4412.04|0
1620655180000|2021-05-10 13:59:40|4411.98|4411.98|4412.28|4412.28|4412.28|4412.28|4411.98|4411.98|0
1620655190000|2021-05-10 13:59:50|4411.38|4411.38|4411.5|4411.5|4411.5|4411.5|4411.35|4411.35|0
1620655200000|2021-05-10 14:00:00|4411.65|4411.65|4412.44|4412.44|4412.44|4412.44|4411.65|4411.65|0
1620655210000|2021-05-10 14:00:10|4412.49|4412.49|4412.25|4412.25|4412.55|4412.55|4412.25|4412.25|0
1620655220000|2021-05-10 14:00:20|4412.37|4412.37|4412.43|4412.43|4412.72|4412.72|4412.37|4412.37|0
1620655230000|2021-05-10 14:00:30|4411.68|4411.68|4411.38|4411.38|4411.68|4411.68|4411.38|4411.38|0
1620655240000|2021-05-10 14:00:40|4411.68|4411.68|4411.68|4411.68|4411.68|4411.68|4411.68|4411.68|0
1620655250000|2021-05-10 14:00:50|4411.38|4411.38|4411.38|4411.38|4411.38|4411.38|4411.08|4411.08|0
1620655260000|2021-05-10 14:01:00|4411.32|4411.32|4410.93|4410.93|4411.32|4411.32|4410.93|4410.93|0
1620655270000|2021-05-10 14:01:10|4411.08|4411.08|4410.42|4410.42|4411.38|4411.38|4410.42|4410.42|0
1620655280000|2021-05-10 14:01:20|4410.57|4410.57|4410.96|4410.96|4410.96|4410.96|4410.55|4410.55|0
1620655290000|2021-05-10 14:01:30|4411.26|4411.26|4411.2|4411.2|4411.26|4411.26|4411.2|4411.2|0
1620655300000|2021-05-10 14:01:40|4410.9|4410.9|4410.9|4410.9|4410.9|4410.9|4410.9|4410.9|0
1620655310000|2021-05-10 14:01:50|4411.05|4411.05|4411.57|4411.57|4411.86|4411.86|4411.05|4411.05|0
1620655320000|2021-05-10 14:02:00|4411.87|4411.87|4411.87|4411.87|4411.87|4411.87|4411.87|4411.87|0
1620655330000|2021-05-10 14:02:10|4411.98|4411.98|4412.4|4412.4|4412.42|4412.42|4411.98|4411.98|0
1620655340000|2021-05-10 14:02:20|4412.22|4412.22|4412.52|4412.52|4412.52|4412.52|4412.22|4412.22|0
1620655360000|2021-05-10 14:02:40|4412.37|4412.37|4412.37|4412.37|4412.37|4412.37|4412.37|4412.37|0
1620655380000|2021-05-10 14:03:00|4412.31|4412.31|4412.05|4412.05|4412.31|4412.31|4411.75|4411.75|0
1620655390000|2021-05-10 14:03:10|4412.35|4412.35|4412.98|4412.98|4412.98|4412.98|4412.35|4412.35|0
1620655400000|2021-05-10 14:03:20|4413.07|4413.07|4411.51|4411.51|4413.22|4413.22|4411.51|4411.51|0
1620655410000|2021-05-10 14:03:30|4411.82|4411.82|4412.13|4412.13|4412.13|4412.13|4411.79|4411.79|0
1620655420000|2021-05-10 14:03:40|4412.17|4412.17|4412.17|4412.17|4412.17|4412.17|4412.17|4412.17|0
1620655430000|2021-05-10 14:03:50|4412.21|4412.21|4412.26|4412.26|4412.26|4412.26|4412.21|4412.21|0
1620655440000|2021-05-10 14:04:00|4412.12|4412.12|4413.02|4413.02|4413.32|4413.32|4412.12|4412.12|0
1620655450000|2021-05-10 14:04:10|4412.42|4412.42|4412.77|4412.77|4412.77|4412.77|4412.12|4412.12|0
1620655460000|2021-05-10 14:04:20|4412.83|4412.83|4413.11|4413.11|4413.11|4413.11|4412.83|4412.83|0
1620655470000|2021-05-10 14:04:30|4413.09|4413.09|4412.97|4412.97|4413.09|4413.09|4412.97|4412.97|0
1620655480000|2021-05-10 14:04:40|4412.37|4412.37|4411.98|4411.98|4412.37|4412.37|4411.98|4411.98|0
1620655490000|2021-05-10 14:04:50|4411.38|4411.38|4411.43|4411.43|4411.43|4411.43|4411.38|4411.38|0
1620655500000|2021-05-10 14:05:00|4411.49|4411.49|4411.64|4411.64|4411.64|4411.64|4411.49|4411.49|0
1620655510000|2021-05-10 14:05:10|4411.79|4411.79|4411.16|4411.16|4411.79|4411.79|4411.16|4411.16|0
1620655520000|2021-05-10 14:05:20|4411.31|4411.31|4411.31|4411.31|4411.31|4411.31|4411.31|4411.31|0
1620655530000|2021-05-10 14:05:30|4411.01|4411.01|4410.88|4410.88|4411.01|4411.01|4410.02|4410.02|0
1620655540000|2021-05-10 14:05:40|4410.82|4410.82|4411.06|4411.06|4411.06|4411.06|4410.82|4410.82|0
1620655550000|2021-05-10 14:05:50|4411.21|4411.21|4410.09|4410.09|4411.36|4411.36|4410.07|4410.07|0
1620655560000|2021-05-10 14:06:00|4409.79|4409.79|4410.07|4410.07|4410.12|4410.12|4409.79|4409.79|0
1620655570000|2021-05-10 14:06:10|4410.03|4410.03|4410.03|4410.03|4410.03|4410.03|4410.03|4410.03|0
1620655580000|2021-05-10 14:06:20|4409.88|4409.88|4409.94|4409.94|4410.33|4410.33|4409.73|4409.73|0
1620655600000|2021-05-10 14:06:40|4410.24|4410.24|4410.36|4410.36|4410.36|4410.36|4410.24|4410.24|0
1620655610000|2021-05-10 14:06:50|4410.33|4410.33|4409.88|4409.88|4410.33|4410.33|4409.88|4409.88|0
1620655620000|2021-05-10 14:07:00|4409.77|4409.77|4410.04|4410.04|4410.04|4410.04|4409.44|4409.44|0
1620655630000|2021-05-10 14:07:10|4409.9|4409.9|4409.87|4409.87|4409.9|4409.9|4409.87|4409.87|0
1620655640000|2021-05-10 14:07:20|4408.97|4408.97|4408.46|4408.46|4408.97|4408.97|4408.46|4408.46|0
1620655650000|2021-05-10 14:07:30|4407.87|4407.87|4407.75|4407.75|4407.87|4407.87|4407.75|4407.75|0
1620655660000|2021-05-10 14:07:40|4407.9|4407.9|4408.19|4408.19|4408.19|4408.19|4407.9|4407.9|0
1620655670000|2021-05-10 14:07:50|4408.04|4408.04|4407.95|4407.95|4408.04|4408.04|4407.95|4407.95|0
1620655680000|2021-05-10 14:08:00|4407.65|4407.65|4407.61|4407.61|4407.91|4407.91|4407.5|4407.5|0
1620655690000|2021-05-10 14:08:10|4407.67|4407.67|4406.77|4406.77|4407.97|4407.97|4406.77|4406.77|0
1620655700000|2021-05-10 14:08:20|4406.62|4406.62|4406.62|4406.62|4406.62|4406.62|4406.62|4406.62|0
1620655710000|2021-05-10 14:08:30|4407.82|4407.82|4407.88|4407.88|4407.88|4407.88|4407.82|4407.82|0
1620655720000|2021-05-10 14:08:40|4407.58|4407.58|4407.58|4407.58|4407.58|4407.58|4407.58|4407.58|0
1620655730000|2021-05-10 14:08:50|4407.88|4407.88|4407.7|4407.7|4407.88|4407.88|4407.7|4407.7|0
1620655740000|2021-05-10 14:09:00|4407.76|4407.76|4407.76|4407.76|4407.76|4407.76|4407.76|4407.76|0
1620655750000|2021-05-10 14:09:10|4407.61|4407.61|4407.67|4407.67|4407.67|4407.67|4407.61|4407.61|0
1620655760000|2021-05-10 14:09:20|4408.27|4408.27|4408.42|4408.42|4408.42|4408.42|4408.27|4408.27|0
1620655770000|2021-05-10 14:09:30|4408.46|4408.46|4408.46|4408.46|4408.46|4408.46|4408.16|4408.16|0
1620655780000|2021-05-10 14:09:40|4408.42|4408.42|4408.27|4408.27|4408.42|4408.42|4408.27|4408.27|0
1620655790000|2021-05-10 14:09:50|4408.39|4408.39|4408.53|4408.53|4408.53|4408.53|4408.39|4408.39|0
1620655800000|2021-05-10 14:10:00|4408.59|4408.59|4408.41|4408.41|4408.65|4408.65|4408.35|4408.35|0
1620655820000|2021-05-10 14:10:20|4408.5|4408.5|4408.89|4408.89|4408.89|4408.89|4408.5|4408.5|0
1620655830000|2021-05-10 14:10:30|4408.94|4408.94|4409.24|4409.24|4409.24|4409.24|4408.94|4408.94|0
1620655840000|2021-05-10 14:10:40|4409.54|4409.54|4409.84|4409.84|4409.84|4409.84|4409.54|4409.54|0
1620655850000|2021-05-10 14:10:50|4409.9|4409.9|4410.85|4410.85|4410.85|4410.85|4409.9|4409.9|0
1620655860000|2021-05-10 14:11:00|4410.83|4410.83|4410.08|4410.08|4410.83|4410.83|4410.08|4410.08|0
1620655870000|2021-05-10 14:11:10|4410.67|4410.67|4410.46|4410.46|4410.67|4410.67|4410.37|4410.37|0
1620655880000|2021-05-10 14:11:20|4411.06|4411.06|4411.08|4411.08|4411.08|4411.08|4410.79|4410.79|0
1620655890000|2021-05-10 14:11:30|4411.04|4411.04|4410.49|4410.49|4411.09|4411.09|4410.49|4410.49|0
1620655910000|2021-05-10 14:11:50|4410.79|4410.79|4409.13|4409.13|4410.79|4410.79|4409.13|4409.13|0
1620655920000|2021-05-10 14:12:00|4409.17|4409.17|4409.12|4409.12|4409.17|4409.17|4409.12|4409.12|0
1620655930000|2021-05-10 14:12:10|4408.82|4408.82|4408.4|4408.4|4408.82|4408.82|4408.4|4408.4|0
1620655940000|2021-05-10 14:12:20|4408.31|4408.31|4408.31|4408.31|4408.31|4408.31|4408.31|4408.31|0
1620655950000|2021-05-10 14:12:30|4407.87|4407.87|4407.94|4407.94|4407.98|4407.98|4407.87|4407.87|0
1620655960000|2021-05-10 14:12:40|4407.84|4407.84|4407.84|4407.84|4407.84|4407.84|4407.84|4407.84|0
1620655970000|2021-05-10 14:12:50|4407.39|4407.39|4407.07|4407.07|4407.54|4407.54|4407.07|4407.07|0
1620655980000|2021-05-10 14:13:00|4407.13|4407.13|4406.67|4406.67|4407.13|4407.13|4406.52|4406.52|0
1620655990000|2021-05-10 14:13:10|4406.37|4406.37|4406.37|4406.37|4406.37|4406.37|4406.37|4406.37|0
1620656010000|2021-05-10 14:13:30|4406.67|4406.67|4407.16|4407.16|4407.16|4407.16|4406.67|4406.67|0
1620656020000|2021-05-10 14:13:40|4407.31|4407.31|4407.31|4407.31|4407.31|4407.31|4407.31|4407.31|0
1620656040000|2021-05-10 14:14:00|4406.71|4406.71|4406.71|4406.71|4406.71|4406.71|4406.71|4406.71|0
1620656050000|2021-05-10 14:14:10|4406.41|4406.41|4406.27|4406.27|4406.41|4406.41|4406.27|4406.27|0
1620656060000|2021-05-10 14:14:20|4406.18|4406.18|4405.88|4405.88|4406.18|4406.18|4405.88|4405.88|0
1620656070000|2021-05-10 14:14:30|4405.73|4405.73|4405.43|4405.43|4405.73|4405.73|4405.43|4405.43|0
1620656080000|2021-05-10 14:14:40|4404.83|4404.83|4404.53|4404.53|4405.13|4405.13|4404.23|4404.23|0
1620656090000|2021-05-10 14:14:50|4404.56|4404.56|4404.56|4404.56|4404.56|4404.56|4404.56|4404.56|0
1620656100000|2021-05-10 14:15:00|4404.65|4404.65|4404.51|4404.51|4404.95|4404.95|4404.51|4404.51|0
1620656110000|2021-05-10 14:15:10|4404.62|4404.62|4404.32|4404.32|4404.62|4404.62|4404.32|4404.32|0
1620656120000|2021-05-10 14:15:20|4404.02|4404.02|4402.78|4402.78|4404.17|4404.17|4402.69|4402.69|0
1620656130000|2021-05-10 14:15:30|4402.93|4402.93|4404.82|4404.82|4404.96|4404.96|4402.93|4402.93|0
1620656140000|2021-05-10 14:15:40|4404.87|4404.87|4405.17|4405.17|4405.17|4405.17|4404.87|4404.87|0
1620656150000|2021-05-10 14:15:50|4405.26|4405.26|4405.38|4405.38|4405.38|4405.38|4405.26|4405.26|0
1620656160000|2021-05-10 14:16:00|4405.68|4405.68|4405.8|4405.8|4405.8|4405.8|4405.68|4405.68|0
1620656170000|2021-05-10 14:16:10|4405.5|4405.5|4405.5|4405.5|4405.79|4405.79|4405.5|4405.5|0
1620656180000|2021-05-10 14:16:20|4405.55|4405.55|4406.24|4406.24|4406.24|4406.24|4405.34|4405.34|0
1620656200000|2021-05-10 14:16:40|4406.15|4406.15|4406.15|4406.15|4406.15|4406.15|4406.15|4406.15|0
1620656210000|2021-05-10 14:16:50|4405.85|4405.85|4405.85|4405.85|4405.85|4405.85|4405.85|4405.85|0
1620656220000|2021-05-10 14:17:00|4405.8|4405.8|4406.1|4406.1|4406.1|4406.1|4405.8|4405.8|0
1620656230000|2021-05-10 14:17:10|4406.07|4406.07|4405.45|4405.45|4406.07|4406.07|4405.45|4405.45|0
1620656240000|2021-05-10 14:17:20|4405.28|4405.28|4405.8|4405.8|4405.8|4405.8|4405.28|4405.28|0
1620656250000|2021-05-10 14:17:30|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|0
1620656260000|2021-05-10 14:17:40|4406.55|4406.55|4406.55|4406.55|4406.55|4406.55|4406.55|4406.55|0
1620656270000|2021-05-10 14:17:50|4406.25|4406.25|4406.55|4406.55|4407|4407|4406.1|4406.1|0
1620656280000|2021-05-10 14:18:00|4406.67|4406.67|4406.67|4406.67|4406.67|4406.67|4406.67|4406.67|0
1620656290000|2021-05-10 14:18:10|4407.27|4407.27|4406.19|4406.19|4407.27|4407.27|4406.19|4406.19|0
1620656310000|2021-05-10 14:18:30|4406.25|4406.25|4404.77|4404.77|4406.25|4406.25|4404.45|4404.45|0
1620656320000|2021-05-10 14:18:40|4404.47|4404.47|4404.41|4404.41|4404.47|4404.47|4404.32|4404.32|0
1620656330000|2021-05-10 14:18:50|4404.11|4404.11|4404.02|4404.02|4404.11|4404.11|4404.02|4404.02|0
1620656350000|2021-05-10 14:19:10|4403.72|4403.72|4404.19|4404.19|4404.19|4404.19|4403.72|4403.72|0
1620656360000|2021-05-10 14:19:20|4404.34|4404.34|4404.43|4404.43|4404.43|4404.43|4404.34|4404.34|0
1620656370000|2021-05-10 14:19:30|4404.36|4404.36|4405.56|4405.56|4405.56|4405.56|4404.36|4404.36|0
1620656380000|2021-05-10 14:19:40|4405.71|4405.71|4405.71|4405.71|4405.71|4405.71|4405.71|4405.71|0
1620656390000|2021-05-10 14:19:50|4405.56|4405.56|4405.41|4405.41|4405.56|4405.56|4405.41|4405.41|0
1620656400000|2021-05-10 14:20:00|4405.11|4405.11|4405.11|4405.11|4405.11|4405.11|4405.11|4405.11|0
1620656410000|2021-05-10 14:20:10|4405.08|4405.08|4404.45|4404.45|4405.08|4405.08|4404.45|4404.45|0
1620656420000|2021-05-10 14:20:20|4404.48|4404.48|4404.48|4404.48|4404.48|4404.48|4404.48|4404.48|0
1620656430000|2021-05-10 14:20:30|4404.33|4404.33|4404.24|4404.24|4404.33|4404.33|4404.24|4404.24|0
1620656450000|2021-05-10 14:20:50|4404.29|4404.29|4404.23|4404.23|4404.38|4404.38|4404.08|4404.08|0
1620656460000|2021-05-10 14:21:00|4404.26|4404.26|4404.26|4404.26|4404.26|4404.26|4404.26|4404.26|0
1620656470000|2021-05-10 14:21:10|4404.4|4404.4|4405.01|4405.01|4405.01|4405.01|4404.4|4404.4|0
1620656480000|2021-05-10 14:21:20|4405.29|4405.29|4405.44|4405.44|4405.44|4405.44|4405.29|4405.29|0
1620656500000|2021-05-10 14:21:40|4405.47|4405.47|4405.12|4405.12|4405.47|4405.47|4405.09|4405.09|0
1620656510000|2021-05-10 14:21:50|4405.42|4405.42|4405.87|4405.87|4405.87|4405.87|4405.42|4405.42|0
1620656520000|2021-05-10 14:22:00|4405.57|4405.57|4404.76|4404.76|4405.57|4405.57|4404.76|4404.76|0
1620656530000|2021-05-10 14:22:10|4404.46|4404.46|4404.46|4404.46|4404.46|4404.46|4404.46|4404.46|0
1620656540000|2021-05-10 14:22:20|4404.5|4404.5|4404.5|4404.5|4404.5|4404.5|4404.5|4404.5|0
1620656550000|2021-05-10 14:22:30|4404.8|4404.8|4405.4|4405.4|4405.4|4405.4|4404.8|4404.8|0
1620656570000|2021-05-10 14:22:50|4405.7|4405.7|4405.64|4405.64|4405.7|4405.7|4405.55|4405.55|0
1620656580000|2021-05-10 14:23:00|4405.94|4405.94|4406.44|4406.44|4406.44|4406.44|4405.94|4405.94|0
1620656600000|2021-05-10 14:23:20|4406.42|4406.42|4406.72|4406.72|4406.72|4406.72|4406.42|4406.42|0
1620656610000|2021-05-10 14:23:30|4406.57|4406.57|4406.47|4406.47|4406.57|4406.57|4406.39|4406.39|0
1620656620000|2021-05-10 14:23:40|4407.37|4407.37|4407.52|4407.52|4407.52|4407.52|4407.37|4407.37|0
1620656630000|2021-05-10 14:23:50|4407.37|4407.37|4405.86|4405.86|4407.37|4407.37|4405.86|4405.86|0
1620656640000|2021-05-10 14:24:00|4405.84|4405.84|4406.74|4406.74|4406.74|4406.74|4405.84|4405.84|0
1620656650000|2021-05-10 14:24:10|4406.59|4406.59|4406.59|4406.59|4406.59|4406.59|4406.59|4406.59|0
1620656660000|2021-05-10 14:24:20|4406.62|4406.62|4406.73|4406.73|4406.73|4406.73|4406.62|4406.62|0
1620656670000|2021-05-10 14:24:30|4406.79|4406.79|4406.79|4406.79|4406.79|4406.79|4406.79|4406.79|0
1620656680000|2021-05-10 14:24:40|4406.7|4406.7|4406.7|4406.7|4406.7|4406.7|4406.7|4406.7|0
1620656690000|2021-05-10 14:24:50|4406.85|4406.85|4406.73|4406.73|4407|4407|4406.39|4406.39|0
1620656700000|2021-05-10 14:25:00|4406.88|4406.88|4406.79|4406.79|4406.88|4406.88|4406.79|4406.79|0
1620656710000|2021-05-10 14:25:10|4406.49|4406.49|4405.5|4405.5|4406.49|4406.49|4405.5|4405.5|0
1620656720000|2021-05-10 14:25:20|4405.65|4405.65|4405.17|4405.17|4405.65|4405.65|4405.17|4405.17|0
1620656730000|2021-05-10 14:25:30|4404.57|4404.57|4404.12|4404.12|4404.57|4404.57|4404.12|4404.12|0
1620656740000|2021-05-10 14:25:40|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|0
1620656750000|2021-05-10 14:25:50|4404.72|4404.72|4405.41|4405.41|4405.62|4405.62|4404.72|4404.72|0
1620656760000|2021-05-10 14:26:00|4405.56|4405.56|4405.6|4405.6|4405.67|4405.67|4405.56|4405.56|0
1620656770000|2021-05-10 14:26:10|4405.9|4405.9|4406.2|4406.2|4406.2|4406.2|4405.9|4405.9|0
1620656780000|2021-05-10 14:26:20|4406.8|4406.8|4406.76|4406.76|4406.8|4406.8|4406.76|4406.76|0
1620656790000|2021-05-10 14:26:30|4406.46|4406.46|4406.04|4406.04|4406.46|4406.46|4406.04|4406.04|0
1620656800000|2021-05-10 14:26:40|4405.89|4405.89|4405.2|4405.2|4405.89|4405.89|4405.2|4405.2|0
1620656810000|2021-05-10 14:26:50|4404.9|4404.9|4405.31|4405.31|4405.31|4405.31|4404.6|4404.6|0
1620656820000|2021-05-10 14:27:00|4405.35|4405.35|4405.78|4405.78|4405.78|4405.78|4405.05|4405.05|0
1620656840000|2021-05-10 14:27:20|4405.72|4405.72|4405.12|4405.12|4405.72|4405.72|4405.12|4405.12|0
1620656850000|2021-05-10 14:27:30|4405.27|4405.27|4405.3|4405.3|4405.3|4405.3|4405.27|4405.27|0
1620656860000|2021-05-10 14:27:40|4406.2|4406.2|4405.9|4405.9|4406.2|4406.2|4405.9|4405.9|0
1620656870000|2021-05-10 14:27:50|4405.87|4405.87|4405.87|4405.87|4405.87|4405.87|4405.87|4405.87|0
1620656880000|2021-05-10 14:28:00|4406.02|4406.02|4406.32|4406.32|4406.32|4406.32|4406.02|4406.02|0
1620656890000|2021-05-10 14:28:10|4406.41|4406.41|4406.41|4406.41|4406.86|4406.86|4406.26|4406.26|0
1620656900000|2021-05-10 14:28:20|4406.47|4406.47|4406.47|4406.47|4406.47|4406.47|4406.47|4406.47|0
1620656910000|2021-05-10 14:28:30|4406.77|4406.77|4406.77|4406.77|4406.77|4406.77|4406.77|4406.77|0
1620656920000|2021-05-10 14:28:40|4407.22|4407.22|4407.49|4407.49|4407.49|4407.49|4407.22|4407.22|0
1620656930000|2021-05-10 14:28:50|4407.34|4407.34|4407.97|4407.97|4407.97|4407.97|4407.34|4407.34|0
1620656940000|2021-05-10 14:29:00|4408.06|4408.06|4408.06|4408.06|4408.06|4408.06|4408.04|4408.04|0
1620656950000|2021-05-10 14:29:10|4408|4408|4407.95|4407.95|4408|4408|4407.91|4407.91|0
1620656960000|2021-05-10 14:29:20|4407.83|4407.83|4407.56|4407.56|4407.83|4407.83|4407.53|4407.53|0
1620656970000|2021-05-10 14:29:30|4407.71|4407.71|4407.71|4407.71|4408.01|4408.01|4407.71|4407.71|0
1620656980000|2021-05-10 14:29:40|4407.56|4407.56|4407.11|4407.11|4407.56|4407.56|4407.11|4407.11|0
1620657000000|2021-05-10 14:30:00|4406.81|4406.81|4406.26|4406.26|4406.81|4406.81|4405.76|4405.76|0
1620657010000|2021-05-10 14:30:10|4405.94|4405.94|4407.67|4407.67|4407.67|4407.67|4405.94|4405.94|0
1620657020000|2021-05-10 14:30:20|4407.6|4407.6|4407.85|4407.85|4407.85|4407.85|4407.55|4407.55|0
1620657040000|2021-05-10 14:30:40|4408.15|4408.15|4408.75|4408.75|4408.75|4408.75|4408.15|4408.15|0
1620657050000|2021-05-10 14:30:50|4408.71|4408.71|4408.71|4408.71|4408.71|4408.71|4408.71|4408.71|0
1620657060000|2021-05-10 14:31:00|4408.67|4408.67|4408.26|4408.26|4408.97|4408.97|4408.26|4408.26|0
1620657070000|2021-05-10 14:31:10|4408.11|4408.11|4407.66|4407.66|4408.11|4408.11|4407.66|4407.66|0
1620657080000|2021-05-10 14:31:20|4408.26|4408.26|4407.96|4407.96|4408.26|4408.26|4407.96|4407.96|0
1620657090000|2021-05-10 14:31:30|4408.26|4408.26|4408.09|4408.09|4408.26|4408.26|4408.09|4408.09|0
1620657100000|2021-05-10 14:31:40|4408.54|4408.54|4408.84|4408.84|4408.84|4408.84|4408.54|4408.54|0
1620657110000|2021-05-10 14:31:50|4408.86|4408.86|4408.98|4408.98|4408.98|4408.98|4408.86|4408.86|0
1620657120000|2021-05-10 14:32:00|4409.28|4409.28|4409.5|4409.5|4409.5|4409.5|4409.28|4409.28|0
1620657130000|2021-05-10 14:32:10|4409.48|4409.48|4409.63|4409.63|4409.63|4409.63|4409.48|4409.48|0
1620657140000|2021-05-10 14:32:20|4409.33|4409.33|4409.03|4409.03|4409.33|4409.33|4409.03|4409.03|0
1620657150000|2021-05-10 14:32:30|4408.97|4408.97|4408.97|4408.97|4408.97|4408.97|4408.97|4408.97|0
1620657160000|2021-05-10 14:32:40|4408.67|4408.67|4408.67|4408.67|4408.67|4408.67|4408.67|4408.67|0
1620657170000|2021-05-10 14:32:50|4408.47|4408.47|4408.41|4408.41|4408.47|4408.47|4408.41|4408.41|0
1620657180000|2021-05-10 14:33:00|4408.56|4408.56|4408.08|4408.08|4408.56|4408.56|4408.08|4408.08|0
1620657190000|2021-05-10 14:33:10|4407.93|4407.93|4407.89|4407.89|4408.13|4408.13|4407.84|4407.84|0
1620657200000|2021-05-10 14:33:20|4407.95|4407.95|4408.4|4408.4|4408.4|4408.4|4407.95|4407.95|0
1620657210000|2021-05-10 14:33:30|4408.7|4408.7|4408.74|4408.74|4408.74|4408.74|4408.65|4408.65|0
1620657220000|2021-05-10 14:33:40|4408.59|4408.59|4408.91|4408.91|4409.35|4409.35|4408.59|4408.59|0
1620657230000|2021-05-10 14:33:50|4408.97|4408.97|4408.78|4408.78|4408.99|4408.99|4408.78|4408.78|0
1620657240000|2021-05-10 14:34:00|4408.9|4408.9|4408.95|4408.95|4408.95|4408.95|4408.8|4408.8|0
1620657250000|2021-05-10 14:34:10|4409.09|4409.09|4409.09|4409.09|4409.09|4409.09|4408.65|4408.65|0
1620657280000|2021-05-10 14:34:40|4408.95|4408.95|4410.14|4410.14|4410.14|4410.14|4408.95|4408.95|0
1620657290000|2021-05-10 14:34:50|4410.44|4410.44|4410.71|4410.71|4410.71|4410.71|4410.26|4410.26|0
1620657300000|2021-05-10 14:35:00|4411.91|4411.91|4411.95|4411.95|4411.95|4411.95|4411.91|4411.91|0
1620657310000|2021-05-10 14:35:10|4411.65|4411.65|4412.45|4412.45|4412.7|4412.7|4411.65|4411.65|0
1620657320000|2021-05-10 14:35:20|4412.54|4412.54|4412.82|4412.82|4412.9|4412.9|4412.45|4412.45|0
1620657330000|2021-05-10 14:35:30|4413|4413|4412.41|4412.41|4413.15|4413.15|4412.41|4412.41|0
1620657340000|2021-05-10 14:35:40|4412.85|4412.85|4412.7|4412.7|4413|4413|4412.4|4412.4|0
1620657350000|2021-05-10 14:35:50|4413|4413|4412.77|4412.77|4413|4413|4412.77|4412.77|0
1620657360000|2021-05-10 14:36:00|4412.8|4412.8|4412.73|4412.73|4413.4|4413.4|4412.65|4412.65|0
1620657370000|2021-05-10 14:36:10|4412.67|4412.67|4412.67|4412.67|4412.67|4412.67|4412.67|4412.67|0
1620657380000|2021-05-10 14:36:20|4412.98|4412.98|4412.77|4412.77|4413.12|4413.12|4412.77|4412.77|0
1620657390000|2021-05-10 14:36:30|4412.68|4412.68|4412.68|4412.68|4412.68|4412.68|4412.68|4412.68|0
1620657410000|2021-05-10 14:36:50|4413.12|4413.12|4413.12|4413.12|4413.12|4413.12|4413.12|4413.12|0
1620657420000|2021-05-10 14:37:00|4412.94|4412.94|4412.38|4412.38|4412.98|4412.98|4412.38|4412.38|0
1620657430000|2021-05-10 14:37:10|4412.08|4412.08|4411.63|4411.63|4412.08|4412.08|4411.63|4411.63|0
1620657440000|2021-05-10 14:37:20|4411.33|4411.33|4410.88|4410.88|4411.33|4411.33|4410.73|4410.73|0
1620657450000|2021-05-10 14:37:30|4410.91|4410.91|4410.67|4410.67|4410.91|4410.91|4410.67|4410.67|0
1620657460000|2021-05-10 14:37:40|4410.63|4410.63|4411.02|4411.02|4411.02|4411.02|4410.63|4410.63|0
1620657470000|2021-05-10 14:37:50|4411.16|4411.16|4411.47|4411.47|4411.47|4411.47|4411.16|4411.16|0
1620657480000|2021-05-10 14:38:00|4411.41|4411.41|4411.73|4411.73|4411.73|4411.73|4411.41|4411.41|0
1620657490000|2021-05-10 14:38:10|4411.58|4411.58|4412.33|4412.33|4412.33|4412.33|4411.58|4411.58|0
1620657510000|2021-05-10 14:38:30|4412.18|4412.18|4412.18|4412.18|4412.18|4412.18|4412.18|4412.18|0
1620657520000|2021-05-10 14:38:40|4412.01|4412.01|4411.86|4411.86|4412.01|4412.01|4411.86|4411.86|0
1620657530000|2021-05-10 14:38:50|4411.9|4411.9|4411.6|4411.6|4411.9|4411.9|4411.6|4411.6|0
1620657540000|2021-05-10 14:39:00|4411.45|4411.45|4411.65|4411.65|4411.65|4411.65|4411.45|4411.45|0
1620657550000|2021-05-10 14:39:10|4411.8|4411.8|4411.95|4411.95|4411.95|4411.95|4411.8|4411.8|0
1620657560000|2021-05-10 14:39:20|4411.9|4411.9|4412.03|4412.03|4412.48|4412.48|4411.58|4411.58|0
1620657570000|2021-05-10 14:39:30|4411.86|4411.86|4411.71|4411.71|4411.86|4411.86|4411.71|4411.71|0
1620657580000|2021-05-10 14:39:40|4412.01|4412.01|4412.09|4412.09|4412.63|4412.63|4412.01|4412.01|0
1620657590000|2021-05-10 14:39:50|4412|4412|4412|4412|4412|4412|4412|4412|0
1620657600000|2021-05-10 14:40:00|4412.12|4412.12|4412.66|4412.66|4412.66|4412.66|4412.12|4412.12|0
1620657620000|2021-05-10 14:40:20|4412.51|4412.51|4412.48|4412.48|4412.51|4412.51|4412.48|4412.48|0
1620657630000|2021-05-10 14:40:30|4412.78|4412.78|4412.63|4412.63|4412.78|4412.78|4412.63|4412.63|0
1620657640000|2021-05-10 14:40:40|4412.93|4412.93|4412.93|4412.93|4412.93|4412.93|4412.93|4412.93|0
1620657650000|2021-05-10 14:40:50|4413.23|4413.23|4412.57|4412.57|4413.23|4413.23|4412.57|4412.57|0
1620657660000|2021-05-10 14:41:00|4412.51|4412.51|4413.43|4413.43|4413.43|4413.43|4412.21|4412.21|0
1620657680000|2021-05-10 14:41:20|4413.73|4413.73|4413.47|4413.47|4413.73|4413.73|4413.47|4413.47|0
1620657700000|2021-05-10 14:41:40|4413.5|4413.5|4414.86|4414.86|4415.16|4415.16|4413.5|4413.5|0
1620657710000|2021-05-10 14:41:50|4414.88|4414.88|4415.25|4415.25|4415.25|4415.25|4414.73|4414.73|0
1620657720000|2021-05-10 14:42:00|4415.43|4415.43|4415.62|4415.62|4415.62|4415.62|4415.43|4415.43|0
1620657730000|2021-05-10 14:42:10|4415.47|4415.47|4415.86|4415.86|4415.86|4415.86|4415.47|4415.47|0
1620657740000|2021-05-10 14:42:20|4415.71|4415.71|4415.41|4415.41|4415.71|4415.71|4415.41|4415.41|0
1620657750000|2021-05-10 14:42:30|4415.71|4415.71|4415.71|4415.71|4415.71|4415.71|4415.71|4415.71|0
1620657760000|2021-05-10 14:42:40|4416.31|4416.31|4415.95|4415.95|4416.31|4416.31|4415.95|4415.95|0
1620657770000|2021-05-10 14:42:50|4416.25|4416.25|4416.01|4416.01|4416.31|4416.31|4416.01|4416.01|0
1620657780000|2021-05-10 14:43:00|4416.04|4416.04|4415.89|4415.89|4416.34|4416.34|4415.74|4415.74|0
1620657790000|2021-05-10 14:43:10|4415.74|4415.74|4415.09|4415.09|4415.89|4415.89|4415.07|4415.07|0
1620657800000|2021-05-10 14:43:20|4415.24|4415.24|4415.32|4415.32|4415.47|4415.47|4415.24|4415.24|0
1620657810000|2021-05-10 14:43:30|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|0
1620657820000|2021-05-10 14:43:40|4414.87|4414.87|4414.87|4414.87|4414.87|4414.87|4414.87|4414.87|0
1620657830000|2021-05-10 14:43:50|4414.58|4414.58|4414.84|4414.84|4414.86|4414.86|4414.58|4414.58|0
1620657840000|2021-05-10 14:44:00|4414.99|4414.99|4415.05|4415.05|4415.59|4415.59|4414.99|4414.99|0
1620657850000|2021-05-10 14:44:10|4415.35|4415.35|4415.53|4415.53|4415.53|4415.53|4415.25|4415.25|0
1620657870000|2021-05-10 14:44:30|4415.48|4415.48|4415.42|4415.42|4415.48|4415.48|4415.25|4415.25|0
1620657880000|2021-05-10 14:44:40|4415.6|4415.6|4415.66|4415.66|4415.66|4415.66|4415.51|4415.51|0
1620657890000|2021-05-10 14:44:50|4415.51|4415.51|4415.48|4415.48|4415.51|4415.51|4415.48|4415.48|0
1620657900000|2021-05-10 14:45:00|4415.78|4415.78|4415.78|4415.78|4415.78|4415.78|4415.78|4415.78|0
1620657910000|2021-05-10 14:45:10|4415.96|4415.96|4415.84|4415.84|4416.01|4416.01|4415.84|4415.84|0
1620657920000|2021-05-10 14:45:20|4415.54|4415.54|4416.23|4416.23|4416.55|4416.55|4415.54|4415.54|0
1620657930000|2021-05-10 14:45:30|4416.18|4416.18|4416.83|4416.83|4416.83|4416.83|4416.12|4416.12|0
1620657940000|2021-05-10 14:45:40|4417.13|4417.13|4417.13|4417.13|4417.13|4417.13|4417.13|4417.13|0
1620657950000|2021-05-10 14:45:50|4417.43|4417.43|4417.73|4417.73|4417.88|4417.88|4417.43|4417.43|0
1620657960000|2021-05-10 14:46:00|4418.03|4418.03|4417.73|4417.73|4418.03|4418.03|4417.73|4417.73|0
1620657970000|2021-05-10 14:46:10|4417.71|4417.71|4417.36|4417.36|4417.71|4417.71|4417.36|4417.36|0
1620657980000|2021-05-10 14:46:20|4417.21|4417.21|4417.36|4417.36|4417.36|4417.36|4417.21|4417.21|0
1620657990000|2021-05-10 14:46:30|4417.21|4417.21|4417.21|4417.21|4417.21|4417.21|4417.21|4417.21|0
1620658000000|2021-05-10 14:46:40|4416.91|4416.91|4416.91|4416.91|4417.21|4417.21|4416.91|4416.91|0
1620658010000|2021-05-10 14:46:50|4416.85|4416.85|4416.85|4416.85|4416.85|4416.85|4416.85|4416.85|0
1620658020000|2021-05-10 14:47:00|4417.6|4417.6|4417.6|4417.6|4417.6|4417.6|4417.6|4417.6|0
1620658030000|2021-05-10 14:47:10|4417.57|4417.57|4417.23|4417.23|4417.57|4417.57|4417.23|4417.23|0
1620658040000|2021-05-10 14:47:20|4417.53|4417.53|4417.83|4417.83|4417.86|4417.86|4417.53|4417.53|0
1620658050000|2021-05-10 14:47:30|4418.22|4418.22|4418.22|4418.22|4418.22|4418.22|4418.22|4418.22|0
1620658060000|2021-05-10 14:47:40|4418.18|4418.18|4418.15|4418.15|4418.18|4418.18|4418.15|4418.15|0
1620658070000|2021-05-10 14:47:50|4418.24|4418.24|4418.09|4418.09|4418.39|4418.39|4417.94|4417.94|0
1620658080000|2021-05-10 14:48:00|4418.04|4418.04|4418.37|4418.37|4418.37|4418.37|4418.04|4418.04|0
1620658090000|2021-05-10 14:48:10|4418.22|4418.22|4418.35|4418.35|4418.35|4418.35|4418.11|4418.11|0
1620658100000|2021-05-10 14:48:20|4418.39|4418.39|4419.29|4419.29|4419.29|4419.29|4418.39|4418.39|0
1620658110000|2021-05-10 14:48:30|4419.36|4419.36|4418.78|4418.78|4419.36|4419.36|4418.54|4418.54|0
1620658120000|2021-05-10 14:48:40|4418.63|4418.63|4418.33|4418.33|4418.63|4418.63|4418.33|4418.33|0
1620658130000|2021-05-10 14:48:50|4418.48|4418.48|4418.3|4418.3|4418.48|4418.48|4418.3|4418.3|0
1620658140000|2021-05-10 14:49:00|4418.15|4418.15|4418.15|4418.15|4418.15|4418.15|4418.15|4418.15|0
1620658150000|2021-05-10 14:49:10|4418.3|4418.3|4418.3|4418.3|4418.3|4418.3|4418.3|4418.3|0
1620658160000|2021-05-10 14:49:20|4418.35|4418.35|4418.11|4418.11|4418.35|4418.35|4418.11|4418.11|0
1620658170000|2021-05-10 14:49:30|4418.41|4418.41|4418.54|4418.54|4418.54|4418.54|4418.41|4418.41|0
1620658180000|2021-05-10 14:49:40|4418.39|4418.39|4418.57|4418.57|4418.57|4418.57|4418.39|4418.39|0
1620658190000|2021-05-10 14:49:50|4419.02|4419.02|4419.32|4419.32|4419.32|4419.32|4419.02|4419.02|0
1620658200000|2021-05-10 14:50:00|4419.37|4419.37|4418.21|4418.21|4419.37|4419.37|4418.21|4418.21|0
1620658210000|2021-05-10 14:50:10|4418.03|4418.03|4418.03|4418.03|4418.03|4418.03|4418.03|4418.03|0
1620658220000|2021-05-10 14:50:20|4417.73|4417.73|4417.84|4417.84|4417.84|4417.84|4417.73|4417.73|0
1620658230000|2021-05-10 14:50:30|4417.4|4417.4|4416.7|4416.7|4417.44|4417.44|4416.7|4416.7|0
1620658240000|2021-05-10 14:50:40|4416.55|4416.55|4416.11|4416.11|4416.55|4416.55|4416.11|4416.11|0
1620658250000|2021-05-10 14:50:50|4416.06|4416.06|4415.76|4415.76|4416.06|4416.06|4415.76|4415.76|0
1620658260000|2021-05-10 14:51:00|4415.61|4415.61|4415.27|4415.27|4415.61|4415.61|4415.27|4415.27|0
1620658270000|2021-05-10 14:51:10|4415.14|4415.14|4415.5|4415.5|4415.5|4415.5|4415.14|4415.14|0
1620658280000|2021-05-10 14:51:20|4414.45|4414.45|4415.37|4415.37|4415.37|4415.37|4414.45|4414.45|0
1620658290000|2021-05-10 14:51:30|4415.41|4415.41|4415.71|4415.71|4415.71|4415.71|4415.41|4415.41|0
1620658300000|2021-05-10 14:51:40|4415.41|4415.41|4415.26|4415.26|4415.41|4415.41|4415.11|4415.11|0
1620658320000|2021-05-10 14:52:00|4415.35|4415.35|4415.68|4415.68|4415.68|4415.68|4415.35|4415.35|0
1620658330000|2021-05-10 14:52:10|4415.38|4415.38|4415.38|4415.38|4415.38|4415.38|4415.38|4415.38|0
1620658340000|2021-05-10 14:52:20|4415.68|4415.68|4415.68|4415.68|4415.68|4415.68|4415.68|4415.68|0
1620658350000|2021-05-10 14:52:30|4415.98|4415.98|4416.07|4416.07|4416.4|4416.4|4415.98|4415.98|0
1620658360000|2021-05-10 14:52:40|4416.01|4416.01|4415.71|4415.71|4416.01|4416.01|4415.71|4415.71|0
1620658380000|2021-05-10 14:53:00|4415.56|4415.56|4415.56|4415.56|4415.56|4415.56|4415.56|4415.56|0
1620658390000|2021-05-10 14:53:10|4415.26|4415.26|4414.65|4414.65|4415.26|4415.26|4414.59|4414.59|0
1620658400000|2021-05-10 14:53:20|4414.35|4414.35|4414.35|4414.35|4414.35|4414.35|4414.35|4414.35|0
1620658410000|2021-05-10 14:53:30|4414.5|4414.5|4414.93|4414.93|4414.93|4414.93|4414.5|4414.5|0
1620658420000|2021-05-10 14:53:40|4414.63|4414.63|4415.05|4415.05|4415.08|4415.08|4414.63|4414.63|0
1620658440000|2021-05-10 14:54:00|4414.75|4414.75|4414.66|4414.66|4414.75|4414.75|4414.66|4414.66|0
1620658450000|2021-05-10 14:54:10|4414.69|4414.69|4414.33|4414.33|4414.69|4414.69|4413.19|4413.19|0
1620658460000|2021-05-10 14:54:20|4414.63|4414.63|4414.46|4414.46|4414.63|4414.63|4414.46|4414.46|0
1620658480000|2021-05-10 14:54:40|4414.41|4414.41|4414.39|4414.39|4414.41|4414.41|4414.39|4414.39|0
1620658490000|2021-05-10 14:54:50|4414.32|4414.32|4414.18|4414.18|4414.37|4414.37|4414.18|4414.18|0
1620658500000|2021-05-10 14:55:00|4414.03|4414.03|4415.58|4415.58|4415.58|4415.58|4414.03|4414.03|0
1620658510000|2021-05-10 14:55:10|4416.18|4416.18|4416.18|4416.18|4416.18|4416.18|4416.18|4416.18|0
1620658520000|2021-05-10 14:55:20|4415.73|4415.73|4414.83|4414.83|4415.73|4415.73|4414.81|4414.81|0
1620658530000|2021-05-10 14:55:30|4414.79|4414.79|4414.79|4414.79|4414.79|4414.79|4414.79|4414.79|0
1620658540000|2021-05-10 14:55:40|4414.49|4414.49|4414.49|4414.49|4414.49|4414.49|4414.49|4414.49|0
1620658550000|2021-05-10 14:55:50|4414.79|4414.79|4414.47|4414.47|4414.82|4414.82|4414.47|4414.47|0
1620658560000|2021-05-10 14:56:00|4414.41|4414.41|4414.39|4414.39|4414.41|4414.41|4414.39|4414.39|0
1620658570000|2021-05-10 14:56:10|4414.54|4414.54|4414.54|4414.54|4414.56|4414.56|4414.54|4414.54|0
1620658580000|2021-05-10 14:56:20|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|0
1620658590000|2021-05-10 14:56:30|4414.38|4414.38|4414.48|4414.48|4414.48|4414.48|4414.38|4414.38|0
1620658600000|2021-05-10 14:56:40|4414.54|4414.54|4414.59|4414.59|4414.59|4414.59|4414.54|4414.54|0
1620658610000|2021-05-10 14:56:50|4415.19|4415.19|4415.19|4415.19|4415.19|4415.19|4415.19|4415.19|0
1620658620000|2021-05-10 14:57:00|4415.23|4415.23|4415.22|4415.22|4415.23|4415.23|4415.16|4415.16|0
1620658630000|2021-05-10 14:57:10|4415.52|4415.52|4415.54|4415.54|4415.54|4415.54|4415.52|4415.52|0
1620658650000|2021-05-10 14:57:30|4415.84|4415.84|4416.14|4416.14|4416.14|4416.14|4415.84|4415.84|0
1620658660000|2021-05-10 14:57:40|4416.1|4416.1|4416.1|4416.1|4416.1|4416.1|4416.1|4416.1|0
1620658670000|2021-05-10 14:57:50|4416.17|4416.17|4415.87|4415.87|4416.17|4416.17|4415.87|4415.87|0
1620658680000|2021-05-10 14:58:00|4415.57|4415.57|4415.84|4415.84|4415.84|4415.84|4414.97|4414.97|0
1620658690000|2021-05-10 14:58:10|4415.99|4415.99|4415.34|4415.34|4415.99|4415.99|4415.34|4415.34|0
1620658700000|2021-05-10 14:58:20|4415.94|4415.94|4415.94|4415.94|4415.94|4415.94|4415.94|4415.94|0
1620658710000|2021-05-10 14:58:30|4415.76|4415.76|4415.7|4415.7|4415.76|4415.76|4415.7|4415.7|0
1620658720000|2021-05-10 14:58:40|4416.3|4416.3|4416.48|4416.48|4416.48|4416.48|4416.3|4416.3|0
1620658730000|2021-05-10 14:58:50|4416.78|4416.78|4417.1|4417.1|4417.23|4417.23|4416.78|4416.78|0
1620658740000|2021-05-10 14:59:00|4417.21|4417.21|4416.73|4416.73|4417.21|4417.21|4416.61|4416.61|0
1620658750000|2021-05-10 14:59:10|4416.7|4416.7|4416.76|4416.76|4416.76|4416.76|4416.7|4416.7|0
1620658760000|2021-05-10 14:59:20|4416.7|4416.7|4416.48|4416.48|4416.76|4416.76|4416.46|4416.46|0
1620658770000|2021-05-10 14:59:30|4416.66|4416.66|4416.73|4416.73|4416.73|4416.73|4416.66|4416.66|0
1620658780000|2021-05-10 14:59:40|4416.84|4416.84|4416.79|4416.79|4416.84|4416.84|4416.79|4416.79|0
1620658790000|2021-05-10 14:59:50|4416.64|4416.64|4416.64|4416.64|4416.64|4416.64|4416.64|4416.64|0
1620658800000|2021-05-10 15:00:00|4416.48|4416.48|4415.72|4415.72|4416.48|4416.48|4415.6|4415.6|0
1620658810000|2021-05-10 15:00:10|4415.77|4415.77|4416.07|4416.07|4416.07|4416.07|4415.77|4415.77|0
1620658820000|2021-05-10 15:00:20|4416.22|4416.22|4415.88|4415.88|4416.22|4416.22|4415.63|4415.63|0
1620658830000|2021-05-10 15:00:30|4415.29|4415.29|4414.84|4414.84|4415.29|4415.29|4413.05|4413.05|0
1620658840000|2021-05-10 15:00:40|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|0
1620658850000|2021-05-10 15:00:50|4414.98|4414.98|4414.38|4414.38|4414.98|4414.98|4414.38|4414.38|0
1620658860000|2021-05-10 15:01:00|4414.06|4414.06|4414.87|4414.87|4414.87|4414.87|4414.06|4414.06|0
1620658870000|2021-05-10 15:01:10|4414.84|4414.84|4414.96|4414.96|4414.96|4414.96|4414.84|4414.84|0
1620658880000|2021-05-10 15:01:20|4414.92|4414.92|4415.07|4415.07|4415.07|4415.07|4414.92|4414.92|0
1620658890000|2021-05-10 15:01:30|4414.98|4414.98|4415.13|4415.13|4415.13|4415.13|4414.98|4414.98|0
1620658900000|2021-05-10 15:01:40|4414.83|4414.83|4415.28|4415.28|4415.43|4415.43|4414.83|4414.83|0
1620658920000|2021-05-10 15:02:00|4415.13|4415.13|4415.4|4415.4|4415.44|4415.44|4415.13|4415.13|0
1620658930000|2021-05-10 15:02:10|4415.43|4415.43|4415.37|4415.37|4415.43|4415.43|4415.31|4415.31|0
1620658940000|2021-05-10 15:02:20|4415.07|4415.07|4414.23|4414.23|4415.07|4415.07|4414.23|4414.23|0
1620658950000|2021-05-10 15:02:30|4413.93|4413.93|4413.63|4413.63|4413.93|4413.93|4413.63|4413.63|0
1620658960000|2021-05-10 15:02:40|4413.61|4413.61|4414.24|4414.24|4414.24|4414.24|4413.61|4413.61|0
1620658980000|2021-05-10 15:03:00|4414.54|4414.54|4414.98|4414.98|4414.98|4414.98|4414.51|4414.51|0
1620658990000|2021-05-10 15:03:10|4415.13|4415.13|4415.13|4415.13|4415.13|4415.13|4415.13|4415.13|0
1620659000000|2021-05-10 15:03:20|4415.07|4415.07|4415.6|4415.6|4415.6|4415.6|4415.07|4415.07|0
1620659010000|2021-05-10 15:03:30|4415.58|4415.58|4415.64|4415.64|4415.64|4415.64|4415.58|4415.58|0
1620659020000|2021-05-10 15:03:40|4415.69|4415.69|4415.69|4415.69|4415.79|4415.79|4415.69|4415.69|0
1620659040000|2021-05-10 15:04:00|4415.88|4415.88|4416.15|4416.15|4416.15|4416.15|4415.88|4415.88|0
1620659050000|2021-05-10 15:04:10|4416.24|4416.24|4416.26|4416.26|4416.26|4416.26|4416.15|4416.15|0
1620659060000|2021-05-10 15:04:20|4416.11|4416.11|4415.63|4415.63|4416.11|4416.11|4415.63|4415.63|0
1620659070000|2021-05-10 15:04:30|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|0
1620659080000|2021-05-10 15:04:40|4415.95|4415.95|4416.39|4416.39|4416.48|4416.48|4415.95|4415.95|0
1620659090000|2021-05-10 15:04:50|4416.48|4416.48|4416.19|4416.19|4416.48|4416.48|4416.19|4416.19|0
1620659100000|2021-05-10 15:05:00|4416.49|4416.49|4417.18|4417.18|4417.18|4417.18|4416.49|4416.49|0
1620659110000|2021-05-10 15:05:10|4417.14|4417.14|4417.26|4417.26|4417.26|4417.26|4417.14|4417.14|0
1620659120000|2021-05-10 15:05:20|4416.96|4416.96|4416.96|4416.96|4416.96|4416.96|4416.96|4416.96|0
1620659130000|2021-05-10 15:05:30|4417.01|4417.01|4417.07|4417.07|4417.07|4417.07|4417.01|4417.01|0
1620659140000|2021-05-10 15:05:40|4417.09|4417.09|4417.07|4417.07|4417.09|4417.09|4417.07|4417.07|0
1620659150000|2021-05-10 15:05:50|4416.98|4416.98|4417.49|4417.49|4417.49|4417.49|4416.89|4416.89|0
1620659160000|2021-05-10 15:06:00|4417.64|4417.64|4417.61|4417.61|4417.7|4417.7|4417.61|4417.61|0
1620659170000|2021-05-10 15:06:10|4417.67|4417.67|4417.59|4417.59|4417.71|4417.71|4417.53|4417.53|0
1620659180000|2021-05-10 15:06:20|4417.44|4417.44|4417.44|4417.44|4417.44|4417.44|4417.44|4417.44|0
1620659210000|2021-05-10 15:06:50|4417.35|4417.35|4417.74|4417.74|4417.74|4417.74|4417.35|4417.35|0
1620659220000|2021-05-10 15:07:00|4417.71|4417.71|4418.56|4418.56|4418.56|4418.56|4417.71|4417.71|0
1620659230000|2021-05-10 15:07:10|4418.67|4418.67|4418.85|4418.85|4418.85|4418.85|4418.56|4418.56|0
1620659240000|2021-05-10 15:07:20|4418.94|4418.94|4420.16|4420.16|4420.16|4420.16|4418.94|4418.94|0
1620659250000|2021-05-10 15:07:30|4420.42|4420.42|4420.55|4420.55|4420.58|4420.58|4420.42|4420.42|0
1620659260000|2021-05-10 15:07:40|4420.25|4420.25|4420.29|4420.29|4420.4|4420.4|4420.25|4420.25|0
1620659270000|2021-05-10 15:07:50|4420.59|4420.59|4420.59|4420.59|4420.59|4420.59|4420.59|4420.59|0
1620659280000|2021-05-10 15:08:00|4420.53|4420.53|4420.4|4420.4|4420.57|4420.57|4420.4|4420.4|0
1620659290000|2021-05-10 15:08:10|4420.31|4420.31|4421.02|4421.02|4421.02|4421.02|4420.31|4420.31|0
1620659300000|2021-05-10 15:08:20|4421.06|4421.06|4421.64|4421.64|4421.7|4421.7|4421.06|4421.06|0
1620659310000|2021-05-10 15:08:30|4421.73|4421.73|4422.03|4422.03|4422.03|4422.03|4421.73|4421.73|0
1620659320000|2021-05-10 15:08:40|4422.08|4422.08|4422.05|4422.05|4422.11|4422.11|4422.05|4422.05|0
1620659330000|2021-05-10 15:08:50|4422.17|4422.17|4423.36|4423.36|4423.36|4423.36|4422.17|4422.17|0
1620659340000|2021-05-10 15:09:00|4423.42|4423.42|4422.86|4422.86|4423.42|4423.42|4422.86|4422.86|0
1620659350000|2021-05-10 15:09:10|4422.74|4422.74|4422.79|4422.79|4422.84|4422.84|4422.65|4422.65|0
1620659360000|2021-05-10 15:09:20|4422.49|4422.49|4422.65|4422.65|4422.8|4422.8|4422.49|4422.49|0
1620659370000|2021-05-10 15:09:30|4422.71|4422.71|4422.54|4422.54|4422.71|4422.71|4422.54|4422.54|0
1620659380000|2021-05-10 15:09:40|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|0
1620659390000|2021-05-10 15:09:50|4422.11|4422.11|4421.6|4421.6|4422.11|4422.11|4421.6|4421.6|0
1620659400000|2021-05-10 15:10:00|4421.72|4421.72|4422.12|4422.12|4422.12|4422.12|4421.72|4421.72|0
1620659410000|2021-05-10 15:10:10|4422.06|4422.06|4422.49|4422.49|4422.49|4422.49|4422.06|4422.06|0
1620659420000|2021-05-10 15:10:20|4422.54|4422.54|4422.54|4422.54|4422.54|4422.54|4422.54|4422.54|0
1620659430000|2021-05-10 15:10:30|4422.57|4422.57|4422.75|4422.75|4422.93|4422.93|4422.54|4422.54|0
1620659440000|2021-05-10 15:10:40|4423.05|4423.05|4422.59|4422.59|4423.05|4423.05|4422.59|4422.59|0
1620659450000|2021-05-10 15:10:50|4422.68|4422.68|4422.83|4422.83|4422.83|4422.83|4421.96|4421.96|0
1620659460000|2021-05-10 15:11:00|4422.97|4422.97|4422.04|4422.04|4423.09|4423.09|4422.04|4422.04|0
1620659470000|2021-05-10 15:11:10|4422.09|4422.09|4422.06|4422.06|4422.09|4422.09|4422.06|4422.06|0
1620659480000|2021-05-10 15:11:20|4422.15|4422.15|4422.3|4422.3|4422.6|4422.6|4422.15|4422.15|0
1620659490000|2021-05-10 15:11:30|4422.15|4422.15|4422.09|4422.09|4422.18|4422.18|4422.09|4422.09|0
1620659500000|2021-05-10 15:11:40|4422.14|4422.14|4422.2|4422.2|4422.2|4422.2|4422.14|4422.14|0
1620659510000|2021-05-10 15:11:50|4421.9|4421.9|4420.85|4420.85|4421.9|4421.9|4420.85|4420.85|0
1620659520000|2021-05-10 15:12:00|4420.88|4420.88|4421.01|4421.01|4421.19|4421.19|4420.7|4420.7|0
1620659530000|2021-05-10 15:12:10|4420.95|4420.95|4420.53|4420.53|4421.25|4421.25|4420.53|4420.53|0
1620659540000|2021-05-10 15:12:20|4420.83|4420.83|4421.4|4421.4|4421.4|4421.4|4420.83|4420.83|0
1620659550000|2021-05-10 15:12:30|4421.36|4421.36|4421.16|4421.16|4421.36|4421.36|4421.14|4421.14|0
1620659560000|2021-05-10 15:12:40|4421.18|4421.18|4421.57|4421.57|4421.57|4421.57|4421.18|4421.18|0
1620659570000|2021-05-10 15:12:50|4421.71|4421.71|4421.71|4421.71|4421.71|4421.71|4421.71|4421.71|0
1620659580000|2021-05-10 15:13:00|4421.95|4421.95|4422.25|4422.25|4422.25|4422.25|4421.95|4421.95|0
1620659590000|2021-05-10 15:13:10|4421.95|4421.95|4421.95|4421.95|4421.95|4421.95|4421.95|4421.95|0
1620659600000|2021-05-10 15:13:20|4422.25|4422.25|4422.37|4422.37|4422.67|4422.67|4422.25|4422.25|0
1620659610000|2021-05-10 15:13:30|4422.34|4422.34|4422.38|4422.38|4422.38|4422.38|4422.34|4422.34|0
1620659620000|2021-05-10 15:13:40|4422.41|4422.41|4422.95|4422.95|4422.98|4422.98|4422.38|4422.38|0
1620659630000|2021-05-10 15:13:50|4423.25|4423.25|4423.37|4423.37|4423.37|4423.37|4423.19|4423.19|0
1620659640000|2021-05-10 15:14:00|4423.49|4423.49|4423.82|4423.82|4423.82|4423.82|4423.37|4423.37|0
1620659650000|2021-05-10 15:14:10|4424.12|4424.12|4424.05|4424.05|4424.14|4424.14|4424.05|4424.05|0
1620659660000|2021-05-10 15:14:20|4424.07|4424.07|4424.16|4424.16|4424.19|4424.19|4424.07|4424.07|0
1620659670000|2021-05-10 15:14:30|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|0
1620659680000|2021-05-10 15:14:40|4424.38|4424.38|4424.38|4424.38|4424.38|4424.38|4424.38|4424.38|0
1620659690000|2021-05-10 15:14:50|4424.47|4424.47|4424.44|4424.44|4424.47|4424.47|4424.32|4424.32|0
1620659700000|2021-05-10 15:15:00|4424.39|4424.39|4424.49|4424.49|4424.73|4424.73|4424.19|4424.19|0
1620659710000|2021-05-10 15:15:10|4424.19|4424.19|4423.98|4423.98|4424.19|4424.19|4423.98|4423.98|0
1620659720000|2021-05-10 15:15:20|4423.68|4423.68|4423.03|4423.03|4423.75|4423.75|4422.94|4422.94|0
1620659730000|2021-05-10 15:15:30|4422.94|4422.94|4423.11|4423.11|4423.11|4423.11|4422.94|4422.94|0
1620659740000|2021-05-10 15:15:40|4423.41|4423.41|4423.2|4423.2|4423.41|4423.41|4423.11|4423.11|0
1620659750000|2021-05-10 15:15:50|4423.35|4423.35|4423.26|4423.26|4423.56|4423.56|4423.26|4423.26|0
1620659760000|2021-05-10 15:16:00|4423.43|4423.43|4423.56|4423.56|4423.82|4423.82|4423.26|4423.26|0
1620659770000|2021-05-10 15:16:10|4423.62|4423.62|4424.01|4424.01|4424.01|4424.01|4423.62|4423.62|0
1620659780000|2021-05-10 15:16:20|4424.31|4424.31|4424.52|4424.52|4424.61|4424.61|4424.31|4424.31|0
1620659790000|2021-05-10 15:16:30|4424.25|4424.25|4424.66|4424.66|4424.66|4424.66|4424.25|4424.25|0
1620659800000|2021-05-10 15:16:40|4424.75|4424.75|4424.68|4424.68|4424.75|4424.75|4424.66|4424.66|0
1620659810000|2021-05-10 15:16:50|4424.71|4424.71|4424.86|4424.86|4424.86|4424.86|4424.68|4424.68|0
1620659820000|2021-05-10 15:17:00|4425.04|4425.04|4424.24|4424.24|4425.04|4425.04|4424.24|4424.24|0
1620659830000|2021-05-10 15:17:10|4424.12|4424.12|4424.33|4424.33|4424.41|4424.41|4424.12|4424.12|0
1620659840000|2021-05-10 15:17:20|4424.63|4424.63|4424.42|4424.42|4424.72|4424.72|4424.42|4424.42|0
1620659850000|2021-05-10 15:17:30|4424.4|4424.4|4424.3|4424.3|4424.4|4424.4|4424.3|4424.3|0
1620659860000|2021-05-10 15:17:40|4424.45|4424.45|4424.36|4424.36|4424.45|4424.45|4424.36|4424.36|0
1620659870000|2021-05-10 15:17:50|4424.27|4424.27|4424.84|4424.84|4424.84|4424.84|4424.27|4424.27|0
1620659880000|2021-05-10 15:18:00|4424.73|4424.73|4425.05|4425.05|4425.05|4425.05|4424.61|4424.61|0
1620659890000|2021-05-10 15:18:10|4424.96|4424.96|4425.62|4425.62|4425.69|4425.69|4424.96|4424.96|0
1620659900000|2021-05-10 15:18:20|4425.71|4425.71|4425.77|4425.77|4425.77|4425.77|4425.71|4425.71|0
1620659910000|2021-05-10 15:18:30|4426.07|4426.07|4426.05|4426.05|4426.07|4426.07|4426.05|4426.05|0
1620659920000|2021-05-10 15:18:40|4425.96|4425.96|4426.05|4426.05|4426.14|4426.14|4425.96|4425.96|0
1620659930000|2021-05-10 15:18:50|4425.96|4425.96|4425.23|4425.23|4426.23|4426.23|4425.23|4425.23|0
1620659940000|2021-05-10 15:19:00|4425.53|4425.53|4425.65|4425.65|4425.74|4425.74|4424.84|4424.84|0
1620659950000|2021-05-10 15:19:10|4425.69|4425.69|4425.91|4425.91|4426|4426|4425.58|4425.58|0
1620659960000|2021-05-10 15:19:20|4425.86|4425.86|4425.47|4425.47|4425.86|4425.86|4425.17|4425.17|0
1620659970000|2021-05-10 15:19:30|4425.17|4425.17|4425.08|4425.08|4425.38|4425.38|4425.06|4425.06|0
1620659980000|2021-05-10 15:19:40|4424.91|4424.91|4425.59|4425.59|4425.59|4425.59|4424.91|4424.91|0
1620659990000|2021-05-10 15:19:50|4425.63|4425.63|4425.75|4425.75|4426.04|4426.04|4425.63|4425.63|0
1620660000000|2021-05-10 15:20:00|4425.77|4425.77|4425.96|4425.96|4425.96|4425.96|4425.62|4425.62|0
1620660010000|2021-05-10 15:20:10|4425.87|4425.87|4426.05|4426.05|4426.05|4426.05|4425.87|4425.87|0
1620660020000|2021-05-10 15:20:20|4426.14|4426.14|4426.23|4426.23|4426.28|4426.28|4425.98|4425.98|0
1620660030000|2021-05-10 15:20:30|4426.53|4426.53|4426.29|4426.29|4426.53|4426.53|4426.29|4426.29|0
1620660040000|2021-05-10 15:20:40|4426.28|4426.28|4426.51|4426.51|4426.66|4426.66|4426.28|4426.28|0
1620660050000|2021-05-10 15:20:50|4426.48|4426.48|4426.12|4426.12|4426.51|4426.51|4426.12|4426.12|0
1620660060000|2021-05-10 15:21:00|4426.06|4426.06|4426.08|4426.08|4426.08|4426.08|4426.06|4426.06|0
1620660070000|2021-05-10 15:21:10|4426.38|4426.38|4426.45|4426.45|4426.45|4426.45|4426.3|4426.3|0
1620660080000|2021-05-10 15:21:20|4426.39|4426.39|4426.07|4426.07|4426.39|4426.39|4426.07|4426.07|0
1620660090000|2021-05-10 15:21:30|4425.77|4425.77|4426.27|4426.27|4426.27|4426.27|4425.76|4425.76|0
1620660100000|2021-05-10 15:21:40|4426.57|4426.57|4426.57|4426.57|4426.57|4426.57|4426.57|4426.57|0
1620660110000|2021-05-10 15:21:50|4426.48|4426.48|4426.75|4426.75|4426.84|4426.84|4426.48|4426.48|0
1620660120000|2021-05-10 15:22:00|4426.45|4426.45|4426.21|4426.21|4426.51|4426.51|4426.21|4426.21|0
1620660130000|2021-05-10 15:22:10|4426.18|4426.18|4426.18|4426.18|4426.18|4426.18|4426.18|4426.18|0
1620660150000|2021-05-10 15:22:30|4426.21|4426.21|4426.32|4426.32|4426.32|4426.32|4425.91|4425.91|0
1620660160000|2021-05-10 15:22:40|4426.17|4426.17|4426.08|4426.08|4426.17|4426.17|4426.08|4426.08|0
1620660170000|2021-05-10 15:22:50|4425.78|4425.78|4426.47|4426.47|4426.56|4426.56|4425.78|4425.78|0
1620660180000|2021-05-10 15:23:00|4426.86|4426.86|4427.49|4427.49|4427.49|4427.49|4426.86|4426.86|0
1620660190000|2021-05-10 15:23:10|4427.64|4427.64|4427.61|4427.61|4427.79|4427.79|4427.61|4427.61|0
1620660200000|2021-05-10 15:23:20|4427.55|4427.55|4428.06|4428.06|4428.06|4428.06|4427.55|4427.55|0
1620660210000|2021-05-10 15:23:30|4427.88|4427.88|4427.28|4427.28|4427.88|4427.88|4427.28|4427.28|0
1620660220000|2021-05-10 15:23:40|4427.11|4427.11|4426.89|4426.89|4427.22|4427.22|4426.47|4426.47|0
1620660230000|2021-05-10 15:23:50|4427.19|4427.19|4426.92|4426.92|4427.19|4427.19|4426.87|4426.87|0
1620660240000|2021-05-10 15:24:00|4426.88|4426.88|4426.95|4426.95|4426.95|4426.95|4426.65|4426.65|0
1620660250000|2021-05-10 15:24:10|4426.86|4426.86|4426.77|4426.77|4426.86|4426.86|4426.77|4426.77|0
1620660260000|2021-05-10 15:24:20|4426.92|4426.92|4426.92|4426.92|4426.92|4426.92|4426.92|4426.92|0
1620660270000|2021-05-10 15:24:30|4426.77|4426.77|4426.93|4426.93|4426.95|4426.95|4426.74|4426.74|0
1620660280000|2021-05-10 15:24:40|4426.74|4426.74|4427|4427|4427|4427|4426.74|4426.74|0
1620660290000|2021-05-10 15:24:50|4427.11|4427.11|4426.89|4426.89|4427.11|4427.11|4426.85|4426.85|0
1620660300000|2021-05-10 15:25:00|4427.04|4427.04|4427.1|4427.1|4427.1|4427.1|4427.04|4427.04|0
1620660310000|2021-05-10 15:25:10|4427.12|4427.12|4426.97|4426.97|4427.18|4427.18|4426.97|4426.97|0
1620660320000|2021-05-10 15:25:20|4427.09|4427.09|4427.39|4427.39|4427.48|4427.48|4427.02|4427.02|0
1620660330000|2021-05-10 15:25:30|4427.69|4427.69|4427.09|4427.09|4427.69|4427.69|4427.09|4427.09|0
1620660340000|2021-05-10 15:25:40|4427.03|4427.03|4426.73|4426.73|4427.03|4427.03|4426.58|4426.58|0
1620660350000|2021-05-10 15:25:50|4426.82|4426.82|4427.07|4427.07|4427.12|4427.12|4426.82|4426.82|0
1620660360000|2021-05-10 15:26:00|4427.01|4427.01|4427.01|4427.01|4427.01|4427.01|4427.01|4427.01|0
1620660370000|2021-05-10 15:26:10|4426.9|4426.9|4427.04|4427.04|4427.19|4427.19|4426.9|4426.9|0
1620660380000|2021-05-10 15:26:20|4426.86|4426.86|4426.86|4426.86|4426.86|4426.86|4426.86|4426.86|0
1620660390000|2021-05-10 15:26:30|4426.92|4426.92|4427.07|4427.07|4427.16|4427.16|4426.92|4426.92|0
1620660400000|2021-05-10 15:26:40|4427.16|4427.16|4427.18|4427.18|4427.27|4427.27|4427.16|4427.16|0
1620660410000|2021-05-10 15:26:50|4426.28|4426.28|4426.58|4426.58|4426.58|4426.58|4426.28|4426.28|0
1620660420000|2021-05-10 15:27:00|4426.28|4426.28|4426.32|4426.32|4426.37|4426.37|4426.14|4426.14|0
1620660430000|2021-05-10 15:27:10|4426.23|4426.23|4426.31|4426.31|4426.44|4426.44|4426.23|4426.23|0
1620660440000|2021-05-10 15:27:20|4426.01|4426.01|4425.24|4425.24|4426.01|4426.01|4425.11|4425.11|0
1620660450000|2021-05-10 15:27:30|4425.15|4425.15|4425.97|4425.97|4425.97|4425.97|4425.07|4425.07|0
1620660460000|2021-05-10 15:27:40|4426.06|4426.06|4426.27|4426.27|4426.27|4426.27|4425.97|4425.97|0
1620660470000|2021-05-10 15:27:50|4426.39|4426.39|4426.16|4426.16|4426.39|4426.39|4426.16|4426.16|0
1620660480000|2021-05-10 15:28:00|4426.2|4426.2|4426.58|4426.58|4426.76|4426.76|4426.2|4426.2|0
1620660490000|2021-05-10 15:28:10|4426.62|4426.62|4426.8|4426.8|4426.84|4426.84|4426.62|4426.62|0
1620660500000|2021-05-10 15:28:20|4426.89|4426.89|4426.89|4426.89|4426.89|4426.89|4426.89|4426.89|0
1620660510000|2021-05-10 15:28:30|4426.94|4426.94|4427.25|4427.25|4427.27|4427.27|4426.8|4426.8|0
1620660520000|2021-05-10 15:28:40|4427.29|4427.29|4427.54|4427.54|4427.71|4427.71|4427.29|4427.29|0
1620660530000|2021-05-10 15:28:50|4427.56|4427.56|4428.16|4428.16|4428.16|4428.16|4427.56|4427.56|0
1620660540000|2021-05-10 15:29:00|4428.13|4428.13|4428.68|4428.68|4429.28|4429.28|4428.13|4428.13|0
1620660550000|2021-05-10 15:29:10|4428.71|4428.71|4427.96|4427.96|4428.71|4428.71|4427.96|4427.96|0
1620660560000|2021-05-10 15:29:20|4427.82|4427.82|4427.7|4427.7|4427.85|4427.85|4427.7|4427.7|0
1620660570000|2021-05-10 15:29:30|4427.75|4427.75|4428.27|4428.27|4428.43|4428.43|4427.75|4427.75|0
1620660580000|2021-05-10 15:29:40|4428.3|4428.3|4428.59|4428.59|4429.04|4429.04|4428.21|4428.21|0
1620660590000|2021-05-10 15:29:50|4428.56|4428.56|4428.44|4428.44|4429.84|4429.84|4427.79|4427.79|0
1620717300000|2021-05-11 07:15:00|4373.09|4373.09|4370.91|4370.91|4373.09|4373.09|4370.91|4370.91|0
1620717310000|2021-05-11 07:15:10|4371|4371|4367.64|4367.64|4371|4371|4367.14|4367.14|0
1620717320000|2021-05-11 07:15:20|4367.7|4367.7|4368.96|4368.96|4368.96|4368.96|4367.7|4367.7|0
1620717330000|2021-05-11 07:15:30|4368.91|4368.91|4369.82|4369.82|4369.82|4369.82|4368.91|4368.91|0
1620717340000|2021-05-11 07:15:40|4370.12|4370.12|4370.17|4370.17|4370.17|4370.17|4370.12|4370.12|0
1620717350000|2021-05-11 07:15:50|4370.05|4370.05|4371.12|4371.12|4371.17|4371.17|4369.97|4369.97|0
1620717360000|2021-05-11 07:16:00|4371.06|4371.06|4371.48|4371.48|4371.48|4371.48|4370.87|4370.87|0
1620717370000|2021-05-11 07:16:10|4371.62|4371.62|4371.97|4371.97|4371.99|4371.99|4371.51|4371.51|0
1620717380000|2021-05-11 07:16:20|4371.85|4371.85|4371.63|4371.63|4371.96|4371.96|4371.37|4371.37|0
1620717390000|2021-05-11 07:16:30|4371.66|4371.66|4374.41|4374.41|4374.41|4374.41|4371.66|4371.66|0
1620717400000|2021-05-11 07:16:40|4374.71|4374.71|4375.6|4375.6|4375.6|4375.6|4374.59|4374.59|0
1620717410000|2021-05-11 07:16:50|4375.9|4375.9|4375.85|4375.85|4375.9|4375.9|4375.25|4375.25|0
1620717420000|2021-05-11 07:17:00|4376.02|4376.02|4374.91|4374.91|4376.02|4376.02|4374.72|4374.72|0
1620717430000|2021-05-11 07:17:10|4375.06|4375.06|4373.23|4373.23|4375.06|4375.06|4373.17|4373.17|0
1620717440000|2021-05-11 07:17:20|4373.32|4373.32|4374.85|4374.85|4374.85|4374.85|4373.32|4373.32|0
1620717450000|2021-05-11 07:17:30|4374.91|4374.91|4373.86|4373.86|4374.91|4374.91|4373.86|4373.86|0
1620717460000|2021-05-11 07:17:40|4373.57|4373.57|4373.77|4373.77|4373.77|4373.77|4373.57|4373.57|0
1620717470000|2021-05-11 07:17:50|4373.94|4373.94|4374.36|4374.36|4374.72|4374.72|4373.94|4373.94|0
1620717480000|2021-05-11 07:18:00|4374.25|4374.25|4374.43|4374.43|4374.43|4374.43|4374.13|4374.13|0
1620717490000|2021-05-11 07:18:10|4374.55|4374.55|4375.45|4375.45|4375.45|4375.45|4374.55|4374.55|0
1620717500000|2021-05-11 07:18:20|4375.3|4375.3|4375|4375|4375.37|4375.37|4375|4375|0
1620717510000|2021-05-11 07:18:30|4374.4|4374.4|4374.4|4374.4|4374.4|4374.4|4374.4|4374.4|0
1620717520000|2021-05-11 07:18:40|4374.37|4374.37|4375.66|4375.66|4375.66|4375.66|4374.37|4374.37|0
1620717530000|2021-05-11 07:18:50|4375.61|4375.61|4375.81|4375.81|4375.81|4375.81|4374.98|4374.98|0
1620717540000|2021-05-11 07:19:00|4375.88|4375.88|4376.54|4376.54|4376.54|4376.54|4375.88|4375.88|0
1620717550000|2021-05-11 07:19:10|4376.84|4376.84|4375.91|4375.91|4376.84|4376.84|4375.91|4375.91|0
1620717570000|2021-05-11 07:19:30|4376.02|4376.02|4376.64|4376.64|4376.64|4376.64|4376.02|4376.02|0
1620717580000|2021-05-11 07:19:40|4376.59|4376.59|4377.42|4377.42|4377.42|4377.42|4376.59|4376.59|0
1620717590000|2021-05-11 07:19:50|4378.62|4378.62|4378.11|4378.11|4378.92|4378.92|4378.02|4378.02|0
1620717600000|2021-05-11 07:20:00|4378.02|4378.02|4374.71|4374.71|4378.02|4378.02|4373.96|4373.96|0
1620717610000|2021-05-11 07:20:10|4374.8|4374.8|4375.1|4375.1|4375.33|4375.33|4374.8|4374.8|0
1620717620000|2021-05-11 07:20:20|4375.25|4375.25|4375.1|4375.1|4375.25|4375.25|4374.92|4374.92|0
1620717630000|2021-05-11 07:20:30|4374.8|4374.8|4375.7|4375.7|4375.7|4375.7|4374.8|4374.8|0
1620717640000|2021-05-11 07:20:40|4375.4|4375.4|4375.71|4375.71|4375.71|4375.71|4375.32|4375.32|0
1620717650000|2021-05-11 07:20:50|4375.89|4375.89|4374.63|4374.63|4375.89|4375.89|4374.63|4374.63|0
1620717660000|2021-05-11 07:21:00|4374.86|4374.86|4376.12|4376.12|4376.57|4376.57|4374.86|4374.86|0
1620717670000|2021-05-11 07:21:10|4375.82|4375.82|4375.52|4375.52|4375.82|4375.82|4375.22|4375.22|0
1620717680000|2021-05-11 07:21:20|4375.54|4375.54|4375.47|4375.47|4375.69|4375.69|4375.47|4375.47|0
1620717690000|2021-05-11 07:21:30|4375.33|4375.33|4374.57|4374.57|4375.47|4375.47|4374.57|4374.57|0
1620717700000|2021-05-11 07:21:40|4375.17|4375.17|4376.1|4376.1|4376.38|4376.38|4375.17|4375.17|0
1620717710000|2021-05-11 07:21:50|4376.15|4376.15|4375.13|4375.13|4376.15|4376.15|4374.83|4374.83|0
1620717720000|2021-05-11 07:22:00|4374.53|4374.53|4374.53|4374.53|4374.53|4374.53|4374.09|4374.09|0
1620717730000|2021-05-11 07:22:10|4375.13|4375.13|4375.08|4375.08|4375.13|4375.13|4375.08|4375.08|0
1620717740000|2021-05-11 07:22:20|4375.38|4375.38|4375.63|4375.63|4375.63|4375.63|4375.38|4375.38|0
1620717750000|2021-05-11 07:22:30|4375.33|4375.33|4375.75|4375.75|4375.9|4375.9|4375.33|4375.33|0
1620717760000|2021-05-11 07:22:40|4375.45|4375.45|4374.55|4374.55|4375.45|4375.45|4374.55|4374.55|0
1620717780000|2021-05-11 07:23:00|4374.64|4374.64|4373.68|4373.68|4374.73|4374.73|4373.68|4373.68|0
1620717790000|2021-05-11 07:23:10|4373.44|4373.44|4374.63|4374.63|4374.63|4374.63|4372.79|4372.79|0
1620717800000|2021-05-11 07:23:20|4374.72|4374.72|4374.2|4374.2|4375.25|4375.25|4374.2|4374.2|0
1620717810000|2021-05-11 07:23:30|4374.29|4374.29|4373.73|4373.73|4374.63|4374.63|4373.73|4373.73|0
1620717820000|2021-05-11 07:23:40|4373.9|4373.9|4373.66|4373.66|4373.9|4373.9|4373.66|4373.66|0
1620717830000|2021-05-11 07:23:50|4373.36|4373.36|4372.91|4372.91|4373.36|4373.36|4372.91|4372.91|0
1620717840000|2021-05-11 07:24:00|4372.31|4372.31|4372.97|4372.97|4372.97|4372.97|4372.22|4372.22|0
1620717850000|2021-05-11 07:24:10|4372.92|4372.92|4373.52|4373.52|4373.52|4373.52|4372.92|4372.92|0
1620717860000|2021-05-11 07:24:20|4373.61|4373.61|4373.82|4373.82|4373.82|4373.82|4373.61|4373.61|0
1620717870000|2021-05-11 07:24:30|4373.93|4373.93|4374.1|4374.1|4374.1|4374.1|4373.8|4373.8|0
1620717880000|2021-05-11 07:24:40|4374.25|4374.25|4374.31|4374.31|4374.31|4374.31|4374.25|4374.25|0
1620717890000|2021-05-11 07:24:50|4374.61|4374.61|4375.18|4375.18|4375.18|4375.18|4374.61|4374.61|0
1620717900000|2021-05-11 07:25:00|4375.06|4375.06|4373.9|4373.9|4375.06|4375.06|4373.67|4373.67|0
1620717910000|2021-05-11 07:25:10|4374.08|4374.08|4373.78|4373.78|4374.08|4374.08|4373.78|4373.78|0
1620717920000|2021-05-11 07:25:20|4373.82|4373.82|4372.35|4372.35|4373.86|4373.86|4372.35|4372.35|0
1620717930000|2021-05-11 07:25:30|4372.2|4372.2|4372.2|4372.2|4372.2|4372.2|4372.2|4372.2|0
1620717940000|2021-05-11 07:25:40|4372.05|4372.05|4371.19|4371.19|4372.05|4372.05|4371.19|4371.19|0
1620717950000|2021-05-11 07:25:50|4371.34|4371.34|4370.44|4370.44|4371.34|4371.34|4370.44|4370.44|0
1620717960000|2021-05-11 07:26:00|4369.96|4369.96|4369.55|4369.55|4370|4370|4369.55|4369.55|0
1620717970000|2021-05-11 07:26:10|4369.6|4369.6|4369.2|4369.2|4369.6|4369.6|4368.85|4368.85|0
1620717980000|2021-05-11 07:26:20|4369.5|4369.5|4369.5|4369.5|4369.5|4369.5|4369.5|4369.5|0
1620717990000|2021-05-11 07:26:30|4369.41|4369.41|4369.56|4369.56|4369.56|4369.56|4369.41|4369.41|0
1620718000000|2021-05-11 07:26:40|4369.45|4369.45|4370.98|4370.98|4370.98|4370.98|4369.4|4369.4|0
1620718010000|2021-05-11 07:26:50|4371.13|4371.13|4370.83|4370.83|4371.13|4371.13|4370.83|4370.83|0
1620718020000|2021-05-11 07:27:00|4370.78|4370.78|4369.21|4369.21|4370.78|4370.78|4369.21|4369.21|0
1620718030000|2021-05-11 07:27:10|4369.51|4369.51|4369.6|4369.6|4369.66|4369.66|4369.36|4369.36|0
1620718040000|2021-05-11 07:27:20|4369.66|4369.66|4369.91|4369.91|4369.95|4369.95|4369.66|4369.66|0
1620718050000|2021-05-11 07:27:30|4369.31|4369.31|4368.64|4368.64|4369.31|4369.31|4368.64|4368.64|0
1620718060000|2021-05-11 07:27:40|4368.73|4368.73|4369.01|4369.01|4369.01|4369.01|4368.64|4368.64|0
1620718070000|2021-05-11 07:27:50|4368.82|4368.82|4368.61|4368.61|4369.12|4369.12|4368.61|4368.61|0
1620718080000|2021-05-11 07:28:00|4368.84|4368.84|4367.94|4367.94|4368.84|4368.84|4367.94|4367.94|0
1620718090000|2021-05-11 07:28:10|4368.09|4368.09|4366.51|4366.51|4368.09|4368.09|4366.51|4366.51|0
1620718100000|2021-05-11 07:28:20|4366.81|4366.81|4367.11|4367.11|4367.11|4367.11|4366.81|4366.81|0
1620718110000|2021-05-11 07:28:30|4367.71|4367.71|4367.41|4367.41|4367.71|4367.71|4367.41|4367.41|0
1620718120000|2021-05-11 07:28:40|4367.68|4367.68|4368.73|4368.73|4368.73|4368.73|4367.68|4367.68|0
1620718130000|2021-05-11 07:28:50|4368.85|4368.85|4369.23|4369.23|4369.23|4369.23|4368.85|4368.85|0
1620718140000|2021-05-11 07:29:00|4369.36|4369.36|4368.55|4368.55|4369.71|4369.71|4368.55|4368.55|0
1620718150000|2021-05-11 07:29:10|4368.51|4368.51|4369.05|4369.05|4369.05|4369.05|4368.15|4368.15|0
1620718160000|2021-05-11 07:29:20|4369.5|4369.5|4369.41|4369.41|4369.59|4369.59|4369.41|4369.41|0
1620718170000|2021-05-11 07:29:30|4369.49|4369.49|4368.8|4368.8|4369.49|4369.49|4368.59|4368.59|0
1620718180000|2021-05-11 07:29:40|4368.72|4368.72|4368.7|4368.7|4368.72|4368.72|4368.62|4368.62|0
1620718190000|2021-05-11 07:29:50|4368.64|4368.64|4368.48|4368.48|4368.64|4368.64|4368.48|4368.48|0
1620718200000|2021-05-11 07:30:00|4368.18|4368.18|4367.15|4367.15|4368.2|4368.2|4367.15|4367.15|0
1620718210000|2021-05-11 07:30:10|4367.08|4367.08|4366.78|4366.78|4367.08|4367.08|4365.43|4365.43|0
1620718220000|2021-05-11 07:30:20|4366.83|4366.83|4365.58|4365.58|4366.83|4366.83|4365.58|4365.58|0
1620718230000|2021-05-11 07:30:30|4365.48|4365.48|4365.43|4365.43|4365.48|4365.48|4365.43|4365.43|0
1620718240000|2021-05-11 07:30:40|4365.14|4365.14|4365.05|4365.05|4365.14|4365.14|4365.05|4365.05|0
1620718250000|2021-05-11 07:30:50|4364.6|4364.6|4364.46|4364.46|4364.6|4364.6|4364.46|4364.46|0
1620718260000|2021-05-11 07:31:00|4363.56|4363.56|4364.44|4364.44|4364.64|4364.64|4363.3|4363.3|0
1620718270000|2021-05-11 07:31:10|4364.41|4364.41|4365.13|4365.13|4365.13|4365.13|4364.41|4364.41|0
1620718280000|2021-05-11 07:31:20|4365.3|4365.3|4364.79|4364.79|4365.3|4365.3|4364.7|4364.7|0
1620718290000|2021-05-11 07:31:30|4364.75|4364.75|4364.24|4364.24|4364.75|4364.75|4364.24|4364.24|0
1620718300000|2021-05-11 07:31:40|4363.96|4363.96|4364.01|4364.01|4364.01|4364.01|4363.79|4363.79|0
1620718310000|2021-05-11 07:31:50|4363.96|4363.96|4366.22|4366.22|4366.22|4366.22|4363.96|4363.96|0
1620718320000|2021-05-11 07:32:00|4366.07|4366.07|4366.06|4366.06|4366.07|4366.07|4365.92|4365.92|0
1620718330000|2021-05-11 07:32:10|4365.91|4365.91|4367.03|4367.03|4367.63|4367.63|4365.91|4365.91|0
1620718340000|2021-05-11 07:32:20|4367|4367|4367.89|4367.89|4367.89|4367.89|4367|4367|0
1620718350000|2021-05-11 07:32:30|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|0
1620718360000|2021-05-11 07:32:40|4368.4|4368.4|4369.47|4369.47|4369.47|4369.47|4368.4|4368.4|0
1620718370000|2021-05-11 07:32:50|4369.56|4369.56|4369.56|4369.56|4369.56|4369.56|4369.56|4369.56|0
1620718380000|2021-05-11 07:33:00|4369.51|4369.51|4369.03|4369.03|4369.51|4369.51|4368.91|4368.91|0
1620718390000|2021-05-11 07:33:10|4369|4369|4369.34|4369.34|4369.57|4369.57|4368.97|4368.97|0
1620718400000|2021-05-11 07:33:20|4369.04|4369.04|4368.95|4368.95|4369.04|4369.04|4368.95|4368.95|0
1620718410000|2021-05-11 07:33:30|4369.1|4369.1|4369.1|4369.1|4369.1|4369.1|4369.1|4369.1|0
1620718420000|2021-05-11 07:33:40|4369.4|4369.4|4370.3|4370.3|4370.3|4370.3|4369.4|4369.4|0
1620718430000|2021-05-11 07:33:50|4370.6|4370.6|4371.24|4371.24|4371.24|4371.24|4370.6|4370.6|0
1620718440000|2021-05-11 07:34:00|4370.64|4370.64|4371.08|4371.08|4371.08|4371.08|4370.58|4370.58|0
1620718450000|2021-05-11 07:34:10|4370.78|4370.78|4369.23|4369.23|4370.78|4370.78|4368.8|4368.8|0
1620718460000|2021-05-11 07:34:20|4368.95|4368.95|4368.68|4368.68|4368.95|4368.95|4368.5|4368.5|0
1620718470000|2021-05-11 07:34:30|4368.38|4368.38|4368.81|4368.81|4368.81|4368.81|4368.38|4368.38|0
1620718480000|2021-05-11 07:34:40|4368.76|4368.76|4368.42|4368.42|4368.76|4368.76|4368.42|4368.42|0
1620718490000|2021-05-11 07:34:50|4369.02|4369.02|4368.72|4368.72|4369.02|4369.02|4368.72|4368.72|0
1620718500000|2021-05-11 07:35:00|4368.77|4368.77|4368.89|4368.89|4368.89|4368.89|4368.77|4368.77|0
1620718510000|2021-05-11 07:35:10|4368.98|4368.98|4370.33|4370.33|4370.33|4370.33|4368.98|4368.98|0
1620718520000|2021-05-11 07:35:20|4370.63|4370.63|4370.26|4370.26|4370.63|4370.63|4369.65|4369.65|0
1620718530000|2021-05-11 07:35:30|4370.37|4370.37|4370.46|4370.46|4370.46|4370.46|4370.37|4370.37|0
1620718540000|2021-05-11 07:35:40|4370.31|4370.31|4369.92|4369.92|4370.31|4370.31|4369.27|4369.27|0
1620718550000|2021-05-11 07:35:50|4370|4370|4370.73|4370.73|4370.81|4370.81|4370|4370|0
1620718560000|2021-05-11 07:36:00|4370.85|4370.85|4370.39|4370.39|4370.85|4370.85|4370.13|4370.13|0
1620718570000|2021-05-11 07:36:10|4370.5|4370.5|4370.36|4370.36|4370.5|4370.5|4370.06|4370.06|0
1620718580000|2021-05-11 07:36:20|4370.51|4370.51|4370.23|4370.23|4370.51|4370.51|4370.16|4370.16|0
1620718590000|2021-05-11 07:36:30|4370.12|4370.12|4368.86|4368.86|4370.12|4370.12|4368.86|4368.86|0
1620718600000|2021-05-11 07:36:40|4368.56|4368.56|4367.82|4367.82|4368.65|4368.65|4367.82|4367.82|0
1620718610000|2021-05-11 07:36:50|4367.76|4367.76|4367.97|4367.97|4368.27|4368.27|4367.67|4367.67|0
1620718630000|2021-05-11 07:37:10|4368.27|4368.27|4367.9|4367.9|4368.5|4368.5|4367.9|4367.9|0
1620718640000|2021-05-11 07:37:20|4368.2|4368.2|4367.79|4367.79|4368.24|4368.24|4367.79|4367.79|0
1620718650000|2021-05-11 07:37:30|4367.94|4367.94|4367.94|4367.94|4367.94|4367.94|4367.94|4367.94|0
1620718660000|2021-05-11 07:37:40|4367.85|4367.85|4367.78|4367.78|4367.85|4367.85|4367.4|4367.4|0
1620718670000|2021-05-11 07:37:50|4367.81|4367.81|4367.06|4367.06|4367.81|4367.81|4367.06|4367.06|0
1620718680000|2021-05-11 07:38:00|4366.76|4366.76|4367.69|4367.69|4367.9|4367.9|4366.76|4366.76|0
1620718690000|2021-05-11 07:38:10|4367.84|4367.84|4368.44|4368.44|4368.44|4368.44|4367.84|4367.84|0
1620718700000|2021-05-11 07:38:20|4369.04|4369.04|4370.09|4370.09|4370.69|4370.69|4369.04|4369.04|0
1620718710000|2021-05-11 07:38:30|4370.2|4370.2|4369.86|4369.86|4370.2|4370.2|4369.86|4369.86|0
1620718720000|2021-05-11 07:38:40|4370.31|4370.31|4370.68|4370.68|4370.68|4370.68|4370.31|4370.31|0
1620718730000|2021-05-11 07:38:50|4370.72|4370.72|4370.72|4370.72|4370.72|4370.72|4370.72|4370.72|0
1620718740000|2021-05-11 07:39:00|4370.81|4370.81|4370.57|4370.57|4370.81|4370.81|4370.57|4370.57|0
1620718750000|2021-05-11 07:39:10|4370.74|4370.74|4371.05|4371.05|4371.05|4371.05|4370.44|4370.44|0
1620718760000|2021-05-11 07:39:20|4370.44|4370.44|4370.98|4370.98|4371.04|4371.04|4370.44|4370.44|0
1620718770000|2021-05-11 07:39:30|4371|4371|4370.81|4370.81|4371|4371|4370.81|4370.81|0
1620718780000|2021-05-11 07:39:40|4370.72|4370.72|4371.92|4371.92|4371.92|4371.92|4370.72|4370.72|0
1620718790000|2021-05-11 07:39:50|4371.62|4371.62|4371.66|4371.66|4371.77|4371.77|4371.62|4371.62|0
1620718800000|2021-05-11 07:40:00|4371.36|4371.36|4369.45|4369.45|4371.36|4371.36|4369.45|4369.45|0
1620718810000|2021-05-11 07:40:10|4369.06|4369.06|4368.47|4368.47|4369.06|4369.06|4368.47|4368.47|0
1620718820000|2021-05-11 07:40:20|4368.17|4368.17|4368|4368|4368.17|4368.17|4368|4368|0
1620718830000|2021-05-11 07:40:30|4368.05|4368.05|4368.11|4368.11|4368.8|4368.8|4368.05|4368.05|0
1620718840000|2021-05-11 07:40:40|4367.81|4367.81|4366.91|4366.91|4367.81|4367.81|4366.91|4366.91|0
1620718850000|2021-05-11 07:40:50|4366.8|4366.8|4366.14|4366.14|4366.8|4366.8|4366.14|4366.14|0
1620718860000|2021-05-11 07:41:00|4365.99|4365.99|4365.28|4365.28|4365.99|4365.99|4365.28|4365.28|0
1620718870000|2021-05-11 07:41:10|4365.32|4365.32|4365.12|4365.12|4365.54|4365.54|4365.08|4365.08|0
1620718880000|2021-05-11 07:41:20|4365.24|4365.24|4365.24|4365.24|4365.24|4365.24|4365.24|4365.24|0
1620718900000|2021-05-11 07:41:40|4365.23|4365.23|4365.23|4365.23|4365.23|4365.23|4365.23|4365.23|0
1620718910000|2021-05-11 07:41:50|4365.06|4365.06|4365.06|4365.06|4365.06|4365.06|4365.06|4365.06|0
1620718930000|2021-05-11 07:42:10|4365.04|4365.04|4364.87|4364.87|4365.04|4365.04|4364.87|4364.87|0
1620718940000|2021-05-11 07:42:20|4364.84|4364.84|4362.87|4362.87|4364.84|4364.84|4362.62|4362.62|0
1620718950000|2021-05-11 07:42:30|4362.85|4362.85|4363.12|4363.12|4363.12|4363.12|4362.82|4362.82|0
1620718960000|2021-05-11 07:42:40|4363.01|4363.01|4362.74|4362.74|4363.19|4363.19|4362.44|4362.44|0
1620718970000|2021-05-11 07:42:50|4362.71|4362.71|4361.21|4361.21|4362.74|4362.74|4361.21|4361.21|0
1620718980000|2021-05-11 07:43:00|4361.06|4361.06|4360.99|4360.99|4361.06|4361.06|4360.91|4360.91|0
1620718990000|2021-05-11 07:43:10|4360.69|4360.69|4360.78|4360.78|4360.78|4360.78|4360.69|4360.69|0
1620719000000|2021-05-11 07:43:20|4360.81|4360.81|4360.51|4360.51|4360.81|4360.81|4360.21|4360.21|0
1620719010000|2021-05-11 07:43:30|4360.81|4360.81|4361.68|4361.68|4361.68|4361.68|4360.81|4360.81|0
1620719020000|2021-05-11 07:43:40|4361.65|4361.65|4361.35|4361.35|4361.65|4361.65|4361.35|4361.35|0
1620719030000|2021-05-11 07:43:50|4361.05|4361.05|4361.33|4361.33|4361.35|4361.35|4361.05|4361.05|0
1620719040000|2021-05-11 07:44:00|4360.63|4360.63|4360.41|4360.41|4360.63|4360.63|4360.41|4360.41|0
1620719050000|2021-05-11 07:44:10|4360.32|4360.32|4360.02|4360.02|4360.32|4360.32|4360.02|4360.02|0
1620719060000|2021-05-11 07:44:20|4360.04|4360.04|4359.17|4359.17|4360.04|4360.04|4359.17|4359.17|0
1620719070000|2021-05-11 07:44:30|4359.47|4359.47|4358.78|4358.78|4359.47|4359.47|4358.78|4358.78|0
1620719080000|2021-05-11 07:44:40|4358.8|4358.8|4359.05|4359.05|4359.23|4359.23|4358.8|4358.8|0
1620719090000|2021-05-11 07:44:50|4359.02|4359.02|4359.05|4359.05|4359.08|4359.08|4359.02|4359.02|0
1620719100000|2021-05-11 07:45:00|4359.07|4359.07|4358.54|4358.54|4359.07|4359.07|4358.54|4358.54|0
1620719110000|2021-05-11 07:45:10|4358.45|4358.45|4357.31|4357.31|4358.45|4358.45|4357.31|4357.31|0
1620719120000|2021-05-11 07:45:20|4357.27|4357.27|4357.27|4357.27|4357.27|4357.27|4357.27|4357.27|0
1620719140000|2021-05-11 07:45:40|4356.97|4356.97|4356.97|4356.97|4356.97|4356.97|4356.97|4356.97|0
1620719160000|2021-05-11 07:46:00|4357.06|4357.06|4357.06|4357.06|4357.06|4357.06|4357.06|4357.06|0
1620719170000|2021-05-11 07:46:10|4357.36|4357.36|4357.3|4357.3|4357.36|4357.36|4357.3|4357.3|0
1620719180000|2021-05-11 07:46:20|4357.6|4357.6|4357.9|4357.9|4357.9|4357.9|4357.6|4357.6|0
1620719190000|2021-05-11 07:46:30|4357.43|4357.43|4357.1|4357.1|4357.43|4357.43|4357.1|4357.1|0
1620719200000|2021-05-11 07:46:40|4357.4|4357.4|4357.7|4357.7|4357.7|4357.7|4357.4|4357.4|0
1620719210000|2021-05-11 07:46:50|4357.61|4357.61|4358.21|4358.21|4358.21|4358.21|4357.61|4357.61|0
1620719220000|2021-05-11 07:47:00|4357.91|4357.91|4357.61|4357.61|4357.91|4357.91|4357.61|4357.61|0
1620719230000|2021-05-11 07:47:10|4358.06|4358.06|4358.67|4358.67|4358.67|4358.67|4358.06|4358.06|0
1620719240000|2021-05-11 07:47:20|4358.58|4358.58|4358.28|4358.28|4358.58|4358.58|4358.28|4358.28|0
1620719250000|2021-05-11 07:47:30|4358.15|4358.15|4357.22|4357.22|4358.15|4358.15|4357.22|4357.22|0
1620719260000|2021-05-11 07:47:40|4357.19|4357.19|4356.02|4356.02|4357.34|4357.34|4356.02|4356.02|0
1620719270000|2021-05-11 07:47:50|4356.62|4356.62|4356.14|4356.14|4357.13|4357.13|4356.14|4356.14|0
1620719280000|2021-05-11 07:48:00|4356.06|4356.06|4351.52|4351.52|4356.06|4356.06|4351.22|4351.22|0
1620719290000|2021-05-11 07:48:10|4351.54|4351.54|4350.73|4350.73|4351.99|4351.99|4350.73|4350.73|0
1620719300000|2021-05-11 07:48:20|4351.03|4351.03|4353.25|4353.25|4353.25|4353.25|4351.03|4351.03|0
1620719310000|2021-05-11 07:48:30|4353.1|4353.1|4353.76|4353.76|4354.06|4354.06|4353.1|4353.1|0
1620719320000|2021-05-11 07:48:40|4354.06|4354.06|4354.66|4354.66|4354.66|4354.66|4354.06|4354.06|0
1620719330000|2021-05-11 07:48:50|4355.11|4355.11|4355.11|4355.11|4355.11|4355.11|4355.11|4355.11|0
1620719340000|2021-05-11 07:49:00|4355.16|4355.16|4355.69|4355.69|4355.76|4355.76|4355.16|4355.16|0
1620719350000|2021-05-11 07:49:10|4356.89|4356.89|4356.89|4356.89|4356.89|4356.89|4356.89|4356.89|0
1620719360000|2021-05-11 07:49:20|4356.59|4356.59|4356.97|4356.97|4356.97|4356.97|4356.26|4356.26|0
1620719370000|2021-05-11 07:49:30|4356.37|4356.37|4356.22|4356.22|4356.37|4356.37|4356.11|4356.11|0
1620719380000|2021-05-11 07:49:40|4356.37|4356.37|4357.73|4357.73|4358.59|4358.59|4356.37|4356.37|0
1620719390000|2021-05-11 07:49:50|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|0
1620719400000|2021-05-11 07:50:00|4357.85|4357.85|4357.55|4357.55|4357.85|4357.85|4357.55|4357.55|0
1620719410000|2021-05-11 07:50:10|4357.6|4357.6|4357.96|4357.96|4357.96|4357.96|4357.27|4357.27|0
1620719420000|2021-05-11 07:50:20|4358.11|4358.11|4359.16|4359.16|4359.16|4359.16|4358.11|4358.11|0
1620719430000|2021-05-11 07:50:30|4359.28|4359.28|4359.02|4359.02|4359.32|4359.32|4358.72|4358.72|0
1620719440000|2021-05-11 07:50:40|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|0
1620719450000|2021-05-11 07:50:50|4358.94|4358.94|4359.03|4359.03|4359.03|4359.03|4358.94|4358.94|0
1620719460000|2021-05-11 07:51:00|4359.63|4359.63|4360.99|4360.99|4360.99|4360.99|4359.63|4359.63|0
1620719470000|2021-05-11 07:51:10|4361.44|4361.44|4362.44|4362.44|4362.44|4362.44|4361.44|4361.44|0
1620719480000|2021-05-11 07:51:20|4363.19|4363.19|4363.04|4363.04|4363.19|4363.19|4363.04|4363.04|0
1620719490000|2021-05-11 07:51:30|4363.34|4363.34|4363.29|4363.29|4363.34|4363.34|4363.29|4363.29|0
1620719500000|2021-05-11 07:51:40|4362.69|4362.69|4362.88|4362.88|4363.18|4363.18|4362.24|4362.24|0
1620719510000|2021-05-11 07:51:50|4363.06|4363.06|4363.12|4363.12|4363.18|4363.18|4363.06|4363.06|0
1620719520000|2021-05-11 07:52:00|4363.27|4363.27|4363.01|4363.01|4363.27|4363.27|4363.01|4363.01|0
1620719530000|2021-05-11 07:52:10|4363.06|4363.06|4363.06|4363.06|4363.06|4363.06|4363.06|4363.06|0
1620719540000|2021-05-11 07:52:20|4363.09|4363.09|4363.06|4363.06|4363.09|4363.09|4363.06|4363.06|0
1620719550000|2021-05-11 07:52:30|4363.36|4363.36|4363.21|4363.21|4363.36|4363.36|4363.21|4363.21|0
1620719560000|2021-05-11 07:52:40|4363.56|4363.56|4363.18|4363.18|4363.65|4363.65|4363.18|4363.18|0
1620719570000|2021-05-11 07:52:50|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|0
1620719580000|2021-05-11 07:53:00|4362.79|4362.79|4362.49|4362.49|4363.09|4363.09|4362.49|4362.49|0
1620719590000|2021-05-11 07:53:10|4362.19|4362.19|4362.56|4362.56|4362.56|4362.56|4362.19|4362.19|0
1620719600000|2021-05-11 07:53:20|4362.51|4362.51|4363.26|4363.26|4363.26|4363.26|4362.51|4362.51|0
1620719610000|2021-05-11 07:53:30|4363.56|4363.56|4363.58|4363.58|4363.58|4363.58|4363.56|4363.56|0
1620719620000|2021-05-11 07:53:40|4363.43|4363.43|4362.38|4362.38|4363.43|4363.43|4362.38|4362.38|0
1620719630000|2021-05-11 07:53:50|4362.68|4362.68|4362.9|4362.9|4362.9|4362.9|4362.68|4362.68|0
1620719640000|2021-05-11 07:54:00|4362.8|4362.8|4362.53|4362.53|4362.83|4362.83|4362.53|4362.53|0
1620719650000|2021-05-11 07:54:10|4362.23|4362.23|4361.75|4361.75|4362.23|4362.23|4361.75|4361.75|0
1620719660000|2021-05-11 07:54:20|4361.79|4361.79|4361.67|4361.67|4361.79|4361.79|4361.67|4361.67|0
1620719670000|2021-05-11 07:54:30|4361.37|4361.37|4361.37|4361.37|4361.37|4361.37|4361.37|4361.37|0
1620719680000|2021-05-11 07:54:40|4361.67|4361.67|4362.4|4362.4|4362.4|4362.4|4361.67|4361.67|0
1620719690000|2021-05-11 07:54:50|4363.6|4363.6|4363.82|4363.82|4363.82|4363.82|4363.6|4363.6|0
1620719700000|2021-05-11 07:55:00|4363.86|4363.86|4362.64|4362.64|4363.86|4363.86|4362.64|4362.64|0
1620719710000|2021-05-11 07:55:10|4362.6|4362.6|4362.6|4362.6|4362.6|4362.6|4362.6|4362.6|0
1620719720000|2021-05-11 07:55:20|4363.5|4363.5|4363.46|4363.46|4363.65|4363.65|4363.4|4363.4|0
1620719740000|2021-05-11 07:55:40|4363.55|4363.55|4364.05|4364.05|4364.05|4364.05|4363.55|4363.55|0
1620719750000|2021-05-11 07:55:50|4363.75|4363.75|4363.45|4363.45|4363.75|4363.75|4363.3|4363.3|0
1620719760000|2021-05-11 07:56:00|4363.75|4363.75|4363.75|4363.75|4363.75|4363.75|4363.75|4363.75|0
1620719770000|2021-05-11 07:56:10|4363.15|4363.15|4363.06|4363.06|4363.15|4363.15|4362.97|4362.97|0
1620719780000|2021-05-11 07:56:20|4363.08|4363.08|4363.08|4363.08|4363.08|4363.08|4363.08|4363.08|0
1620719790000|2021-05-11 07:56:30|4363.38|4363.38|4363.98|4363.98|4363.98|4363.98|4363.38|4363.38|0
1620719800000|2021-05-11 07:56:40|4364.28|4364.28|4364.93|4364.93|4365.23|4365.23|4364.26|4364.26|0
1620719810000|2021-05-11 07:56:50|4364.97|4364.97|4365.27|4365.27|4365.27|4365.27|4364.97|4364.97|0
1620719820000|2021-05-11 07:57:00|4364.97|4364.97|4364.86|4364.86|4365.17|4365.17|4364.86|4364.86|0
1620719830000|2021-05-11 07:57:10|4364.56|4364.56|4364.79|4364.79|4364.79|4364.79|4364.56|4364.56|0
1620719850000|2021-05-11 07:57:30|4364.49|4364.49|4364.19|4364.19|4364.49|4364.49|4364.19|4364.19|0
1620719860000|2021-05-11 07:57:40|4364.49|4364.49|4364.49|4364.49|4364.49|4364.49|4364.49|4364.49|0
1620719870000|2021-05-11 07:57:50|4364.64|4364.64|4365.84|4365.84|4365.84|4365.84|4364.64|4364.64|0
1620719880000|2021-05-11 07:58:00|4366.44|4366.44|4367.19|4367.19|4367.19|4367.19|4366.44|4366.44|0
1620719890000|2021-05-11 07:58:10|4368.09|4368.09|4368.09|4368.09|4368.09|4368.09|4368.09|4368.09|0
1620719900000|2021-05-11 07:58:20|4368.24|4368.24|4368.04|4368.04|4368.34|4368.34|4368.04|4368.04|0
1620719910000|2021-05-11 07:58:30|4368.08|4368.08|4367.99|4367.99|4368.08|4368.08|4367.99|4367.99|0
1620719920000|2021-05-11 07:58:40|4368.29|4368.29|4368.2|4368.2|4368.29|4368.29|4368.2|4368.2|0
1620719930000|2021-05-11 07:58:50|4368.5|4368.5|4368.5|4368.5|4368.5|4368.5|4368.5|4368.5|0
1620719940000|2021-05-11 07:59:00|4368.61|4368.61|4368.54|4368.54|4368.61|4368.61|4368.54|4368.54|0
1620719950000|2021-05-11 07:59:10|4368.65|4368.65|4368.08|4368.08|4368.68|4368.68|4368.08|4368.08|0
1620719960000|2021-05-11 07:59:20|4367.78|4367.78|4368.03|4368.03|4368.08|4368.08|4367.78|4367.78|0
1620719970000|2021-05-11 07:59:30|4368.08|4368.08|4368.14|4368.14|4368.19|4368.19|4368.08|4368.08|0
1620719980000|2021-05-11 07:59:40|4368.23|4368.23|4369.02|4369.02|4369.02|4369.02|4368.17|4368.17|0
1620719990000|2021-05-11 07:59:50|4368.48|4368.48|4368.18|4368.18|4368.48|4368.48|4368.16|4368.16|0
1620720000000|2021-05-11 08:00:00|4368.93|4368.93|4367.73|4367.73|4368.93|4368.93|4367.73|4367.73|0
1620720010000|2021-05-11 08:00:10|4367.62|4367.62|4367.34|4367.34|4367.62|4367.62|4367.32|4367.32|0
1620720020000|2021-05-11 08:00:20|4367.29|4367.29|4368.19|4368.19|4368.19|4368.19|4367.29|4367.29|0
1620720030000|2021-05-11 08:00:30|4367.59|4367.59|4367.2|4367.2|4367.59|4367.59|4367.2|4367.2|0
1620720040000|2021-05-11 08:00:40|4366.9|4366.9|4366.31|4366.31|4366.9|4366.9|4366.31|4366.31|0
1620720050000|2021-05-11 08:00:50|4366.29|4366.29|4366.28|4366.28|4366.4|4366.4|4366.25|4366.25|0
1620720060000|2021-05-11 08:01:00|4365.98|4365.98|4365.81|4365.81|4365.98|4365.98|4365.81|4365.81|0
1620720070000|2021-05-11 08:01:10|4366.11|4366.11|4366.54|4366.54|4366.58|4366.58|4366.11|4366.11|0
1620720080000|2021-05-11 08:01:20|4366.69|4366.69|4365.87|4365.87|4366.69|4366.69|4365.87|4365.87|0
1620720090000|2021-05-11 08:01:30|4365.27|4365.27|4365.27|4365.27|4365.27|4365.27|4365.27|4365.27|0
1620720100000|2021-05-11 08:01:40|4364.67|4364.67|4364.67|4364.67|4364.67|4364.67|4364.67|4364.67|0
1620720110000|2021-05-11 08:01:50|4364.76|4364.76|4364.85|4364.85|4364.85|4364.85|4364.61|4364.61|0
1620720120000|2021-05-11 08:02:00|4365.75|4365.75|4364.85|4364.85|4365.75|4365.75|4364.85|4364.85|0
1620720130000|2021-05-11 08:02:10|4364.67|4364.67|4362.7|4362.7|4364.67|4364.67|4362.7|4362.7|0
1620720140000|2021-05-11 08:02:20|4362.64|4362.64|4362.98|4362.98|4362.98|4362.98|4362.53|4362.53|0
1620720150000|2021-05-11 08:02:30|4362.83|4362.83|4361.65|4361.65|4362.83|4362.83|4361.65|4361.65|0
1620720160000|2021-05-11 08:02:40|4361.56|4361.56|4361.47|4361.47|4361.56|4361.56|4361.47|4361.47|0
1620720170000|2021-05-11 08:02:50|4361.39|4361.39|4360.77|4360.77|4361.39|4361.39|4360.53|4360.53|0
1620720180000|2021-05-11 08:03:00|4360.65|4360.65|4360.21|4360.21|4360.65|4360.65|4360.17|4360.17|0
1620720190000|2021-05-11 08:03:10|4360.66|4360.66|4360.92|4360.92|4360.92|4360.92|4360.36|4360.36|0
1620720200000|2021-05-11 08:03:20|4360.95|4360.95|4360.95|4360.95|4360.95|4360.95|4360.95|4360.95|0
1620720210000|2021-05-11 08:03:30|4360.35|4360.35|4359.78|4359.78|4360.35|4360.35|4359.09|4359.09|0
1620720220000|2021-05-11 08:03:40|4359.84|4359.84|4359.7|4359.7|4359.99|4359.99|4359.55|4359.55|0
1620720230000|2021-05-11 08:03:50|4359.68|4359.68|4359.26|4359.26|4359.68|4359.68|4359.26|4359.26|0
1620720240000|2021-05-11 08:04:00|4359.22|4359.22|4359.25|4359.25|4359.25|4359.25|4359.1|4359.1|0
1620720250000|2021-05-11 08:04:10|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|0
1620720260000|2021-05-11 08:04:20|4358.09|4358.09|4357.05|4357.05|4358.09|4358.09|4356.92|4356.92|0
1620720270000|2021-05-11 08:04:30|4356.9|4356.9|4356.95|4356.95|4356.95|4356.95|4356.9|4356.9|0
1620720280000|2021-05-11 08:04:40|4356.73|4356.73|4355.48|4355.48|4356.73|4356.73|4355.48|4355.48|0
1620720290000|2021-05-11 08:04:50|4355.57|4355.57|4353.85|4353.85|4355.57|4355.57|4353.85|4353.85|0
1620720300000|2021-05-11 08:05:00|4354.15|4354.15|4353.79|4353.79|4354.15|4354.15|4353.4|4353.4|0
1620720310000|2021-05-11 08:05:10|4354.24|4354.24|4353.1|4353.1|4354.39|4354.39|4353.1|4353.1|0
1620720320000|2021-05-11 08:05:20|4352.8|4352.8|4351.22|4351.22|4352.8|4352.8|4351.22|4351.22|0
1620720330000|2021-05-11 08:05:30|4351.16|4351.16|4350.79|4350.79|4351.76|4351.76|4350.79|4350.79|0
1620720340000|2021-05-11 08:05:40|4351.69|4351.69|4351.09|4351.09|4351.69|4351.69|4351.09|4351.09|0
1620720350000|2021-05-11 08:05:50|4351.14|4351.14|4351.74|4351.74|4351.74|4351.74|4351.14|4351.14|0
1620720360000|2021-05-11 08:06:00|4350.84|4350.84|4350.18|4350.18|4350.84|4350.84|4349.52|4349.52|0
1620720370000|2021-05-11 08:06:10|4350.24|4350.24|4351.57|4351.57|4351.57|4351.57|4350.24|4350.24|0
1620720380000|2021-05-11 08:06:20|4351.77|4351.77|4351.77|4351.77|4351.77|4351.77|4351.77|4351.77|0
1620720390000|2021-05-11 08:06:30|4351.86|4351.86|4352.52|4352.52|4352.52|4352.52|4351.86|4351.86|0
1620720400000|2021-05-11 08:06:40|4352.63|4352.63|4354.52|4354.52|4354.52|4354.52|4352.57|4352.57|0
1620720410000|2021-05-11 08:06:50|4355.13|4355.13|4355.13|4355.13|4355.13|4355.13|4355.13|4355.13|0
1620720420000|2021-05-11 08:07:00|4355.31|4355.31|4355.31|4355.31|4355.31|4355.31|4355.31|4355.31|0
1620720430000|2021-05-11 08:07:10|4354.1|4354.1|4353.33|4353.33|4354.1|4354.1|4353.33|4353.33|0
1620720440000|2021-05-11 08:07:20|4353.04|4353.04|4353.34|4353.34|4353.34|4353.34|4353.04|4353.04|0
1620720450000|2021-05-11 08:07:30|4353.19|4353.19|4353.04|4353.04|4353.19|4353.19|4353.04|4353.04|0
1620720460000|2021-05-11 08:07:40|4353.08|4353.08|4353.08|4353.08|4353.08|4353.08|4353.08|4353.08|0
1620720470000|2021-05-11 08:07:50|4352.79|4352.79|4351.83|4351.83|4352.79|4352.79|4351.83|4351.83|0
1620720480000|2021-05-11 08:08:00|4350.99|4350.99|4350.39|4350.39|4350.99|4350.99|4349.19|4349.19|0
1620720490000|2021-05-11 08:08:10|4350.54|4350.54|4350.93|4350.93|4350.93|4350.93|4350.54|4350.54|0
1620720500000|2021-05-11 08:08:20|4350.03|4350.03|4349.88|4349.88|4350.03|4350.03|4349.88|4349.88|0
1620720510000|2021-05-11 08:08:30|4350.18|4350.18|4351.31|4351.31|4351.32|4351.32|4350.18|4350.18|0
1620720520000|2021-05-11 08:08:40|4352.8|4352.8|4352.8|4352.8|4352.9|4352.9|4352.8|4352.8|0
1620720540000|2021-05-11 08:09:00|4352.83|4352.83|4352.86|4352.86|4352.86|4352.86|4352.83|4352.83|0
1620720550000|2021-05-11 08:09:10|4352.88|4352.88|4352.98|4352.98|4352.98|4352.98|4352.83|4352.83|0
1620720560000|2021-05-11 08:09:20|4353|4353|4353.48|4353.48|4353.48|4353.48|4353|4353|0
1620720570000|2021-05-11 08:09:30|4353.63|4353.63|4353.82|4353.82|4353.82|4353.82|4353.63|4353.63|0
1620720580000|2021-05-11 08:09:40|4353.86|4353.86|4353.85|4353.85|4353.89|4353.89|4353.85|4353.85|0
1620720590000|2021-05-11 08:09:50|4355.95|4355.95|4356.07|4356.07|4356.07|4356.07|4355.95|4355.95|0
1620720600000|2021-05-11 08:10:00|4356.22|4356.22|4355.41|4355.41|4356.7|4356.7|4355.41|4355.41|0
1620720610000|2021-05-11 08:10:10|4355.35|4355.35|4355.38|4355.38|4355.38|4355.38|4355.35|4355.35|0
1620720620000|2021-05-11 08:10:20|4355.35|4355.35|4354.3|4354.3|4355.35|4355.35|4354.15|4354.15|0
1620720630000|2021-05-11 08:10:30|4353.7|4353.7|4354.96|4354.96|4354.96|4354.96|4353.7|4353.7|0
1620720640000|2021-05-11 08:10:40|4355.13|4355.13|4353.99|4353.99|4355.13|4355.13|4353.99|4353.99|0
1620720650000|2021-05-11 08:10:50|4353.97|4353.97|4353.97|4353.97|4353.97|4353.97|4353.97|4353.97|0
1620720660000|2021-05-11 08:11:00|4353.67|4353.67|4353.67|4353.67|4353.67|4353.67|4353.06|4353.06|0
1620720670000|2021-05-11 08:11:10|4353.76|4353.76|4353.46|4353.46|4353.76|4353.76|4353.46|4353.46|0
1620720680000|2021-05-11 08:11:20|4353.76|4353.76|4353.52|4353.52|4353.76|4353.76|4353.46|4353.46|0
1620720690000|2021-05-11 08:11:30|4353.46|4353.46|4353.91|4353.91|4353.91|4353.91|4353.46|4353.46|0
1620720700000|2021-05-11 08:11:40|4355.11|4355.11|4354.36|4354.36|4355.13|4355.13|4354.36|4354.36|0
1620720710000|2021-05-11 08:11:50|4354.29|4354.29|4354.26|4354.26|4354.29|4354.29|4354.26|4354.26|0
1620720720000|2021-05-11 08:12:00|4354.08|4354.08|4354.23|4354.23|4354.23|4354.23|4354.08|4354.08|0
1620720730000|2021-05-11 08:12:10|4353.78|4353.78|4353.43|4353.43|4353.78|4353.78|4353.13|4353.13|0
1620720740000|2021-05-11 08:12:20|4353.47|4353.47|4353.77|4353.77|4353.77|4353.77|4353.47|4353.47|0
1620720750000|2021-05-11 08:12:30|4353.62|4353.62|4352.53|4352.53|4353.62|4353.62|4352.53|4352.53|0
1620720760000|2021-05-11 08:12:40|4352.47|4352.47|4352.99|4352.99|4353.59|4353.59|4352.47|4352.47|0
1620720780000|2021-05-11 08:13:00|4353.29|4353.29|4353.33|4353.33|4353.33|4353.33|4353.29|4353.29|0
1620720790000|2021-05-11 08:13:10|4353.24|4353.24|4353.15|4353.15|4353.24|4353.24|4353.15|4353.15|0
1620720800000|2021-05-11 08:13:20|4352.55|4352.55|4352.85|4352.85|4352.85|4352.85|4352.55|4352.55|0
1620720810000|2021-05-11 08:13:30|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|0
1620720820000|2021-05-11 08:13:40|4351.95|4351.95|4351.2|4351.2|4351.95|4351.95|4351.2|4351.2|0
1620720830000|2021-05-11 08:13:50|4351.11|4351.11|4349.62|4349.62|4351.11|4351.11|4349.62|4349.62|0
1620720840000|2021-05-11 08:14:00|4349.47|4349.47|4347.97|4347.97|4349.47|4349.47|4347.24|4347.24|0
1620720850000|2021-05-11 08:14:10|4347.37|4347.37|4347.37|4347.37|4347.37|4347.37|4347.37|4347.37|0
1620720860000|2021-05-11 08:14:20|4347.67|4347.67|4347.97|4347.97|4347.97|4347.97|4347.67|4347.67|0
1620720870000|2021-05-11 08:14:30|4347.37|4347.37|4347.07|4347.07|4347.37|4347.37|4347.07|4347.07|0
1620720880000|2021-05-11 08:14:40|4346.92|4346.92|4348.12|4348.12|4348.12|4348.12|4346.92|4346.92|0
1620720890000|2021-05-11 08:14:50|4347.67|4347.67|4348.57|4348.57|4348.57|4348.57|4347.67|4347.67|0
1620720900000|2021-05-11 08:15:00|4348.27|4348.27|4347.71|4347.71|4348.27|4348.27|4347.41|4347.41|0
1620720910000|2021-05-11 08:15:10|4347.11|4347.11|4346.51|4346.51|4347.11|4347.11|4346.51|4346.51|0
1620720920000|2021-05-11 08:15:20|4346.47|4346.47|4346.08|4346.08|4346.72|4346.72|4346.08|4346.08|0
1620720930000|2021-05-11 08:15:30|4345.96|4345.96|4346.08|4346.08|4346.27|4346.27|4345.96|4345.96|0
1620720940000|2021-05-11 08:15:40|4345.49|4345.49|4344.86|4344.86|4345.49|4345.49|4344.35|4344.35|0
1620720950000|2021-05-11 08:15:50|4344.95|4344.95|4345.35|4345.35|4345.72|4345.72|4344.95|4344.95|0
1620720960000|2021-05-11 08:16:00|4345.32|4345.32|4345.71|4345.71|4346.34|4346.34|4345.14|4345.14|0
1620720970000|2021-05-11 08:16:10|4345.9|4345.9|4345.99|4345.99|4345.99|4345.99|4345.9|4345.9|0
1620720980000|2021-05-11 08:16:20|4344.94|4344.94|4345.24|4345.24|4345.24|4345.24|4344.94|4344.94|0
1620720990000|2021-05-11 08:16:30|4345.54|4345.54|4347.56|4347.56|4347.56|4347.56|4345.54|4345.54|0
1620721000000|2021-05-11 08:16:40|4347.25|4347.25|4347.08|4347.08|4347.25|4347.25|4347.08|4347.08|0
1620721010000|2021-05-11 08:16:50|4346.18|4346.18|4346.18|4346.18|4346.18|4346.18|4346.18|4346.18|0
1620721020000|2021-05-11 08:17:00|4345.58|4345.58|4345.55|4345.55|4346.03|4346.03|4345.55|4345.55|0
1620721030000|2021-05-11 08:17:10|4345.46|4345.46|4343.35|4343.35|4345.46|4345.46|4343.35|4343.35|0
1620721040000|2021-05-11 08:17:20|4343.21|4343.21|4344|4344|4344|4344|4343.02|4343.02|0
1620721050000|2021-05-11 08:17:30|4344.06|4344.06|4344.06|4344.06|4344.06|4344.06|4344.06|4344.06|0
1620721060000|2021-05-11 08:17:40|4344.15|4344.15|4341.78|4341.78|4344.15|4344.15|4341.64|4341.64|0
1620721070000|2021-05-11 08:17:50|4341.93|4341.93|4341.78|4341.78|4342.08|4342.08|4341.78|4341.78|0
1620721080000|2021-05-11 08:18:00|4342.53|4342.53|4342.8|4342.8|4342.89|4342.89|4342.32|4342.32|0
1620721090000|2021-05-11 08:18:10|4342.83|4342.83|4342.85|4342.85|4342.85|4342.85|4342.83|4342.83|0
1620721100000|2021-05-11 08:18:20|4343.15|4343.15|4342.61|4342.61|4343.21|4343.21|4342.61|4342.61|0
1620721110000|2021-05-11 08:18:30|4342.52|4342.52|4342.52|4342.52|4342.52|4342.52|4342.52|4342.52|0
1620721120000|2021-05-11 08:18:40|4342.82|4342.82|4342.91|4342.91|4342.91|4342.91|4342.82|4342.82|0
1620721130000|2021-05-11 08:18:50|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|0
1620721140000|2021-05-11 08:19:00|4343.53|4343.53|4342.63|4342.63|4343.53|4343.53|4342.63|4342.63|0
1620721150000|2021-05-11 08:19:10|4342.86|4342.86|4342.86|4342.86|4342.86|4342.86|4342.86|4342.86|0
1620721170000|2021-05-11 08:19:30|4343.01|4343.01|4343.01|4343.01|4343.01|4343.01|4343.01|4343.01|0
1620721180000|2021-05-11 08:19:40|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|0
1620721190000|2021-05-11 08:19:50|4345.41|4345.41|4347.87|4347.87|4347.87|4347.87|4345.41|4345.41|0
1620721200000|2021-05-11 08:20:00|4346.97|4346.97|4346.97|4346.97|4346.97|4346.97|4346.97|4346.97|0
1620721210000|2021-05-11 08:20:10|4347.27|4347.27|4347.27|4347.27|4347.27|4347.27|4347.27|4347.27|0
1620721220000|2021-05-11 08:20:20|4347.42|4347.42|4347.33|4347.33|4348.23|4348.23|4347.03|4347.03|0
1620721230000|2021-05-11 08:20:30|4347.63|4347.63|4347.63|4347.63|4347.63|4347.63|4347.63|4347.63|0
1620721240000|2021-05-11 08:20:40|4347.33|4347.33|4347.33|4347.33|4347.33|4347.33|4347.33|4347.33|0
1620721250000|2021-05-11 08:20:50|4347.93|4347.93|4347.99|4347.99|4347.99|4347.99|4347.93|4347.93|0
1620721260000|2021-05-11 08:21:00|4348.14|4348.14|4348.29|4348.29|4348.29|4348.29|4348.14|4348.14|0
1620721270000|2021-05-11 08:21:10|4348.43|4348.43|4349.34|4349.34|4349.34|4349.34|4348.43|4348.43|0
1620721280000|2021-05-11 08:21:20|4349.43|4349.43|4349.04|4349.04|4349.43|4349.43|4349.04|4349.04|0
1620721290000|2021-05-11 08:21:30|4349.34|4349.34|4349.37|4349.37|4349.37|4349.37|4349.34|4349.34|0
1620721300000|2021-05-11 08:21:40|4349.98|4349.98|4351.32|4351.32|4351.32|4351.32|4349.98|4349.98|0
1620721310000|2021-05-11 08:21:50|4351.41|4351.41|4351.7|4351.7|4351.7|4351.7|4351.11|4351.11|0
1620721320000|2021-05-11 08:22:00|4351.75|4351.75|4352.39|4352.39|4352.39|4352.39|4351.75|4351.75|0
1620721330000|2021-05-11 08:22:10|4352.09|4352.09|4352.54|4352.54|4352.54|4352.54|4352.09|4352.09|0
1620721340000|2021-05-11 08:22:20|4352.69|4352.69|4352.92|4352.92|4352.92|4352.92|4352.69|4352.69|0
1620721360000|2021-05-11 08:22:40|4353.22|4353.22|4354.27|4354.27|4354.27|4354.27|4353.07|4353.07|0
1620721370000|2021-05-11 08:22:50|4354.12|4354.12|4354.36|4354.36|4354.36|4354.36|4353.76|4353.76|0
1620721380000|2021-05-11 08:23:00|4354.66|4354.66|4354.9|4354.9|4354.9|4354.9|4354.66|4354.66|0
1620721390000|2021-05-11 08:23:10|4354.6|4354.6|4355.2|4355.2|4355.2|4355.2|4354.6|4354.6|0
1620721400000|2021-05-11 08:23:20|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|0
1620721420000|2021-05-11 08:23:40|4355.2|4355.2|4354.97|4354.97|4355.2|4355.2|4354.97|4354.97|0
1620721430000|2021-05-11 08:23:50|4354.88|4354.88|4357.55|4357.55|4357.78|4357.78|4354.88|4354.88|0
1620721440000|2021-05-11 08:24:00|4357.25|4357.25|4358.62|4358.62|4358.62|4358.62|4357.25|4357.25|0
1620721450000|2021-05-11 08:24:10|4358.32|4358.32|4358.14|4358.14|4358.32|4358.32|4358.02|4358.02|0
1620721460000|2021-05-11 08:24:20|4358.28|4358.28|4358.19|4358.19|4358.28|4358.28|4358.19|4358.19|0
1620721470000|2021-05-11 08:24:30|4358.04|4358.04|4357.85|4357.85|4358.04|4358.04|4357.85|4357.85|0
1620721480000|2021-05-11 08:24:40|4357.7|4357.7|4357.7|4357.7|4357.7|4357.7|4357.7|4357.7|0
1620721490000|2021-05-11 08:24:50|4357.4|4357.4|4357.4|4357.4|4357.4|4357.4|4357.4|4357.4|0
1620721500000|2021-05-11 08:25:00|4357.1|4357.1|4356.65|4356.65|4357.25|4357.25|4356.65|4356.65|0
1620721510000|2021-05-11 08:25:10|4356.67|4356.67|4355.34|4355.34|4356.67|4356.67|4355.34|4355.34|0
1620721520000|2021-05-11 08:25:20|4355.3|4355.3|4356.05|4356.05|4356.35|4356.35|4355.3|4355.3|0
1620721530000|2021-05-11 08:25:30|4356.08|4356.08|4356.23|4356.23|4356.23|4356.23|4356.08|4356.08|0
1620721540000|2021-05-11 08:25:40|4356.83|4356.83|4356.83|4356.83|4356.83|4356.83|4356.83|4356.83|0
1620721550000|2021-05-11 08:25:50|4356.98|4356.98|4356.98|4356.98|4356.98|4356.98|4356.98|4356.98|0
1620721560000|2021-05-11 08:26:00|4356.95|4356.95|4357.46|4357.46|4357.46|4357.46|4356.86|4356.86|0
1620721570000|2021-05-11 08:26:10|4357.61|4357.61|4358.15|4358.15|4358.15|4358.15|4357.61|4357.61|0
1620721580000|2021-05-11 08:26:20|4358.75|4358.75|4359.35|4359.35|4359.35|4359.35|4358.75|4358.75|0
1620721590000|2021-05-11 08:26:30|4359.08|4359.08|4360.36|4360.36|4360.36|4360.36|4359.08|4359.08|0
1620721600000|2021-05-11 08:26:40|4360.06|4360.06|4359.87|4359.87|4360.06|4360.06|4359.87|4359.87|0
1620721610000|2021-05-11 08:26:50|4359.78|4359.78|4359.18|4359.18|4359.78|4359.78|4359.18|4359.18|0
1620721620000|2021-05-11 08:27:00|4360.08|4360.08|4359.82|4359.82|4360.42|4360.42|4359.82|4359.82|0
1620721630000|2021-05-11 08:27:10|4359.73|4359.73|4360.03|4360.03|4360.03|4360.03|4359.73|4359.73|0
1620721640000|2021-05-11 08:27:20|4360.01|4360.01|4360.31|4360.31|4360.31|4360.31|4360.01|4360.01|0
1620721650000|2021-05-11 08:27:30|4360.61|4360.61|4360.61|4360.61|4360.61|4360.61|4360.61|4360.61|0
1620721660000|2021-05-11 08:27:40|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|0
1620721670000|2021-05-11 08:27:50|4360.4|4360.4|4361.25|4361.25|4361.25|4361.25|4360.4|4360.4|0
1620721680000|2021-05-11 08:28:00|4360.95|4360.95|4359.9|4359.9|4360.95|4360.95|4359.6|4359.6|0
1620721690000|2021-05-11 08:28:10|4360.05|4360.05|4361.35|4361.35|4361.35|4361.35|4360.05|4360.05|0
1620721700000|2021-05-11 08:28:20|4361.38|4361.38|4361.38|4361.38|4361.38|4361.38|4361.38|4361.38|0
1620721710000|2021-05-11 08:28:30|4361.3|4361.3|4361.03|4361.03|4361.33|4361.33|4361.03|4361.03|0
1620721720000|2021-05-11 08:28:40|4361.48|4361.48|4361.95|4361.95|4361.95|4361.95|4361.48|4361.48|0
1620721730000|2021-05-11 08:28:50|4362.25|4362.25|4361.92|4361.92|4362.25|4362.25|4361.89|4361.89|0
1620721740000|2021-05-11 08:29:00|4362.52|4362.52|4362.52|4362.52|4362.52|4362.52|4362.52|4362.52|0
1620721750000|2021-05-11 08:29:10|4362.67|4362.67|4364.02|4364.02|4364.02|4364.02|4362.67|4362.67|0
1620721760000|2021-05-11 08:29:20|4363.72|4363.72|4363.72|4363.72|4363.72|4363.72|4363.72|4363.72|0
1620721770000|2021-05-11 08:29:30|4363.87|4363.87|4364.3|4364.3|4364.3|4364.3|4363.7|4363.7|0
1620721780000|2021-05-11 08:29:40|4364|4364|4363.25|4363.25|4364|4364|4363.25|4363.25|0
1620721790000|2021-05-11 08:29:50|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|0
1620721800000|2021-05-11 08:30:00|4364.1|4364.1|4364.06|4364.06|4364.1|4364.1|4364.06|4364.06|0
1620721810000|2021-05-11 08:30:10|4363.97|4363.97|4363.55|4363.55|4363.97|4363.97|4363.25|4363.25|0
1620721820000|2021-05-11 08:30:20|4363.48|4363.48|4363.39|4363.39|4363.48|4363.48|4363.39|4363.39|0
1620721830000|2021-05-11 08:30:30|4363.54|4363.54|4363.54|4363.54|4363.54|4363.54|4363.54|4363.54|0
1620721840000|2021-05-11 08:30:40|4363.84|4363.84|4364.14|4364.14|4364.14|4364.14|4363.84|4363.84|0
1620721860000|2021-05-11 08:31:00|4364.44|4364.44|4364.53|4364.53|4364.53|4364.53|4364.44|4364.44|0
1620721870000|2021-05-11 08:31:10|4365.43|4365.43|4365.07|4365.07|4365.43|4365.43|4365.07|4365.07|0
1620721880000|2021-05-11 08:31:20|4365.22|4365.22|4365.22|4365.22|4365.22|4365.22|4365.22|4365.22|0
1620721890000|2021-05-11 08:31:30|4365.52|4365.52|4365.82|4365.82|4365.82|4365.82|4365.52|4365.52|0
1620721900000|2021-05-11 08:31:40|4365.97|4365.97|4365.97|4365.97|4365.97|4365.97|4365.97|4365.97|0
1620721910000|2021-05-11 08:31:50|4365.88|4365.88|4366.48|4366.48|4366.72|4366.72|4365.88|4365.88|0
1620721930000|2021-05-11 08:32:10|4367.38|4367.38|4366.04|4366.04|4367.68|4367.68|4366.04|4366.04|0
1620721940000|2021-05-11 08:32:20|4366.19|4366.19|4366.48|4366.48|4366.48|4366.48|4366.19|4366.19|0
1620721950000|2021-05-11 08:32:30|4365.53|4365.53|4365.29|4365.29|4365.53|4365.53|4365.29|4365.29|0
1620721970000|2021-05-11 08:32:50|4365.16|4365.16|4365.16|4365.16|4365.16|4365.16|4365.16|4365.16|0
1620721980000|2021-05-11 08:33:00|4364.77|4364.77|4363.93|4363.93|4364.77|4364.77|4363.63|4363.63|0
1620721990000|2021-05-11 08:33:10|4364.23|4364.23|4364.23|4364.23|4364.53|4364.53|4364.23|4364.23|0
1620722000000|2021-05-11 08:33:20|4364.03|4364.03|4364.03|4364.03|4364.03|4364.03|4363.73|4363.73|0
1620722010000|2021-05-11 08:33:30|4363.98|4363.98|4363.7|4363.7|4363.98|4363.98|4363.7|4363.7|0
1620722020000|2021-05-11 08:33:40|4364.45|4364.45|4364.45|4364.45|4364.75|4364.75|4364.45|4364.45|0
1620722030000|2021-05-11 08:33:50|4364.14|4364.14|4364.14|4364.14|4364.45|4364.45|4364.14|4364.14|0
1620722040000|2021-05-11 08:34:00|4363.84|4363.84|4362.43|4362.43|4363.84|4363.84|4362.13|4362.13|0
1620722050000|2021-05-11 08:34:10|4362.34|4362.34|4362.01|4362.01|4362.34|4362.34|4361.95|4361.95|0
1620722060000|2021-05-11 08:34:20|4361.97|4361.97|4360.23|4360.23|4361.97|4361.97|4360.23|4360.23|0
1620722070000|2021-05-11 08:34:30|4360.32|4360.32|4359.69|4359.69|4360.64|4360.64|4359.09|4359.09|0
1620722080000|2021-05-11 08:34:40|4359.72|4359.72|4358.14|4358.14|4359.72|4359.72|4358.14|4358.14|0
1620722090000|2021-05-11 08:34:50|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|0
1620722100000|2021-05-11 08:35:00|4358.22|4358.22|4356.63|4356.63|4358.22|4358.22|4356.63|4356.63|0
1620722110000|2021-05-11 08:35:10|4356.93|4356.93|4357.27|4357.27|4357.27|4357.27|4356.63|4356.63|0
1620722120000|2021-05-11 08:35:20|4357.36|4357.36|4356.01|4356.01|4357.36|4357.36|4356.01|4356.01|0
1620722130000|2021-05-11 08:35:30|4356.61|4356.61|4356.61|4356.61|4356.61|4356.61|4356.61|4356.61|0
1620722140000|2021-05-11 08:35:40|4356.76|4356.76|4356.76|4356.76|4356.76|4356.76|4356.76|4356.76|0
1620722150000|2021-05-11 08:35:50|4356.46|4356.46|4356.46|4356.46|4356.46|4356.46|4356.46|4356.46|0
1620722160000|2021-05-11 08:36:00|4356.23|4356.23|4357.16|4357.16|4357.16|4357.16|4356.16|4356.16|0
1620722170000|2021-05-11 08:36:10|4357.31|4357.31|4357.31|4357.31|4357.31|4357.31|4357.31|4357.31|0
1620722180000|2021-05-11 08:36:20|4357.48|4357.48|4357.28|4357.28|4357.51|4357.51|4357.28|4357.28|0
1620722200000|2021-05-11 08:36:40|4357.58|4357.58|4357.31|4357.31|4357.63|4357.63|4357.31|4357.31|0
1620722210000|2021-05-11 08:36:50|4357.28|4357.28|4355.84|4355.84|4357.28|4357.28|4355.84|4355.84|0
1620722220000|2021-05-11 08:37:00|4355.79|4355.79|4356.18|4356.18|4356.18|4356.18|4355.79|4355.79|0
1620722230000|2021-05-11 08:37:10|4356.26|4356.26|4355.26|4355.26|4356.26|4356.26|4355.21|4355.21|0
1620722240000|2021-05-11 08:37:20|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|0
1620722250000|2021-05-11 08:37:30|4355.58|4355.58|4355.88|4355.88|4355.88|4355.88|4355.58|4355.58|0
1620722260000|2021-05-11 08:37:40|4355.91|4355.91|4356.06|4356.06|4356.06|4356.06|4355.91|4355.91|0
1620722270000|2021-05-11 08:37:50|4356.36|4356.36|4356.06|4356.06|4356.36|4356.36|4356.06|4356.06|0
1620722280000|2021-05-11 08:38:00|4355.76|4355.76|4356.06|4356.06|4356.06|4356.06|4355.76|4355.76|0
1620722290000|2021-05-11 08:38:10|4356.24|4356.24|4356.9|4356.9|4356.9|4356.9|4356.24|4356.24|0
1620722300000|2021-05-11 08:38:20|4356.95|4356.95|4356.9|4356.9|4356.95|4356.95|4356.9|4356.9|0
1620722310000|2021-05-11 08:38:30|4357.5|4357.5|4357.25|4357.25|4357.5|4357.5|4357.2|4357.2|0
1620722320000|2021-05-11 08:38:40|4356.8|4356.8|4356.5|4356.5|4356.8|4356.8|4356.5|4356.5|0
1620722330000|2021-05-11 08:38:50|4356.41|4356.41|4356.09|4356.09|4356.41|4356.41|4356.09|4356.09|0
1620722340000|2021-05-11 08:39:00|4355.49|4355.49|4355.16|4355.16|4355.49|4355.49|4355.01|4355.01|0
1620722350000|2021-05-11 08:39:10|4354.39|4354.39|4354.09|4354.09|4354.39|4354.39|4354.09|4354.09|0
1620722370000|2021-05-11 08:39:30|4354.16|4354.16|4354.16|4354.16|4354.16|4354.16|4354.16|4354.16|0
1620722380000|2021-05-11 08:39:40|4354.11|4354.11|4354.11|4354.11|4354.11|4354.11|4354.11|4354.11|0
1620722390000|2021-05-11 08:39:50|4353.81|4353.81|4354.11|4354.11|4354.11|4354.11|4353.81|4353.81|0
1620722400000|2021-05-11 08:40:00|4354.38|4354.38|4354.77|4354.77|4354.77|4354.77|4354.38|4354.38|0
1620722410000|2021-05-11 08:40:10|4354.79|4354.79|4354.79|4354.79|4354.79|4354.79|4354.79|4354.79|0
1620722420000|2021-05-11 08:40:20|4354.97|4354.97|4354.74|4354.74|4354.97|4354.97|4354.74|4354.74|0
1620722430000|2021-05-11 08:40:30|4353.84|4353.84|4353.75|4353.75|4353.84|4353.84|4353.7|4353.7|0
1620722440000|2021-05-11 08:40:40|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|0
1620722450000|2021-05-11 08:40:50|4354.41|4354.41|4354.11|4354.11|4354.41|4354.41|4354.11|4354.11|0
1620722460000|2021-05-11 08:41:00|4353.39|4353.39|4353.13|4353.13|4353.73|4353.73|4352.94|4352.94|0
1620722470000|2021-05-11 08:41:10|4353.58|4353.58|4353.58|4353.58|4353.58|4353.58|4353.58|4353.58|0
1620722480000|2021-05-11 08:41:20|4353.72|4353.72|4355.89|4355.89|4355.89|4355.89|4353.72|4353.72|0
1620722490000|2021-05-11 08:41:30|4356.04|4356.04|4356.12|4356.12|4356.12|4356.12|4355.89|4355.89|0
1620722500000|2021-05-11 08:41:40|4356.15|4356.15|4356.18|4356.18|4356.18|4356.18|4356.15|4356.15|0
1620722520000|2021-05-11 08:42:00|4356.24|4356.24|4355.61|4355.61|4356.24|4356.24|4355.61|4355.61|0
1620722530000|2021-05-11 08:42:10|4355.46|4355.46|4355.94|4355.94|4355.94|4355.94|4354.75|4354.75|0
1620722540000|2021-05-11 08:42:20|4355.64|4355.64|4355.64|4355.64|4355.64|4355.64|4355.64|4355.64|0
1620722550000|2021-05-11 08:42:30|4355.94|4355.94|4357.74|4357.74|4357.74|4357.74|4355.94|4355.94|0
1620722560000|2021-05-11 08:42:40|4357.14|4357.14|4357.14|4357.14|4357.14|4357.14|4357.14|4357.14|0
1620722580000|2021-05-11 08:43:00|4356.84|4356.84|4356.78|4356.78|4356.84|4356.84|4356.54|4356.54|0
1620722590000|2021-05-11 08:43:10|4356.73|4356.73|4356.35|4356.35|4356.73|4356.73|4356.35|4356.35|0
1620722600000|2021-05-11 08:43:20|4356.05|4356.05|4355.75|4355.75|4356.05|4356.05|4355.75|4355.75|0
1620722610000|2021-05-11 08:43:30|4355.9|4355.9|4356.05|4356.05|4356.05|4356.05|4355.9|4355.9|0
1620722620000|2021-05-11 08:43:40|4356.2|4356.2|4356.35|4356.35|4356.35|4356.35|4356.2|4356.2|0
1620722630000|2021-05-11 08:43:50|4356.26|4356.26|4356.26|4356.26|4356.26|4356.26|4356.26|4356.26|0
1620722640000|2021-05-11 08:44:00|4357.31|4357.31|4356.5|4356.5|4357.31|4357.31|4356.5|4356.5|0
1620722650000|2021-05-11 08:44:10|4356.9|4356.9|4357.98|4357.98|4357.98|4357.98|4356.9|4356.9|0
1620722660000|2021-05-11 08:44:20|4357.96|4357.96|4358.25|4358.25|4358.25|4358.25|4357.96|4357.96|0
1620722670000|2021-05-11 08:44:30|4358.37|4358.37|4358.67|4358.67|4358.67|4358.67|4358.37|4358.37|0
1620722690000|2021-05-11 08:44:50|4359.27|4359.27|4359.27|4359.27|4359.27|4359.27|4359.27|4359.27|0
1620722700000|2021-05-11 08:45:00|4359.57|4359.57|4358.57|4358.57|4359.57|4359.57|4358.57|4358.57|0
1620722710000|2021-05-11 08:45:10|4358.87|4358.87|4359.86|4359.86|4359.86|4359.86|4358.87|4358.87|0
1620722720000|2021-05-11 08:45:20|4359.56|4359.56|4359.48|4359.48|4359.56|4359.56|4359.48|4359.48|0
1620722740000|2021-05-11 08:45:40|4359.25|4359.25|4358.83|4358.83|4359.25|4359.25|4358.71|4358.71|0
1620722750000|2021-05-11 08:45:50|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|0
1620722760000|2021-05-11 08:46:00|4359|4359|4359|4359|4359|4359|4359|4359|0
1620722770000|2021-05-11 08:46:10|4359.3|4359.3|4359.74|4359.74|4359.74|4359.74|4359.3|4359.3|0
1620722780000|2021-05-11 08:46:20|4360.03|4360.03|4360.08|4360.08|4360.08|4360.08|4360.03|4360.03|0
1620722790000|2021-05-11 08:46:30|4360.03|4360.03|4360.07|4360.07|4360.07|4360.07|4360.01|4360.01|0
1620722810000|2021-05-11 08:46:50|4360.09|4360.09|4360.26|4360.26|4360.56|4360.56|4360.09|4360.09|0
1620722820000|2021-05-11 08:47:00|4359.96|4359.96|4359.99|4359.99|4359.99|4359.99|4359.96|4359.96|0
1620722830000|2021-05-11 08:47:10|4360.04|4360.04|4359.87|4359.87|4360.04|4360.04|4359.87|4359.87|0
1620722840000|2021-05-11 08:47:20|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|0
1620722850000|2021-05-11 08:47:30|4359.92|4359.92|4361.15|4361.15|4361.15|4361.15|4359.9|4359.9|0
1620722870000|2021-05-11 08:47:50|4361.75|4361.75|4361.75|4361.75|4361.75|4361.75|4361.75|4361.75|0
1620722880000|2021-05-11 08:48:00|4361.6|4361.6|4361.9|4361.9|4361.9|4361.9|4361.6|4361.6|0
1620722890000|2021-05-11 08:48:10|4361.75|4361.75|4361.85|4361.85|4361.85|4361.85|4361.55|4361.55|0
1620722900000|2021-05-11 08:48:20|4362.15|4362.15|4362.15|4362.15|4362.15|4362.15|4362.15|4362.15|0
1620722910000|2021-05-11 08:48:30|4362.17|4362.17|4362.36|4362.36|4362.36|4362.36|4362.17|4362.17|0
1620722920000|2021-05-11 08:48:40|4362.33|4362.33|4362.33|4362.33|4362.33|4362.33|4362.33|4362.33|0
1620722930000|2021-05-11 08:48:50|4362.18|4362.18|4361.58|4361.58|4362.18|4362.18|4361.58|4361.58|0
1620722940000|2021-05-11 08:49:00|4360.98|4360.98|4361.38|4361.38|4361.38|4361.38|4360.87|4360.87|0
1620722950000|2021-05-11 08:49:10|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|4361.83|4361.83|0
1620722960000|2021-05-11 08:49:20|4362.16|4362.16|4362.16|4362.16|4362.16|4362.16|4362.16|4362.16|0
1620722980000|2021-05-11 08:49:40|4362.07|4362.07|4362.28|4362.28|4362.28|4362.28|4361.98|4361.98|0
1620723000000|2021-05-11 08:50:00|4362.57|4362.57|4362.72|4362.72|4362.72|4362.72|4362.57|4362.57|0
1620723010000|2021-05-11 08:50:10|4362.76|4362.76|4363.12|4363.12|4363.12|4363.12|4362.76|4362.76|0
1620723020000|2021-05-11 08:50:20|4363.23|4363.23|4363.68|4363.68|4363.68|4363.68|4363.23|4363.23|0
1620723040000|2021-05-11 08:50:40|4363.74|4363.74|4363.74|4363.74|4363.74|4363.74|4363.74|4363.74|0
1620723050000|2021-05-11 08:50:50|4364.34|4364.34|4364.49|4364.49|4364.49|4364.49|4364.34|4364.34|0
1620723060000|2021-05-11 08:51:00|4364.4|4364.4|4364.52|4364.52|4364.52|4364.52|4364.07|4364.07|0
1620723070000|2021-05-11 08:51:10|4364.82|4364.82|4365.06|4365.06|4365.12|4365.12|4364.82|4364.82|0
1620723080000|2021-05-11 08:51:20|4364.76|4364.76|4364.76|4364.76|4364.76|4364.76|4364.46|4364.46|0
1620723090000|2021-05-11 08:51:30|4364.91|4364.91|4365.06|4365.06|4365.06|4365.06|4364.91|4364.91|0
1620723100000|2021-05-11 08:51:40|4365.15|4365.15|4365.24|4365.24|4365.24|4365.24|4365.15|4365.15|0
1620723110000|2021-05-11 08:51:50|4365.27|4365.27|4365.57|4365.57|4365.57|4365.57|4365.27|4365.27|0
1620723120000|2021-05-11 08:52:00|4365.27|4365.27|4364.8|4364.8|4365.57|4365.57|4364.8|4364.8|0
1620723130000|2021-05-11 08:52:10|4364.74|4364.74|4365.21|4365.21|4365.21|4365.21|4364.74|4364.74|0
1620723140000|2021-05-11 08:52:20|4365.51|4365.51|4365.51|4365.51|4365.51|4365.51|4365.51|4365.51|0
1620723160000|2021-05-11 08:52:40|4365.46|4365.46|4365.29|4365.29|4365.88|4365.88|4365.28|4365.28|0
1620723170000|2021-05-11 08:52:50|4365.59|4365.59|4366|4366|4366.06|4366.06|4365.59|4365.59|0
1620723180000|2021-05-11 08:53:00|4365.93|4365.93|4364.67|4364.67|4365.93|4365.93|4364.67|4364.67|0
1620723190000|2021-05-11 08:53:10|4364.37|4364.37|4364.07|4364.07|4364.37|4364.37|4364.07|4364.07|0
1620723220000|2021-05-11 08:53:40|4363.46|4363.46|4363.4|4363.4|4363.46|4363.46|4363.37|4363.37|0
1620723230000|2021-05-11 08:53:50|4362.5|4362.5|4361.96|4361.96|4362.5|4362.5|4361.96|4361.96|0
1620723240000|2021-05-11 08:54:00|4362.29|4362.29|4362.74|4362.74|4362.74|4362.74|4361.97|4361.97|0
1620723250000|2021-05-11 08:54:10|4362.78|4362.78|4362.78|4362.78|4362.78|4362.78|4362.78|4362.78|0
1620723260000|2021-05-11 08:54:20|4362.72|4362.72|4362.12|4362.12|4362.72|4362.72|4361.82|4361.82|0
1620723270000|2021-05-11 08:54:30|4361.82|4361.82|4361.73|4361.73|4361.82|4361.82|4361.73|4361.73|0
1620723280000|2021-05-11 08:54:40|4361.43|4361.43|4361.43|4361.43|4361.43|4361.43|4361.43|4361.43|0
1620723290000|2021-05-11 08:54:50|4361.28|4361.28|4361.28|4361.28|4361.28|4361.28|4361.28|4361.28|0
1620723300000|2021-05-11 08:55:00|4361.31|4361.31|4361.31|4361.31|4361.31|4361.31|4361.31|4361.31|0
1620723310000|2021-05-11 08:55:10|4360.71|4360.71|4358.74|4358.74|4360.71|4360.71|4358.74|4358.74|0
1620723340000|2021-05-11 08:55:40|4358.68|4358.68|4358.63|4358.63|4358.68|4358.68|4358.18|4358.18|0
1620723350000|2021-05-11 08:55:50|4358.33|4358.33|4358.24|4358.24|4358.33|4358.33|4357.94|4357.94|0
1620723360000|2021-05-11 08:56:00|4358.54|4358.54|4358.54|4358.54|4358.54|4358.54|4358.54|4358.54|0
1620723370000|2021-05-11 08:56:10|4358.63|4358.63|4359.08|4359.08|4359.08|4359.08|4358.63|4358.63|0
1620723380000|2021-05-11 08:56:20|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|0
1620723390000|2021-05-11 08:56:30|4359.04|4359.04|4360.09|4360.09|4360.09|4360.09|4359.04|4359.04|0
1620723400000|2021-05-11 08:56:40|4360.24|4360.24|4361.12|4361.12|4361.15|4361.15|4360.24|4360.24|0
1620723410000|2021-05-11 08:56:50|4361.06|4361.06|4361.06|4361.06|4361.06|4361.06|4361.06|4361.06|0
1620723420000|2021-05-11 08:57:00|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|0
1620723430000|2021-05-11 08:57:10|4360.36|4360.36|4360.44|4360.44|4360.44|4360.44|4360.36|4360.36|0
1620723440000|2021-05-11 08:57:20|4360.42|4360.42|4360.34|4360.34|4360.42|4360.42|4360.34|4360.34|0
1620723460000|2021-05-11 08:57:40|4359.74|4359.74|4359.84|4359.84|4359.84|4359.84|4359.74|4359.74|0
1620723470000|2021-05-11 08:57:50|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|0
1620723480000|2021-05-11 08:58:00|4359.87|4359.87|4359.61|4359.61|4359.87|4359.87|4359.61|4359.61|0
1620723490000|2021-05-11 08:58:10|4359.58|4359.58|4359.73|4359.73|4359.73|4359.73|4359.58|4359.58|0
1620723510000|2021-05-11 08:58:30|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|0
1620723520000|2021-05-11 08:58:40|4359.91|4359.91|4359.63|4359.63|4359.94|4359.94|4359.63|4359.63|0
1620723540000|2021-05-11 08:59:00|4359.69|4359.69|4359.99|4359.99|4359.99|4359.99|4359.69|4359.69|0
1620723550000|2021-05-11 08:59:10|4359.69|4359.69|4359.64|4359.64|4359.69|4359.69|4359.64|4359.64|0
1620723560000|2021-05-11 08:59:20|4359.66|4359.66|4359.6|4359.6|4359.66|4359.66|4359.6|4359.6|0
1620723570000|2021-05-11 08:59:30|4359.9|4359.9|4359.33|4359.33|4359.9|4359.9|4359.31|4359.31|0
1620723580000|2021-05-11 08:59:40|4359.63|4359.63|4359.93|4359.93|4359.93|4359.93|4359.63|4359.63|0
1620723590000|2021-05-11 08:59:50|4359.96|4359.96|4359.9|4359.9|4360.02|4360.02|4359.87|4359.87|0
1620723600000|2021-05-11 09:00:00|4359.3|4359.3|4359.19|4359.19|4359.3|4359.3|4359.19|4359.19|0
1620723610000|2021-05-11 09:00:10|4360.39|4360.39|4360.18|4360.18|4360.39|4360.39|4360.09|4360.09|0
1620723620000|2021-05-11 09:00:20|4360.21|4360.21|4360.21|4360.21|4360.21|4360.21|4360.21|4360.21|0
1620723630000|2021-05-11 09:00:30|4360.25|4360.25|4360.25|4360.25|4360.25|4360.25|4360.25|4360.25|0
1620723640000|2021-05-11 09:00:40|4359.65|4359.65|4359.95|4359.95|4359.95|4359.95|4359.65|4359.65|0
1620723650000|2021-05-11 09:00:50|4360.25|4360.25|4360.87|4360.87|4360.87|4360.87|4360.25|4360.25|0
1620723660000|2021-05-11 09:01:00|4361.02|4361.02|4362.05|4362.05|4362.05|4362.05|4361|4361|0
1620723670000|2021-05-11 09:01:10|4362.07|4362.07|4362.15|4362.15|4362.15|4362.15|4362.07|4362.07|0
1620723680000|2021-05-11 09:01:20|4362.07|4362.07|4361.81|4361.81|4362.07|4362.07|4361.47|4361.47|0
1620723690000|2021-05-11 09:01:30|4361.21|4361.21|4361.1|4361.1|4361.21|4361.21|4361.1|4361.1|0
1620723700000|2021-05-11 09:01:40|4361.19|4361.19|4361.19|4361.19|4361.19|4361.19|4361.19|4361.19|0
1620723720000|2021-05-11 09:02:00|4361.17|4361.17|4360.69|4360.69|4361.17|4361.17|4360.67|4360.67|0
1620723730000|2021-05-11 09:02:10|4360.84|4360.84|4362.12|4362.12|4362.12|4362.12|4360.84|4360.84|0
1620723740000|2021-05-11 09:02:20|4362.72|4362.72|4362.69|4362.69|4362.8|4362.8|4362.69|4362.69|0
1620723750000|2021-05-11 09:02:30|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|0
1620723770000|2021-05-11 09:02:50|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|0
1620723780000|2021-05-11 09:03:00|4362.33|4362.33|4362.31|4362.31|4362.33|4362.33|4362.31|4362.31|0
1620723790000|2021-05-11 09:03:10|4362.34|4362.34|4362.87|4362.87|4362.87|4362.87|4362.25|4362.25|0
1620723800000|2021-05-11 09:03:20|4362.9|4362.9|4363.79|4363.79|4363.79|4363.79|4362.9|4362.9|0
1620723810000|2021-05-11 09:03:30|4363.83|4363.83|4363.92|4363.92|4363.92|4363.92|4363.83|4363.83|0
1620723820000|2021-05-11 09:03:40|4363.95|4363.95|4364.88|4364.88|4364.88|4364.88|4363.95|4363.95|0
1620723830000|2021-05-11 09:03:50|4364.9|4364.9|4365.23|4365.23|4365.23|4365.23|4364.9|4364.9|0
1620723850000|2021-05-11 09:04:10|4365.18|4365.18|4365.13|4365.13|4365.18|4365.18|4365.13|4365.13|0
1620723860000|2021-05-11 09:04:20|4365.15|4365.15|4366.64|4366.64|4366.73|4366.73|4365.08|4365.08|0
1620723870000|2021-05-11 09:04:30|4366.79|4366.79|4366.97|4366.97|4366.97|4366.97|4366.79|4366.79|0
1620723880000|2021-05-11 09:04:40|4366.99|4366.99|4367.84|4367.84|4368.14|4368.14|4366.94|4366.94|0
1620723890000|2021-05-11 09:04:50|4367.87|4367.87|4368.17|4368.17|4368.17|4368.17|4367.87|4367.87|0
1620723900000|2021-05-11 09:05:00|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|0
1620723910000|2021-05-11 09:05:10|4368.51|4368.51|4369.24|4369.24|4369.24|4369.24|4368.19|4368.19|0
1620723920000|2021-05-11 09:05:20|4369.54|4369.54|4370.29|4370.29|4370.29|4370.29|4369.54|4369.54|0
1620723930000|2021-05-11 09:05:30|4369.99|4369.99|4369.69|4369.69|4369.99|4369.99|4369.39|4369.39|0
1620723940000|2021-05-11 09:05:40|4369.66|4369.66|4370.37|4370.37|4370.37|4370.37|4369.66|4369.66|0
1620723960000|2021-05-11 09:06:00|4370.67|4370.67|4369.9|4369.9|4370.67|4370.67|4369.9|4369.9|0
1620723980000|2021-05-11 09:06:20|4369.6|4369.6|4369.15|4369.15|4369.6|4369.6|4369.15|4369.15|0
1620723990000|2021-05-11 09:06:30|4369.17|4369.17|4369.12|4369.12|4369.17|4369.17|4369.12|4369.12|0
1620724010000|2021-05-11 09:06:50|4368.82|4368.82|4368.29|4368.29|4368.82|4368.82|4368.29|4368.29|0
1620724020000|2021-05-11 09:07:00|4368.26|4368.26|4368.33|4368.33|4368.38|4368.38|4368.26|4368.26|0
1620724030000|2021-05-11 09:07:10|4368.03|4368.03|4367.93|4367.93|4368.03|4368.03|4367.88|4367.88|0
1620724040000|2021-05-11 09:07:20|4368.08|4368.08|4368.98|4368.98|4368.98|4368.98|4368.08|4368.08|0
1620724050000|2021-05-11 09:07:30|4369.03|4369.03|4369.2|4369.2|4369.74|4369.74|4369.01|4369.01|0
1620724060000|2021-05-11 09:07:40|4369.29|4369.29|4369.17|4369.17|4369.47|4369.47|4369.17|4369.17|0
1620724070000|2021-05-11 09:07:50|4368.87|4368.87|4368.98|4368.98|4368.98|4368.98|4368.87|4368.87|0
1620724080000|2021-05-11 09:08:00|4368.68|4368.68|4368.29|4368.29|4368.74|4368.74|4368.29|4368.29|0
1620724090000|2021-05-11 09:08:10|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|0
1620724100000|2021-05-11 09:08:20|4367.91|4367.91|4366.35|4366.35|4367.91|4367.91|4366.35|4366.35|0
1620724110000|2021-05-11 09:08:30|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|0
1620724120000|2021-05-11 09:08:40|4366.16|4366.16|4366.16|4366.16|4366.16|4366.16|4366.16|4366.16|0
1620724130000|2021-05-11 09:08:50|4366.11|4366.11|4366.07|4366.07|4366.11|4366.11|4366.07|4366.07|0
1620724140000|2021-05-11 09:09:00|4366.1|4366.1|4365.61|4365.61|4366.1|4366.1|4365.61|4365.61|0
1620724150000|2021-05-11 09:09:10|4365.91|4365.91|4365.31|4365.31|4365.91|4365.91|4365.31|4365.31|0
1620724160000|2021-05-11 09:09:20|4365.16|4365.16|4365.49|4365.49|4365.76|4365.76|4365.16|4365.16|0
1620724170000|2021-05-11 09:09:30|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|0
1620724180000|2021-05-11 09:09:40|4365.61|4365.61|4365.59|4365.59|4365.61|4365.61|4365.59|4365.59|0
1620724190000|2021-05-11 09:09:50|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|0
1620724210000|2021-05-11 09:10:10|4365.92|4365.92|4365.87|4365.87|4365.92|4365.92|4365.87|4365.87|0
1620724220000|2021-05-11 09:10:20|4365.76|4365.76|4365.37|4365.37|4365.76|4365.76|4365.16|4365.16|0
1620724230000|2021-05-11 09:10:30|4365.22|4365.22|4364.8|4364.8|4365.22|4365.22|4364.62|4364.62|0
1620724240000|2021-05-11 09:10:40|4364.5|4364.5|4364.53|4364.53|4364.53|4364.53|4364.5|4364.5|0
1620724250000|2021-05-11 09:10:50|4364.83|4364.83|4365.28|4365.28|4365.28|4365.28|4364.83|4364.83|0
1620724260000|2021-05-11 09:11:00|4365.54|4365.54|4365.54|4365.54|4365.54|4365.54|4365.54|4365.54|0
1620724270000|2021-05-11 09:11:10|4365.39|4365.39|4365.29|4365.29|4365.39|4365.39|4365.29|4365.29|0
1620724280000|2021-05-11 09:11:20|4365.27|4365.27|4365.31|4365.31|4365.31|4365.31|4365.27|4365.27|0
1620724290000|2021-05-11 09:11:30|4365.49|4365.49|4365.68|4365.68|4365.68|4365.68|4365.43|4365.43|0
1620724300000|2021-05-11 09:11:40|4365.71|4365.71|4365.55|4365.55|4365.71|4365.71|4365.55|4365.55|0
1620724310000|2021-05-11 09:11:50|4365.85|4365.85|4365.85|4365.85|4365.85|4365.85|4365.85|4365.85|0
1620724320000|2021-05-11 09:12:00|4365.55|4365.55|4365.1|4365.1|4365.55|4365.55|4365.1|4365.1|0
1620724330000|2021-05-11 09:12:10|4364.95|4364.95|4364.65|4364.65|4364.95|4364.95|4364.65|4364.65|0
1620724340000|2021-05-11 09:12:20|4365.25|4365.25|4365.25|4365.25|4365.25|4365.25|4365.25|4365.25|0
1620724350000|2021-05-11 09:12:30|4364.65|4364.65|4364.01|4364.01|4364.65|4364.65|4363.75|4363.75|0
1620724360000|2021-05-11 09:12:40|4364.46|4364.46|4364.76|4364.76|4364.76|4364.76|4364.46|4364.46|0
1620724370000|2021-05-11 09:12:50|4364.74|4364.74|4365.02|4365.02|4365.02|4365.02|4364.72|4364.72|0
1620724380000|2021-05-11 09:13:00|4364.96|4364.96|4364.96|4364.96|4365.26|4365.26|4364.96|4364.96|0
1620724390000|2021-05-11 09:13:10|4364.93|4364.93|4364.93|4364.93|4364.93|4364.93|4364.93|4364.93|0
1620724400000|2021-05-11 09:13:20|4364.33|4364.33|4365.53|4365.53|4365.56|4365.56|4364.33|4364.33|0
1620724410000|2021-05-11 09:13:30|4365.56|4365.56|4365.68|4365.68|4365.68|4365.68|4365.56|4365.56|0
1620724420000|2021-05-11 09:13:40|4365.56|4365.56|4363.29|4363.29|4365.56|4365.56|4363.29|4363.29|0
1620724430000|2021-05-11 09:13:50|4363.59|4363.59|4365.35|4365.35|4365.35|4365.35|4363.59|4363.59|0
1620724440000|2021-05-11 09:14:00|4365.5|4365.5|4364.94|4364.94|4365.5|4365.5|4364.94|4364.94|0
1620724460000|2021-05-11 09:14:20|4364.96|4364.96|4363.76|4363.76|4364.96|4364.96|4363.76|4363.76|0
1620724480000|2021-05-11 09:14:40|4363.16|4363.16|4362.97|4362.97|4363.16|4363.16|4362.97|4362.97|0
1620724490000|2021-05-11 09:14:50|4362.82|4362.82|4362.33|4362.33|4362.82|4362.82|4362.18|4362.18|0
1620724500000|2021-05-11 09:15:00|4362.78|4362.78|4362.93|4362.93|4362.93|4362.93|4362.78|4362.78|0
1620724510000|2021-05-11 09:15:10|4362.78|4362.78|4361.44|4361.44|4362.78|4362.78|4361.25|4361.25|0
1620724520000|2021-05-11 09:15:20|4361.39|4361.39|4361.43|4361.43|4361.43|4361.43|4361.13|4361.13|0
1620724540000|2021-05-11 09:15:40|4360.98|4360.98|4361.31|4361.31|4361.31|4361.31|4360.98|4360.98|0
1620724550000|2021-05-11 09:15:50|4361.33|4361.33|4361.33|4361.33|4361.33|4361.33|4361.33|4361.33|0
1620724560000|2021-05-11 09:16:00|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|0
1620724570000|2021-05-11 09:16:10|4361.51|4361.51|4361.51|4361.51|4361.51|4361.51|4361.51|4361.51|0
1620724580000|2021-05-11 09:16:20|4361.81|4361.81|4361.81|4361.81|4361.81|4361.81|4361.81|4361.81|0
1620724590000|2021-05-11 09:16:30|4362.11|4362.11|4362.09|4362.09|4362.11|4362.11|4362.09|4362.09|0
1620724600000|2021-05-11 09:16:40|4361.64|4361.64|4361.04|4361.04|4361.64|4361.64|4361.04|4361.04|0
1620724610000|2021-05-11 09:16:50|4360.74|4360.74|4360.71|4360.71|4360.74|4360.74|4360.63|4360.63|0
1620724620000|2021-05-11 09:17:00|4360.86|4360.86|4360.83|4360.83|4360.86|4360.86|4360.83|4360.83|0
1620724630000|2021-05-11 09:17:10|4360.08|4360.08|4359.73|4359.73|4360.08|4360.08|4359.73|4359.73|0
1620724640000|2021-05-11 09:17:20|4359.88|4359.88|4359.58|4359.58|4359.88|4359.88|4359.58|4359.58|0
1620724650000|2021-05-11 09:17:30|4359.88|4359.88|4359.88|4359.88|4359.88|4359.88|4359.88|4359.88|0
1620724660000|2021-05-11 09:17:40|4360.48|4360.48|4362|4362|4362|4362|4360.48|4360.48|0
1620724670000|2021-05-11 09:17:50|4361.39|4361.39|4361.39|4361.39|4361.39|4361.39|4361.39|4361.39|0
1620724680000|2021-05-11 09:18:00|4361.09|4361.09|4361.09|4361.09|4361.09|4361.09|4361.09|4361.09|0
1620724690000|2021-05-11 09:18:10|4360.94|4360.94|4360.83|4360.83|4361.13|4361.13|4360.83|4360.83|0
1620724700000|2021-05-11 09:18:20|4360.77|4360.77|4360.77|4360.77|4360.77|4360.77|4360.77|4360.77|0
1620724710000|2021-05-11 09:18:30|4361.46|4361.46|4361.46|4361.46|4361.46|4361.46|4361.46|4361.46|0
1620724720000|2021-05-11 09:18:40|4361.85|4361.85|4363.5|4363.5|4363.5|4363.5|4361.85|4361.85|0
1620724740000|2021-05-11 09:19:00|4363.68|4363.68|4363.56|4363.56|4363.71|4363.71|4363.56|4363.56|0
1620724750000|2021-05-11 09:19:10|4363.44|4363.44|4363.44|4363.44|4363.44|4363.44|4363.44|4363.44|0
1620724760000|2021-05-11 09:19:20|4363.14|4363.14|4363.14|4363.14|4363.14|4363.14|4363.14|4363.14|0
1620724770000|2021-05-11 09:19:30|4363.44|4363.44|4363.49|4363.49|4363.49|4363.49|4363.44|4363.44|0
1620724780000|2021-05-11 09:19:40|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|0
1620724790000|2021-05-11 09:19:50|4364.42|4364.42|4364.42|4364.42|4364.42|4364.42|4364.42|4364.42|0
1620724800000|2021-05-11 09:20:00|4364.72|4364.72|4364.55|4364.55|4364.72|4364.72|4364.55|4364.55|0
1620724820000|2021-05-11 09:20:20|4364.78|4364.78|4364.77|4364.77|4364.92|4364.92|4364.77|4364.77|0
1620724840000|2021-05-11 09:20:40|4364.85|4364.85|4364.8|4364.8|4365.4|4365.4|4364.8|4364.8|0
1620724850000|2021-05-11 09:20:50|4365.1|4365.1|4366.12|4366.12|4366.17|4366.17|4365.1|4365.1|0
1620724860000|2021-05-11 09:21:00|4365.82|4365.82|4365.25|4365.25|4365.82|4365.82|4365.22|4365.22|0
1620724870000|2021-05-11 09:21:10|4365.2|4365.2|4365.46|4365.46|4365.46|4365.46|4365.2|4365.2|0
1620724880000|2021-05-11 09:21:20|4365.49|4365.49|4365.52|4365.52|4365.52|4365.52|4365.49|4365.49|0
1620724890000|2021-05-11 09:21:30|4365.22|4365.22|4365.19|4365.19|4365.22|4365.22|4365.16|4365.16|0
1620724900000|2021-05-11 09:21:40|4365.16|4365.16|4362.73|4362.73|4365.16|4365.16|4362.73|4362.73|0
1620724910000|2021-05-11 09:21:50|4362.43|4362.43|4361.89|4361.89|4362.43|4362.43|4361.89|4361.89|0
1620724920000|2021-05-11 09:22:00|4361.59|4361.59|4361.27|4361.27|4361.59|4361.59|4361.27|4361.27|0
1620724930000|2021-05-11 09:22:10|4361.3|4361.3|4361.3|4361.3|4361.3|4361.3|4361.3|4361.3|0
1620724940000|2021-05-11 09:22:20|4360.7|4360.7|4359.5|4359.5|4360.7|4360.7|4359.5|4359.5|0
1620724950000|2021-05-11 09:22:30|4359.54|4359.54|4358.34|4358.34|4359.54|4359.54|4358.34|4358.34|0
1620724960000|2021-05-11 09:22:40|4358.64|4358.64|4358.19|4358.19|4359.24|4359.24|4358.19|4358.19|0
1620724970000|2021-05-11 09:22:50|4358.1|4358.1|4358.12|4358.12|4358.12|4358.12|4358.08|4358.08|0
1620724980000|2021-05-11 09:23:00|4358.72|4358.72|4360.45|4360.45|4360.62|4360.62|4358.67|4358.67|0
1620724990000|2021-05-11 09:23:10|4360.14|4360.14|4360.05|4360.05|4360.14|4360.14|4360.05|4360.05|0
1620725020000|2021-05-11 09:23:40|4360.66|4360.66|4360.66|4360.66|4360.66|4360.66|4360.66|4360.66|0
1620725030000|2021-05-11 09:23:50|4360.35|4360.35|4360.2|4360.2|4360.35|4360.35|4360.05|4360.05|0
1620725040000|2021-05-11 09:24:00|4360.18|4360.18|4361.52|4361.52|4361.52|4361.52|4360.18|4360.18|0
1620725050000|2021-05-11 09:24:10|4361.43|4361.43|4362.03|4362.03|4362.03|4362.03|4361.43|4361.43|0
1620725060000|2021-05-11 09:24:20|4361.73|4361.73|4361.13|4361.13|4361.73|4361.73|4361.13|4361.13|0
1620725070000|2021-05-11 09:24:30|4360.9|4360.9|4360.88|4360.88|4360.9|4360.9|4360.88|4360.88|0
1620725080000|2021-05-11 09:24:40|4361.03|4361.03|4361.03|4361.03|4361.03|4361.03|4361.03|4361.03|0
1620725090000|2021-05-11 09:24:50|4360.73|4360.73|4360.43|4360.43|4360.73|4360.73|4360.43|4360.43|0
1620725100000|2021-05-11 09:25:00|4360.41|4360.41|4359.96|4359.96|4360.41|4360.41|4359.96|4359.96|0
1620725110000|2021-05-11 09:25:10|4359.66|4359.66|4358.37|4358.37|4359.66|4359.66|4358.37|4358.37|0
1620725120000|2021-05-11 09:25:20|4358.67|4358.67|4358.61|4358.61|4358.67|4358.67|4358.61|4358.61|0
1620725130000|2021-05-11 09:25:30|4359.06|4359.06|4358.61|4358.61|4359.36|4359.36|4358.61|4358.61|0
1620725140000|2021-05-11 09:25:40|4358.46|4358.46|4358.5|4358.5|4358.76|4358.76|4358.46|4358.46|0
1620725150000|2021-05-11 09:25:50|4358.65|4358.65|4358.5|4358.5|4358.65|4358.65|4358.2|4358.2|0
1620725160000|2021-05-11 09:26:00|4358.44|4358.44|4358.18|4358.18|4358.44|4358.44|4358.03|4358.03|0
1620725170000|2021-05-11 09:26:10|4358.03|4358.03|4358.63|4358.63|4358.63|4358.63|4358.03|4358.03|0
1620725180000|2021-05-11 09:26:20|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|0
1620725190000|2021-05-11 09:26:30|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|0
1620725200000|2021-05-11 09:26:40|4358.42|4358.42|4358.42|4358.42|4358.42|4358.42|4358.42|4358.42|0
1620725210000|2021-05-11 09:26:50|4358.72|4358.72|4359.02|4359.02|4359.02|4359.02|4358.72|4358.72|0
1620725220000|2021-05-11 09:27:00|4359.4|4359.4|4360.15|4360.15|4360.15|4360.15|4359.4|4359.4|0
1620725230000|2021-05-11 09:27:10|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|0
1620725240000|2021-05-11 09:27:20|4360.45|4360.45|4360.6|4360.6|4360.6|4360.6|4360.45|4360.45|0
1620725250000|2021-05-11 09:27:30|4360.75|4360.75|4361.05|4361.05|4361.35|4361.35|4360.75|4360.75|0
1620725260000|2021-05-11 09:27:40|4360.45|4360.45|4360.45|4360.45|4360.45|4360.45|4360.45|4360.45|0
1620725270000|2021-05-11 09:27:50|4360.75|4360.75|4360.75|4360.75|4360.75|4360.75|4360.75|4360.75|0
1620725280000|2021-05-11 09:28:00|4360.77|4360.77|4359.58|4359.58|4360.81|4360.81|4359.58|4359.58|0
1620725290000|2021-05-11 09:28:10|4359.64|4359.64|4358.31|4358.31|4359.64|4359.64|4358.31|4358.31|0
1620725300000|2021-05-11 09:28:20|4358.28|4358.28|4358.28|4358.28|4358.28|4358.28|4358.28|4358.28|0
1620725310000|2021-05-11 09:28:30|4358.31|4358.31|4356.92|4356.92|4358.31|4358.31|4356.92|4356.92|0
1620725320000|2021-05-11 09:28:40|4357.22|4357.22|4357.47|4357.47|4357.47|4357.47|4357.17|4357.17|0
1620725330000|2021-05-11 09:28:50|4357.17|4357.17|4357.17|4357.17|4357.17|4357.17|4357.17|4357.17|0
1620725340000|2021-05-11 09:29:00|4357.15|4357.15|4356.24|4356.24|4357.15|4357.15|4356.24|4356.24|0
1620725350000|2021-05-11 09:29:10|4355.94|4355.94|4355.76|4355.76|4355.94|4355.94|4355.76|4355.76|0
1620725360000|2021-05-11 09:29:20|4356.36|4356.36|4356.36|4356.36|4356.36|4356.36|4356.36|4356.36|0
1620725370000|2021-05-11 09:29:30|4356.54|4356.54|4356.54|4356.54|4356.54|4356.54|4356.54|4356.54|0
1620725380000|2021-05-11 09:29:40|4356.69|4356.69|4356.69|4356.69|4356.69|4356.69|4356.69|4356.69|0
1620725390000|2021-05-11 09:29:50|4356.39|4356.39|4356.39|4356.39|4356.39|4356.39|4356.39|4356.39|0
1620725400000|2021-05-11 09:30:00|4356.09|4356.09|4355.88|4355.88|4356.09|4356.09|4355.13|4355.13|0
1620725420000|2021-05-11 09:30:20|4355.96|4355.96|4356.17|4356.17|4356.32|4356.32|4355.96|4355.96|0
1620725430000|2021-05-11 09:30:30|4356.23|4356.23|4356.23|4356.23|4356.23|4356.23|4356.23|4356.23|0
1620725440000|2021-05-11 09:30:40|4357.58|4357.58|4358.44|4358.44|4358.59|4358.59|4357.58|4357.58|0
1620725450000|2021-05-11 09:30:50|4358.08|4358.08|4357.75|4357.75|4358.08|4358.08|4357.71|4357.71|0
1620725460000|2021-05-11 09:31:00|4358.05|4358.05|4357.97|4357.97|4358.05|4358.05|4357.97|4357.97|0
1620725470000|2021-05-11 09:31:10|4357.67|4357.67|4357.61|4357.61|4357.67|4357.67|4357.61|4357.61|0
1620725490000|2021-05-11 09:31:30|4357.01|4357.01|4357.24|4357.24|4357.24|4357.24|4357.01|4357.01|0
1620725500000|2021-05-11 09:31:40|4357.09|4357.09|4357.39|4357.39|4357.39|4357.39|4357.09|4357.09|0
1620725510000|2021-05-11 09:31:50|4357.69|4357.69|4357.69|4357.69|4357.69|4357.69|4357.69|4357.69|0
1620725520000|2021-05-11 09:32:00|4357.8|4357.8|4357.78|4357.78|4357.8|4357.8|4357.78|4357.78|0
1620725540000|2021-05-11 09:32:20|4358.08|4358.08|4358.08|4358.08|4358.08|4358.08|4358.08|4358.08|0
1620725550000|2021-05-11 09:32:30|4358.23|4358.23|4358.08|4358.08|4358.23|4358.23|4358.08|4358.08|0
1620725580000|2021-05-11 09:33:00|4358.02|4358.02|4357.82|4357.82|4358.02|4358.02|4357.82|4357.82|0
1620725590000|2021-05-11 09:33:10|4357.67|4357.67|4358.8|4358.8|4358.95|4358.95|4357.67|4357.67|0
1620725600000|2021-05-11 09:33:20|4358.71|4358.71|4358.71|4358.71|4358.71|4358.71|4358.71|4358.71|0
1620725610000|2021-05-11 09:33:30|4358.77|4358.77|4358.77|4358.77|4358.77|4358.77|4358.77|4358.77|0
1620725620000|2021-05-11 09:33:40|4358.83|4358.83|4358.77|4358.77|4358.83|4358.83|4358.77|4358.77|0
1620725630000|2021-05-11 09:33:50|4358.62|4358.62|4359.46|4359.46|4359.46|4359.46|4358.62|4358.62|0
1620725660000|2021-05-11 09:34:20|4359.52|4359.52|4358.62|4358.62|4359.52|4359.52|4358.32|4358.32|0
1620725670000|2021-05-11 09:34:30|4358.6|4358.6|4357.97|4357.97|4358.6|4358.6|4357.97|4357.97|0
1620725690000|2021-05-11 09:34:50|4358.08|4358.08|4358.19|4358.19|4358.19|4358.19|4358.08|4358.08|0
1620725710000|2021-05-11 09:35:10|4358.21|4358.21|4358.9|4358.9|4358.9|4358.9|4358.21|4358.21|0
1620725730000|2021-05-11 09:35:30|4358.85|4358.85|4358.88|4358.88|4359.03|4359.03|4358.58|4358.58|0
1620725750000|2021-05-11 09:35:50|4360.08|4360.08|4360.08|4360.08|4360.08|4360.08|4360.08|4360.08|0
1620725780000|2021-05-11 09:36:20|4360.16|4360.16|4358.95|4358.95|4360.16|4360.16|4358.95|4358.95|0
1620725790000|2021-05-11 09:36:30|4359.25|4359.25|4359.55|4359.55|4359.55|4359.55|4359.25|4359.25|0
1620725800000|2021-05-11 09:36:40|4359.85|4359.85|4360|4360|4360|4360|4359.85|4359.85|0
1620725810000|2021-05-11 09:36:50|4359.92|4359.92|4359.83|4359.83|4359.92|4359.92|4359.83|4359.83|0
1620725820000|2021-05-11 09:37:00|4359.69|4359.69|4359.66|4359.66|4359.69|4359.69|4359.66|4359.66|0
1620725830000|2021-05-11 09:37:10|4359.36|4359.36|4359.21|4359.21|4359.36|4359.36|4359.21|4359.21|0
1620725840000|2021-05-11 09:37:20|4359.19|4359.19|4359.19|4359.19|4359.19|4359.19|4359.19|4359.19|0
1620725870000|2021-05-11 09:37:50|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|0
1620725880000|2021-05-11 09:38:00|4359.64|4359.64|4359.27|4359.27|4359.64|4359.64|4359.27|4359.27|0
1620725890000|2021-05-11 09:38:10|4359.57|4359.57|4359.75|4359.75|4359.93|4359.93|4359.57|4359.57|0
1620725900000|2021-05-11 09:38:20|4359.78|4359.78|4359.4|4359.4|4359.78|4359.78|4359.4|4359.4|0
1620725910000|2021-05-11 09:38:30|4359.31|4359.31|4359.01|4359.01|4359.31|4359.31|4359.01|4359.01|0
1620725930000|2021-05-11 09:38:50|4358.95|4358.95|4359.1|4359.1|4359.1|4359.1|4358.95|4358.95|0
1620725940000|2021-05-11 09:39:00|4359.08|4359.08|4359.16|4359.16|4359.19|4359.19|4359.08|4359.08|0
1620725950000|2021-05-11 09:39:10|4358.86|4358.86|4358.89|4358.89|4358.89|4358.89|4358.86|4358.86|0
1620725960000|2021-05-11 09:39:20|4358.91|4358.91|4358.96|4358.96|4358.96|4358.96|4358.91|4358.91|0
1620725980000|2021-05-11 09:39:40|4358.66|4358.66|4358.36|4358.36|4358.66|4358.66|4358.36|4358.36|0
1620725990000|2021-05-11 09:39:50|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|0
1620726000000|2021-05-11 09:40:00|4356.86|4356.86|4356.34|4356.34|4356.86|4356.86|4356.24|4356.24|0
1620726010000|2021-05-11 09:40:10|4356.79|4356.79|4356.52|4356.52|4356.79|4356.79|4356.52|4356.52|0
1620726020000|2021-05-11 09:40:20|4356.82|4356.82|4356.33|4356.33|4356.82|4356.82|4356.33|4356.33|0
1620726040000|2021-05-11 09:40:40|4356.94|4356.94|4357.38|4357.38|4357.38|4357.38|4356.94|4356.94|0
1620726050000|2021-05-11 09:40:50|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|0
1620726070000|2021-05-11 09:41:10|4357.85|4357.85|4357.85|4357.85|4357.85|4357.85|4357.85|4357.85|0
1620726080000|2021-05-11 09:41:20|4357.7|4357.7|4358|4358|4358|4358|4357.7|4357.7|0
1620726090000|2021-05-11 09:41:30|4358.06|4358.06|4358.06|4358.06|4358.06|4358.06|4358.06|4358.06|0
1620726100000|2021-05-11 09:41:40|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|0
1620726110000|2021-05-11 09:41:50|4357.71|4357.71|4357.71|4357.71|4357.71|4357.71|4357.71|4357.71|0
1620726120000|2021-05-11 09:42:00|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|0
1620726130000|2021-05-11 09:42:10|4357.58|4357.58|4357.58|4357.58|4357.58|4357.58|4357.28|4357.28|0
1620726140000|2021-05-11 09:42:20|4358.18|4358.18|4358.18|4358.18|4358.18|4358.18|4358.18|4358.18|0
1620726150000|2021-05-11 09:42:30|4358.48|4358.48|4359.41|4359.41|4359.41|4359.41|4358.48|4358.48|0
1620726160000|2021-05-11 09:42:40|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|0
1620726170000|2021-05-11 09:42:50|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|0
1620726180000|2021-05-11 09:43:00|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|0
1620726200000|2021-05-11 09:43:20|4359.59|4359.59|4358.69|4358.69|4359.59|4359.59|4358.69|4358.69|0
1620726210000|2021-05-11 09:43:30|4358.75|4358.75|4358.54|4358.54|4358.75|4358.75|4358.54|4358.54|0
1620726240000|2021-05-11 09:44:00|4356.98|4356.98|4357.13|4357.13|4357.13|4357.13|4356.98|4356.98|0
1620726250000|2021-05-11 09:44:10|4357.28|4357.28|4357.58|4357.58|4357.58|4357.58|4357.28|4357.28|0
1620726260000|2021-05-11 09:44:20|4358.03|4358.03|4358.61|4358.61|4358.61|4358.61|4357.71|4357.71|0
1620726280000|2021-05-11 09:44:40|4358.91|4358.91|4359.35|4359.35|4359.35|4359.35|4358.91|4358.91|0
1620726290000|2021-05-11 09:44:50|4359.65|4359.65|4359.75|4359.75|4359.75|4359.75|4359.65|4359.65|0
1620726310000|2021-05-11 09:45:10|4359.84|4359.84|4359.84|4359.84|4359.84|4359.84|4359.84|4359.84|0
1620726320000|2021-05-11 09:45:20|4359.54|4359.54|4359.3|4359.3|4359.59|4359.59|4359.3|4359.3|0
1620726330000|2021-05-11 09:45:30|4359|4359|4359.42|4359.42|4359.42|4359.42|4358.88|4358.88|0
1620726340000|2021-05-11 09:45:40|4359.39|4359.39|4359.75|4359.75|4359.81|4359.81|4358.79|4358.79|0
1620726350000|2021-05-11 09:45:50|4360.05|4360.05|4359.75|4359.75|4360.35|4360.35|4359.75|4359.75|0
1620726360000|2021-05-11 09:46:00|4359.45|4359.45|4359.06|4359.06|4359.45|4359.45|4359.06|4359.06|0
1620726370000|2021-05-11 09:46:10|4359.08|4359.08|4357.49|4357.49|4359.14|4359.14|4357.49|4357.49|0
1620726380000|2021-05-11 09:46:20|4357.2|4357.2|4358.24|4358.24|4358.24|4358.24|4356.9|4356.9|0
1620726390000|2021-05-11 09:46:30|4357.9|4357.9|4357.34|4357.34|4357.9|4357.9|4357.04|4357.04|0
1620726410000|2021-05-11 09:46:50|4357.29|4357.29|4356.96|4356.96|4357.29|4357.29|4356.96|4356.96|0
1620726420000|2021-05-11 09:47:00|4356.94|4356.94|4356.94|4356.94|4356.94|4356.94|4356.94|4356.94|0
1620726430000|2021-05-11 09:47:10|4357.24|4357.24|4357.99|4357.99|4357.99|4357.99|4357.24|4357.24|0
1620726440000|2021-05-11 09:47:20|4358.14|4358.14|4358.14|4358.14|4358.14|4358.14|4358.14|4358.14|0
1620726450000|2021-05-11 09:47:30|4358.74|4358.74|4359.34|4359.34|4359.34|4359.34|4358.74|4358.74|0
1620726470000|2021-05-11 09:47:50|4359.29|4359.29|4359.29|4359.29|4359.29|4359.29|4359.13|4359.13|0
1620726480000|2021-05-11 09:48:00|4358.99|4358.99|4359.69|4359.69|4359.69|4359.69|4358.99|4358.99|0
1620726490000|2021-05-11 09:48:10|4359.66|4359.66|4359.66|4359.66|4359.66|4359.66|4359.66|4359.66|0
1620726500000|2021-05-11 09:48:20|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|0
1620726530000|2021-05-11 09:48:50|4360.28|4360.28|4360.58|4360.58|4360.58|4360.58|4360.28|4360.28|0
1620726540000|2021-05-11 09:49:00|4360.43|4360.43|4360.6|4360.6|4360.6|4360.6|4360.43|4360.43|0
1620726550000|2021-05-11 09:49:10|4360.3|4360.3|4359.25|4359.25|4360.3|4360.3|4359.25|4359.25|0
1620726560000|2021-05-11 09:49:20|4359.34|4359.34|4359.45|4359.45|4359.45|4359.45|4359.34|4359.34|0
1620726570000|2021-05-11 09:49:30|4359.23|4359.23|4358.76|4358.76|4359.23|4359.23|4358.76|4358.76|0
1620726590000|2021-05-11 09:49:50|4359.51|4359.51|4359.88|4359.88|4359.88|4359.88|4359.51|4359.51|0
1620726600000|2021-05-11 09:50:00|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|0
1620726630000|2021-05-11 09:50:30|4359.88|4359.88|4359.88|4359.88|4359.88|4359.88|4359.88|4359.88|0
1620726640000|2021-05-11 09:50:40|4360.05|4360.05|4360.05|4360.05|4360.05|4360.05|4360.05|4360.05|0
1620726660000|2021-05-11 09:51:00|4359.64|4359.64|4359.88|4359.88|4359.88|4359.88|4359.58|4359.58|0
1620726680000|2021-05-11 09:51:20|4360.18|4360.18|4360.48|4360.48|4360.48|4360.48|4360.18|4360.18|0
1620726690000|2021-05-11 09:51:30|4361.08|4361.08|4361.08|4361.08|4361.08|4361.08|4361.08|4361.08|0
1620726700000|2021-05-11 09:51:40|4361.68|4361.68|4361.7|4361.7|4361.7|4361.7|4361.68|4361.68|0
1620726710000|2021-05-11 09:51:50|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|0
1620726720000|2021-05-11 09:52:00|4361.91|4361.91|4362.01|4362.01|4362.01|4362.01|4361.91|4361.91|0
1620726730000|2021-05-11 09:52:10|4361.95|4361.95|4361.95|4361.95|4361.95|4361.95|4361.95|4361.95|0
1620726740000|2021-05-11 09:52:20|4361.66|4361.66|4361.11|4361.11|4361.96|4361.96|4360.81|4360.81|0
1620726750000|2021-05-11 09:52:30|4360.99|4360.99|4361.03|4361.03|4361.03|4361.03|4360.99|4360.99|0
1620726760000|2021-05-11 09:52:40|4360.44|4360.44|4360.19|4360.19|4360.44|4360.44|4360.14|4360.14|0
1620726770000|2021-05-11 09:52:50|4360.17|4360.17|4360.17|4360.17|4360.17|4360.17|4360.17|4360.17|0
1620726780000|2021-05-11 09:53:00|4360.19|4360.19|4360.22|4360.22|4360.22|4360.22|4360.19|4360.19|0
1620726790000|2021-05-11 09:53:10|4360.19|4360.19|4360.22|4360.22|4360.22|4360.22|4360.19|4360.19|0
1620726800000|2021-05-11 09:53:20|4360.16|4360.16|4360.13|4360.13|4360.16|4360.16|4360.13|4360.13|0
1620726810000|2021-05-11 09:53:30|4360.43|4360.43|4360.43|4360.43|4360.43|4360.43|4360.43|4360.43|0
1620726830000|2021-05-11 09:53:50|4360.34|4360.34|4358.76|4358.76|4360.34|4360.34|4358.76|4358.76|0
1620726840000|2021-05-11 09:54:00|4358.82|4358.82|4359.39|4359.39|4359.42|4359.42|4358.82|4358.82|0
1620726850000|2021-05-11 09:54:10|4359.42|4359.42|4359.39|4359.39|4359.42|4359.42|4359.39|4359.39|0
1620726860000|2021-05-11 09:54:20|4359.42|4359.42|4361.01|4361.01|4361.01|4361.01|4359.12|4359.12|0
1620726870000|2021-05-11 09:54:30|4361.11|4361.11|4361.05|4361.05|4361.11|4361.11|4361.05|4361.05|0
1620726880000|2021-05-11 09:54:40|4361.11|4361.11|4361.11|4361.11|4361.11|4361.11|4361.11|4361.11|0
1620726890000|2021-05-11 09:54:50|4361.14|4361.14|4361.57|4361.57|4361.59|4361.59|4361.14|4361.14|0
1620726900000|2021-05-11 09:55:00|4361.55|4361.55|4360.94|4360.94|4361.55|4361.55|4360.94|4360.94|0
1620726910000|2021-05-11 09:55:10|4361.12|4361.12|4361.12|4361.12|4361.12|4361.12|4361.12|4361.12|0
1620726920000|2021-05-11 09:55:20|4361.23|4361.23|4361.06|4361.06|4361.23|4361.23|4361.06|4361.06|0
1620726940000|2021-05-11 09:55:40|4360.91|4360.91|4360.91|4360.91|4360.91|4360.91|4360.91|4360.91|0
1620726950000|2021-05-11 09:55:50|4360.61|4360.61|4360.01|4360.01|4360.61|4360.61|4360.01|4360.01|0
1620726960000|2021-05-11 09:56:00|4359.71|4359.71|4361.17|4361.17|4361.17|4361.17|4359.71|4359.71|0
1620726970000|2021-05-11 09:56:10|4361.02|4361.02|4361|4361|4361.02|4361.02|4361|4361|0
1620726980000|2021-05-11 09:56:20|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|0
1620726990000|2021-05-11 09:56:30|4360.1|4360.1|4360.1|4360.1|4360.1|4360.1|4360.1|4360.1|0
1620727010000|2021-05-11 09:56:50|4360.39|4360.39|4359.49|4359.49|4360.39|4360.39|4359.49|4359.49|0
1620727020000|2021-05-11 09:57:00|4358.74|4358.74|4358.54|4358.54|4358.74|4358.74|4358.43|4358.43|0
1620727030000|2021-05-11 09:57:10|4358.62|4358.62|4358.69|4358.69|4358.69|4358.69|4358.59|4358.59|0
1620727040000|2021-05-11 09:57:20|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|0
1620727050000|2021-05-11 09:57:30|4358.78|4358.78|4359.98|4359.98|4359.98|4359.98|4358.78|4358.78|0
1620727060000|2021-05-11 09:57:40|4360.05|4360.05|4360.1|4360.1|4360.13|4360.13|4359.98|4359.98|0
1620727070000|2021-05-11 09:57:50|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|0
1620727080000|2021-05-11 09:58:00|4360.7|4360.7|4360.87|4360.87|4360.87|4360.87|4360.7|4360.7|0
1620727090000|2021-05-11 09:58:10|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|0
1620727100000|2021-05-11 09:58:20|4360.87|4360.87|4361.47|4361.47|4361.47|4361.47|4360.87|4360.87|0
1620727120000|2021-05-11 09:58:40|4361.42|4361.42|4360.76|4360.76|4361.42|4361.42|4360.76|4360.76|0
1620727130000|2021-05-11 09:58:50|4360.91|4360.91|4360.86|4360.86|4360.91|4360.91|4360.86|4360.86|0
1620727140000|2021-05-11 09:59:00|4360.93|4360.93|4361.53|4361.53|4361.53|4361.53|4360.93|4360.93|0
1620727150000|2021-05-11 09:59:10|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|0
1620727160000|2021-05-11 09:59:20|4362.46|4362.46|4362.46|4362.46|4362.46|4362.46|4362.46|4362.46|0
1620727170000|2021-05-11 09:59:30|4362.48|4362.48|4362.18|4362.18|4362.48|4362.48|4362.18|4362.18|0
1620727190000|2021-05-11 09:59:50|4362.07|4362.07|4361.77|4361.77|4362.07|4362.07|4361.77|4361.77|0
1620727200000|2021-05-11 10:00:00|4361.79|4361.79|4362.13|4362.13|4362.13|4362.13|4361.79|4361.79|0
1620727210000|2021-05-11 10:00:10|4361.98|4361.98|4361.98|4361.98|4361.98|4361.98|4361.68|4361.68|0
1620727220000|2021-05-11 10:00:20|4362.28|4362.28|4362.43|4362.43|4362.43|4362.43|4362.28|4362.28|0
1620727240000|2021-05-11 10:00:40|4362.13|4362.13|4362.1|4362.1|4362.13|4362.13|4362.1|4362.1|0
1620727250000|2021-05-11 10:00:50|4362.19|4362.19|4362.04|4362.04|4362.19|4362.19|4362.04|4362.04|0
1620727260000|2021-05-11 10:01:00|4362.06|4362.06|4362.06|4362.06|4362.06|4362.06|4362.06|4362.06|0
1620727270000|2021-05-11 10:01:10|4362.15|4362.15|4362.18|4362.18|4362.18|4362.18|4362.15|4362.15|0
1620727280000|2021-05-11 10:01:20|4362.23|4362.23|4363.06|4363.06|4363.06|4363.06|4362.23|4362.23|0
1620727290000|2021-05-11 10:01:30|4363.09|4363.09|4363.69|4363.69|4363.69|4363.69|4363.09|4363.09|0
1620727300000|2021-05-11 10:01:40|4363.71|4363.71|4362.88|4362.88|4363.71|4363.71|4362.88|4362.88|0
1620727310000|2021-05-11 10:01:50|4362.74|4362.74|4361.99|4361.99|4362.74|4362.74|4361.99|4361.99|0
1620727320000|2021-05-11 10:02:00|4362.07|4362.07|4360.7|4360.7|4362.07|4362.07|4360.7|4360.7|0
1620727330000|2021-05-11 10:02:10|4360.1|4360.1|4360.1|4360.1|4360.1|4360.1|4359.5|4359.5|0
1620727340000|2021-05-11 10:02:20|4360.04|4360.04|4359.5|4359.5|4360.04|4360.04|4359.05|4359.05|0
1620727350000|2021-05-11 10:02:30|4359.35|4359.35|4358.75|4358.75|4359.35|4359.35|4358.15|4358.15|0
1620727360000|2021-05-11 10:02:40|4358.78|4358.78|4358.78|4358.78|4358.78|4358.78|4358.78|4358.78|0
1620727370000|2021-05-11 10:02:50|4358.48|4358.48|4356.17|4356.17|4358.48|4358.48|4356.17|4356.17|0
1620727380000|2021-05-11 10:03:00|4355.88|4355.88|4355.82|4355.82|4355.88|4355.88|4355.82|4355.82|0
1620727390000|2021-05-11 10:03:10|4355.52|4355.52|4354.78|4354.78|4355.52|4355.52|4354.78|4354.78|0
1620727400000|2021-05-11 10:03:20|4354.73|4354.73|4354.19|4354.19|4354.73|4354.73|4353.89|4353.89|0
1620727410000|2021-05-11 10:03:30|4353.89|4353.89|4355.56|4355.56|4355.56|4355.56|4353.89|4353.89|0
1620727420000|2021-05-11 10:03:40|4355.26|4355.26|4354.61|4354.61|4355.26|4355.26|4354.61|4354.61|0
1620727430000|2021-05-11 10:03:50|4354|4354|4353.86|4353.86|4354|4354|4353.86|4353.86|0
1620727440000|2021-05-11 10:04:00|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|0
1620727450000|2021-05-11 10:04:10|4354.55|4354.55|4355.14|4355.14|4355.14|4355.14|4354.55|4354.55|0
1620727460000|2021-05-11 10:04:20|4354.7|4354.7|4354.7|4354.7|4354.7|4354.7|4354.7|4354.7|0
1620727470000|2021-05-11 10:04:30|4354.61|4354.61|4353.71|4353.71|4354.61|4354.61|4353.71|4353.71|0
1620727480000|2021-05-11 10:04:40|4354.61|4354.61|4354.01|4354.01|4354.61|4354.61|4354.01|4354.01|0
1620727490000|2021-05-11 10:04:50|4353.71|4353.71|4353.02|4353.02|4353.71|4353.71|4352.72|4352.72|0
1620727500000|2021-05-11 10:05:00|4352.12|4352.12|4352.03|4352.03|4352.12|4352.12|4352.03|4352.03|0
1620727510000|2021-05-11 10:05:10|4351.94|4351.94|4351.77|4351.77|4351.94|4351.94|4351.77|4351.77|0
1620727520000|2021-05-11 10:05:20|4352.07|4352.07|4351.47|4351.47|4352.07|4352.07|4351.47|4351.47|0
1620727540000|2021-05-11 10:05:40|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|4350.87|4350.87|0
1620727550000|2021-05-11 10:05:50|4350.72|4350.72|4350.12|4350.12|4350.72|4350.72|4349.73|4349.73|0
1620727560000|2021-05-11 10:06:00|4350.42|4350.42|4351.41|4351.41|4351.41|4351.41|4350.42|4350.42|0
1620727570000|2021-05-11 10:06:10|4351.56|4351.56|4351.56|4351.56|4351.56|4351.56|4351.56|4351.56|0
1620727580000|2021-05-11 10:06:20|4351.73|4351.73|4352.18|4352.18|4352.18|4352.18|4351.73|4351.73|0
1620727590000|2021-05-11 10:06:30|4352.06|4352.06|4352.6|4352.6|4352.6|4352.6|4352.06|4352.06|0
1620727600000|2021-05-11 10:06:40|4352.75|4352.75|4352.9|4352.9|4352.9|4352.9|4352.75|4352.75|0
1620727610000|2021-05-11 10:06:50|4353.01|4353.01|4353.01|4353.01|4353.01|4353.01|4353.01|4353.01|0
1620727630000|2021-05-11 10:07:10|4352.71|4352.71|4352.86|4352.86|4352.86|4352.86|4352.41|4352.41|0
1620727640000|2021-05-11 10:07:20|4353.16|4353.16|4352.61|4352.61|4353.16|4353.16|4352.61|4352.61|0
1620727650000|2021-05-11 10:07:30|4352.51|4352.51|4352.51|4352.51|4352.51|4352.51|4352.51|4352.51|0
1620727660000|2021-05-11 10:07:40|4352.61|4352.61|4352.79|4352.79|4352.79|4352.79|4352.61|4352.61|0
1620727670000|2021-05-11 10:07:50|4352.4|4352.4|4352.4|4352.4|4352.4|4352.4|4352.36|4352.36|0
1620727680000|2021-05-11 10:08:00|4352.09|4352.09|4352.15|4352.15|4352.15|4352.15|4352.09|4352.09|0
1620727690000|2021-05-11 10:08:10|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|0
1620727700000|2021-05-11 10:08:20|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|0
1620727710000|2021-05-11 10:08:30|4351.81|4351.81|4351.51|4351.51|4351.81|4351.81|4351.51|4351.51|0
1620727720000|2021-05-11 10:08:40|4351.19|4351.19|4351.55|4351.55|4351.64|4351.64|4351.19|4351.19|0
1620727730000|2021-05-11 10:08:50|4351.25|4351.25|4351.25|4351.25|4351.25|4351.25|4351.25|4351.25|0
1620727740000|2021-05-11 10:09:00|4351.27|4351.27|4350.7|4350.7|4351.27|4351.27|4350.67|4350.67|0
1620727750000|2021-05-11 10:09:10|4350.04|4350.04|4350.01|4350.01|4350.04|4350.04|4349.99|4349.99|0
1620727760000|2021-05-11 10:09:20|4350.31|4350.31|4349.86|4349.86|4350.31|4350.31|4349.71|4349.71|0
1620727770000|2021-05-11 10:09:30|4349.71|4349.71|4349.41|4349.41|4349.71|4349.71|4349.11|4349.11|0
1620727780000|2021-05-11 10:09:40|4349.71|4349.71|4349.41|4349.41|4349.71|4349.71|4349.41|4349.41|0
1620727790000|2021-05-11 10:09:50|4349.56|4349.56|4349.56|4349.56|4349.56|4349.56|4349.56|4349.56|0
1620727800000|2021-05-11 10:10:00|4349.62|4349.62|4348.87|4348.87|4349.62|4349.62|4348.87|4348.87|0
1620727810000|2021-05-11 10:10:10|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|0
1620727820000|2021-05-11 10:10:20|4348.48|4348.48|4348.39|4348.39|4348.48|4348.48|4348.36|4348.36|0
1620727830000|2021-05-11 10:10:30|4348.3|4348.3|4348.3|4348.3|4348.3|4348.3|4348.3|4348.3|0
1620727840000|2021-05-11 10:10:40|4348.32|4348.32|4348.27|4348.27|4348.32|4348.32|4347.97|4347.97|0
1620727860000|2021-05-11 10:11:00|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|0
1620727870000|2021-05-11 10:11:10|4348.27|4348.27|4349.32|4349.32|4349.32|4349.32|4348.27|4348.27|0
1620727880000|2021-05-11 10:11:20|4349.15|4349.15|4348.01|4348.01|4349.21|4349.21|4348.01|4348.01|0
1620727890000|2021-05-11 10:11:30|4347.41|4347.41|4347.44|4347.44|4347.44|4347.44|4347.1|4347.1|0
1620727900000|2021-05-11 10:11:40|4347.53|4347.53|4347.44|4347.44|4347.53|4347.53|4347.44|4347.44|0
1620727920000|2021-05-11 10:12:00|4347.35|4347.35|4347.35|4347.35|4347.35|4347.35|4347.35|4347.35|0
1620727930000|2021-05-11 10:12:10|4347.32|4347.32|4348.57|4348.57|4348.64|4348.64|4347.29|4347.29|0
1620727940000|2021-05-11 10:12:20|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|0
1620727950000|2021-05-11 10:12:30|4348.62|4348.62|4348.62|4348.62|4348.62|4348.62|4348.62|4348.62|0
1620727960000|2021-05-11 10:12:40|4348.65|4348.65|4349.31|4349.31|4350.21|4350.21|4348.65|4348.65|0
1620727980000|2021-05-11 10:13:00|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|0
1620728000000|2021-05-11 10:13:20|4350|4350|4350.09|4350.09|4350.09|4350.09|4350|4350|0
1620728010000|2021-05-11 10:13:30|4350.24|4350.24|4350.75|4350.75|4350.75|4350.75|4350.15|4350.15|0
1620728020000|2021-05-11 10:13:40|4350.7|4350.7|4350.38|4350.38|4350.7|4350.7|4349.78|4349.78|0
1620728030000|2021-05-11 10:13:50|4350.33|4350.33|4350.03|4350.03|4350.33|4350.33|4350.03|4350.03|0
1620728040000|2021-05-11 10:14:00|4350|4350|4349.83|4349.83|4350.28|4350.28|4349.83|4349.83|0
1620728050000|2021-05-11 10:14:10|4350.13|4350.13|4350.13|4350.13|4350.13|4350.13|4350.04|4350.04|0
1620728060000|2021-05-11 10:14:20|4349.98|4349.98|4349.38|4349.38|4349.98|4349.98|4349.38|4349.38|0
1620728070000|2021-05-11 10:14:30|4349.68|4349.68|4349.68|4349.68|4349.68|4349.68|4349.68|4349.68|0
1620728080000|2021-05-11 10:14:40|4349.53|4349.53|4349.83|4349.83|4349.83|4349.83|4349.53|4349.53|0
1620728090000|2021-05-11 10:14:50|4350.43|4350.43|4350.73|4350.73|4350.73|4350.73|4350.43|4350.43|0
1620728120000|2021-05-11 10:15:20|4350.52|4350.52|4351.13|4351.13|4351.13|4351.13|4350.52|4350.52|0
1620728130000|2021-05-11 10:15:30|4351.27|4351.27|4351.27|4351.27|4351.27|4351.27|4351.27|4351.27|0
1620728150000|2021-05-11 10:15:50|4351.33|4351.33|4351.33|4351.33|4351.33|4351.33|4351.33|4351.33|0
1620728160000|2021-05-11 10:16:00|4351.31|4351.31|4350.98|4350.98|4351.31|4351.31|4350.98|4350.98|0
1620728170000|2021-05-11 10:16:10|4350.68|4350.68|4350.93|4350.93|4350.93|4350.93|4350.63|4350.63|0
1620728180000|2021-05-11 10:16:20|4350.87|4350.87|4351.02|4351.02|4351.02|4351.02|4350.87|4350.87|0
1620728190000|2021-05-11 10:16:30|4351.05|4351.05|4351.13|4351.13|4351.13|4351.13|4351.05|4351.05|0
1620728200000|2021-05-11 10:16:40|4352.63|4352.63|4353.38|4353.38|4353.38|4353.38|4352.63|4352.63|0
1620728210000|2021-05-11 10:16:50|4353.08|4353.08|4353.08|4353.08|4353.08|4353.08|4353.08|4353.08|0
1620728250000|2021-05-11 10:17:30|4353.23|4353.23|4352.63|4352.63|4353.23|4353.23|4352.63|4352.63|0
1620728260000|2021-05-11 10:17:40|4353.23|4353.23|4353.42|4353.42|4353.42|4353.42|4353.23|4353.23|0
1620728280000|2021-05-11 10:18:00|4353.12|4353.12|4353.12|4353.12|4353.12|4353.12|4353.12|4353.12|0
1620728300000|2021-05-11 10:18:20|4353.23|4353.23|4353.23|4353.23|4353.23|4353.23|4353.23|4353.23|0
1620728310000|2021-05-11 10:18:30|4353.29|4353.29|4353.26|4353.26|4353.41|4353.41|4352.96|4352.96|0
1620728330000|2021-05-11 10:18:50|4354.07|4354.07|4354.4|4354.4|4354.46|4354.46|4354.07|4354.07|0
1620728340000|2021-05-11 10:19:00|4353.71|4353.71|4354.31|4354.31|4354.76|4354.76|4353.71|4353.71|0
1620728350000|2021-05-11 10:19:10|4354.28|4354.28|4354.28|4354.28|4354.28|4354.28|4354.28|4354.28|0
1620728360000|2021-05-11 10:19:20|4354.26|4354.26|4354.73|4354.73|4354.73|4354.73|4354.26|4354.26|0
1620728370000|2021-05-11 10:19:30|4354.13|4354.13|4354.13|4354.13|4354.13|4354.13|4354.13|4354.13|0
1620728410000|2021-05-11 10:20:10|4353.98|4353.98|4353.53|4353.53|4353.98|4353.98|4353.53|4353.53|0
1620728420000|2021-05-11 10:20:20|4353.5|4353.5|4353.5|4353.5|4353.5|4353.5|4353.5|4353.5|0
1620728430000|2021-05-11 10:20:30|4353.2|4353.2|4352.9|4352.9|4353.2|4353.2|4352.9|4352.9|0
1620728440000|2021-05-11 10:20:40|4353.5|4353.5|4354.1|4354.1|4354.1|4354.1|4353.5|4353.5|0
1620728450000|2021-05-11 10:20:50|4354.08|4354.08|4353.78|4353.78|4354.08|4354.08|4353.78|4353.78|0
1620728460000|2021-05-11 10:21:00|4354.08|4354.08|4354.08|4354.08|4354.08|4354.08|4354.08|4354.08|0
1620728510000|2021-05-11 10:21:50|4353.63|4353.63|4353.91|4353.91|4353.91|4353.91|4353.63|4353.63|0
1620728520000|2021-05-11 10:22:00|4353.77|4353.77|4353.35|4353.35|4353.77|4353.77|4353.35|4353.35|0
1620728530000|2021-05-11 10:22:10|4353.05|4353.05|4353.05|4353.05|4353.05|4353.05|4353.05|4353.05|0
1620728540000|2021-05-11 10:22:20|4353.08|4353.08|4353.3|4353.3|4353.3|4353.3|4352.98|4352.98|0
1620728550000|2021-05-11 10:22:30|4353.21|4353.21|4353.21|4353.21|4353.21|4353.21|4353.21|4353.21|0
1620728560000|2021-05-11 10:22:40|4353.51|4353.51|4353.99|4353.99|4353.99|4353.99|4353.51|4353.51|0
1620728570000|2021-05-11 10:22:50|4354.05|4354.05|4354.1|4354.1|4354.1|4354.1|4354.05|4354.05|0
1620728580000|2021-05-11 10:23:00|4354.19|4354.19|4354.44|4354.44|4354.44|4354.44|4354.19|4354.19|0
1620728590000|2021-05-11 10:23:10|4354.14|4354.14|4353.39|4353.39|4354.14|4354.14|4353.39|4353.39|0
1620728610000|2021-05-11 10:23:30|4353.09|4353.09|4352.34|4352.34|4353.09|4353.09|4352.34|4352.34|0
1620728620000|2021-05-11 10:23:40|4352.45|4352.45|4352.45|4352.45|4352.45|4352.45|4352.45|4352.45|0
1620728630000|2021-05-11 10:23:50|4352.51|4352.51|4352.51|4352.51|4352.51|4352.51|4352.51|4352.51|0
1620728640000|2021-05-11 10:24:00|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|0
1620728660000|2021-05-11 10:24:20|4352.79|4352.79|4352.61|4352.61|4352.79|4352.79|4352.61|4352.61|0
1620728670000|2021-05-11 10:24:30|4352.31|4352.31|4352.31|4352.31|4352.31|4352.31|4352.31|4352.31|0
1620728680000|2021-05-11 10:24:40|4351.95|4351.95|4351.95|4351.95|4351.95|4351.95|4351.95|4351.95|0
1620728690000|2021-05-11 10:24:50|4352.25|4352.25|4352.25|4352.25|4352.25|4352.25|4352.25|4352.25|0
1620728700000|2021-05-11 10:25:00|4351.8|4351.8|4351.2|4351.2|4351.8|4351.8|4351.2|4351.2|0
1620728710000|2021-05-11 10:25:10|4351.17|4351.17|4350.1|4350.1|4351.17|4351.17|4350.1|4350.1|0
1620728720000|2021-05-11 10:25:20|4350.07|4350.07|4349.55|4349.55|4350.07|4350.07|4349.55|4349.55|0
1620728730000|2021-05-11 10:25:30|4349.52|4349.52|4349.52|4349.52|4349.82|4349.82|4349.52|4349.52|0
1620728740000|2021-05-11 10:25:40|4349.49|4349.49|4350.09|4350.09|4350.09|4350.09|4349.49|4349.49|0
1620728750000|2021-05-11 10:25:50|4350.05|4350.05|4350.05|4350.05|4350.05|4350.05|4350.05|4350.05|0
1620728760000|2021-05-11 10:26:00|4350|4350|4349.44|4349.44|4350|4350|4348.99|4348.99|0
1620728770000|2021-05-11 10:26:10|4349.29|4349.29|4349.59|4349.59|4349.59|4349.59|4349.29|4349.29|0
1620728790000|2021-05-11 10:26:30|4349.5|4349.5|4348.63|4348.63|4349.59|4349.59|4348.63|4348.63|0
1620728800000|2021-05-11 10:26:40|4348.33|4348.33|4348.99|4348.99|4348.99|4348.99|4348.33|4348.33|0
1620728810000|2021-05-11 10:26:50|4349.04|4349.04|4349.34|4349.34|4349.34|4349.34|4349.04|4349.04|0
1620728820000|2021-05-11 10:27:00|4349.46|4349.46|4349.95|4349.95|4349.95|4349.95|4349.46|4349.46|0
1620728830000|2021-05-11 10:27:10|4349.97|4349.97|4350.03|4350.03|4350.03|4350.03|4349.97|4349.97|0
1620728850000|2021-05-11 10:27:30|4350.63|4350.63|4350.72|4350.72|4351.23|4351.23|4350.63|4350.63|0
1620728860000|2021-05-11 10:27:40|4350.74|4350.74|4349.24|4349.24|4350.74|4350.74|4349.24|4349.24|0
1620728870000|2021-05-11 10:27:50|4349.38|4349.38|4349.99|4349.99|4349.99|4349.99|4349.38|4349.38|0
1620728880000|2021-05-11 10:28:00|4349.69|4349.69|4349.44|4349.44|4349.69|4349.69|4349.38|4349.38|0
1620728890000|2021-05-11 10:28:10|4349.74|4349.74|4350.04|4350.04|4350.04|4350.04|4349.74|4349.74|0
1620728900000|2021-05-11 10:28:20|4350.34|4350.34|4350.34|4350.34|4350.34|4350.34|4350.34|4350.34|0
1620728910000|2021-05-11 10:28:30|4349.74|4349.74|4349.74|4349.74|4349.74|4349.74|4349.74|4349.74|0
1620728920000|2021-05-11 10:28:40|4350.04|4350.04|4350.01|4350.01|4350.06|4350.06|4350.01|4350.01|0
1620728940000|2021-05-11 10:29:00|4349.96|4349.96|4349.36|4349.36|4349.96|4349.96|4349.36|4349.36|0
1620728950000|2021-05-11 10:29:10|4349.27|4349.27|4349.27|4349.27|4349.27|4349.27|4349.27|4349.27|0
1620728960000|2021-05-11 10:29:20|4348.97|4348.97|4348.92|4348.92|4348.97|4348.97|4348.9|4348.9|0
1620728970000|2021-05-11 10:29:30|4348.94|4348.94|4348.94|4348.94|4348.94|4348.94|4348.94|4348.94|0
1620728980000|2021-05-11 10:29:40|4349.55|4349.55|4349.87|4349.87|4350.15|4350.15|4349.55|4349.55|0
1620728990000|2021-05-11 10:29:50|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|0
1620729000000|2021-05-11 10:30:00|4350.32|4350.32|4351.23|4351.23|4351.26|4351.26|4350.21|4350.21|0
1620729010000|2021-05-11 10:30:10|4351.14|4351.14|4351.14|4351.14|4351.14|4351.14|4351.14|4351.14|0
1620729020000|2021-05-11 10:30:20|4350.84|4350.84|4351.14|4351.14|4351.14|4351.14|4350.84|4350.84|0
1620729030000|2021-05-11 10:30:30|4351.06|4351.06|4351.06|4351.06|4351.06|4351.06|4351.06|4351.06|0
1620729040000|2021-05-11 10:30:40|4351.11|4351.11|4350.33|4350.33|4351.11|4351.11|4350.33|4350.33|0
1620729050000|2021-05-11 10:30:50|4349.13|4349.13|4349.4|4349.4|4349.4|4349.4|4349.1|4349.1|0
1620729060000|2021-05-11 10:31:00|4349.7|4349.7|4348.8|4348.8|4349.79|4349.79|4348.8|4348.8|0
1620729070000|2021-05-11 10:31:10|4348.86|4348.86|4349.16|4349.16|4349.16|4349.16|4348.86|4348.86|0
1620729080000|2021-05-11 10:31:20|4349.22|4349.22|4349.19|4349.19|4349.22|4349.22|4349.19|4349.19|0
1620729090000|2021-05-11 10:31:30|4349.08|4349.08|4348.42|4348.42|4349.08|4349.08|4348.42|4348.42|0
1620729120000|2021-05-11 10:32:00|4348.33|4348.33|4348.33|4348.33|4348.33|4348.33|4348.33|4348.33|0
1620729140000|2021-05-11 10:32:20|4348.27|4348.27|4348.27|4348.27|4348.27|4348.27|4348.27|4348.27|0
1620729160000|2021-05-11 10:32:40|4348.36|4348.36|4348.51|4348.51|4348.51|4348.51|4348.36|4348.36|0
1620729170000|2021-05-11 10:32:50|4349.11|4349.11|4349.09|4349.09|4349.11|4349.11|4349.06|4349.06|0
1620729180000|2021-05-11 10:33:00|4348.49|4348.49|4348.79|4348.79|4348.79|4348.79|4348.49|4348.49|0
1620729190000|2021-05-11 10:33:10|4348.49|4348.49|4348.05|4348.05|4348.49|4348.49|4348.05|4348.05|0
1620729210000|2021-05-11 10:33:30|4348.22|4348.22|4348.28|4348.28|4348.28|4348.28|4348.16|4348.16|0
1620729220000|2021-05-11 10:33:40|4348.3|4348.3|4347.87|4347.87|4348.3|4348.3|4347.87|4347.87|0
1620729230000|2021-05-11 10:33:50|4348.23|4348.23|4347.57|4347.57|4348.23|4348.23|4347.57|4347.57|0
1620729250000|2021-05-11 10:34:10|4347.27|4347.27|4347.27|4347.27|4347.42|4347.42|4347.27|4347.27|0
1620729260000|2021-05-11 10:34:20|4346.97|4346.97|4346.22|4346.22|4346.97|4346.97|4345.92|4345.92|0
1620729270000|2021-05-11 10:34:30|4346.1|4346.1|4346.2|4346.2|4346.2|4346.2|4345.91|4345.91|0
1620729280000|2021-05-11 10:34:40|4346.8|4346.8|4346.8|4346.8|4346.8|4346.8|4346.8|4346.8|0
1620729290000|2021-05-11 10:34:50|4346.92|4346.92|4346.41|4346.41|4346.92|4346.92|4346.41|4346.41|0
1620729310000|2021-05-11 10:35:10|4346.39|4346.39|4345.97|4345.97|4346.39|4346.39|4345.97|4345.97|0
1620729320000|2021-05-11 10:35:20|4346.27|4346.27|4346.42|4346.42|4346.42|4346.42|4346.27|4346.27|0
1620729330000|2021-05-11 10:35:30|4345.82|4345.82|4345.85|4345.85|4345.85|4345.85|4345.82|4345.82|0
1620729340000|2021-05-11 10:35:40|4345.87|4345.87|4345.9|4345.9|4345.9|4345.9|4345.6|4345.6|0
1620729350000|2021-05-11 10:35:50|4345.86|4345.86|4345.86|4345.86|4345.86|4345.86|4345.86|4345.86|0
1620729360000|2021-05-11 10:36:00|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|0
1620729370000|2021-05-11 10:36:10|4345.8|4345.8|4345.8|4345.8|4345.8|4345.8|4345.8|4345.8|0
1620729390000|2021-05-11 10:36:30|4346.1|4346.1|4346.1|4346.1|4346.12|4346.12|4346.1|4346.1|0
1620729400000|2021-05-11 10:36:40|4346.12|4346.12|4346.24|4346.24|4346.24|4346.24|4346.12|4346.12|0
1620729410000|2021-05-11 10:36:50|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|0
1620729420000|2021-05-11 10:37:00|4346.39|4346.39|4346.39|4346.39|4346.54|4346.54|4346.39|4346.39|0
1620729430000|2021-05-11 10:37:10|4346.54|4346.54|4346.74|4346.74|4346.74|4346.74|4346.54|4346.54|0
1620729440000|2021-05-11 10:37:20|4346.65|4346.65|4347|4347|4347|4347|4346.65|4346.65|0
1620729450000|2021-05-11 10:37:30|4346.91|4346.91|4347.09|4347.09|4347.09|4347.09|4346.76|4346.76|0
1620729460000|2021-05-11 10:37:40|4347.11|4347.11|4347.11|4347.11|4347.11|4347.11|4347.11|4347.11|0
1620729470000|2021-05-11 10:37:50|4347.14|4347.14|4347.14|4347.14|4347.14|4347.14|4347.14|4347.14|0
1620729480000|2021-05-11 10:38:00|4346.84|4346.84|4346.69|4346.69|4346.84|4346.84|4346.69|4346.69|0
1620729490000|2021-05-11 10:38:10|4346.84|4346.84|4346.94|4346.94|4346.94|4346.94|4346.66|4346.66|0
1620729500000|2021-05-11 10:38:20|4347.24|4347.24|4347.26|4347.26|4347.32|4347.32|4347.24|4347.24|0
1620729510000|2021-05-11 10:38:30|4347.29|4347.29|4346.63|4346.63|4347.29|4347.29|4346.63|4346.63|0
1620729520000|2021-05-11 10:38:40|4346.93|4346.93|4347.08|4347.08|4347.08|4347.08|4346.93|4346.93|0
1620729530000|2021-05-11 10:38:50|4346.99|4346.99|4346.9|4346.9|4346.99|4346.99|4346.9|4346.9|0
1620729540000|2021-05-11 10:39:00|4346.93|4346.93|4346.5|4346.5|4346.93|4346.93|4346.5|4346.5|0
1620729550000|2021-05-11 10:39:10|4346.46|4346.46|4346.46|4346.46|4346.46|4346.46|4346.46|4346.46|0
1620729560000|2021-05-11 10:39:20|4345.86|4345.86|4346.16|4346.16|4346.16|4346.16|4345.86|4345.86|0
1620729590000|2021-05-11 10:39:50|4346.46|4346.46|4346.51|4346.51|4346.51|4346.51|4346.46|4346.46|0
1620729600000|2021-05-11 10:40:00|4346.78|4346.78|4345.23|4345.23|4346.87|4346.87|4345.23|4345.23|0
1620729610000|2021-05-11 10:40:10|4345.14|4345.14|4344.84|4344.84|4345.14|4345.14|4344.84|4344.84|0
1620729620000|2021-05-11 10:40:20|4345.14|4345.14|4344.72|4344.72|4345.17|4345.17|4344.72|4344.72|0
1620729630000|2021-05-11 10:40:30|4343.82|4343.82|4343.52|4343.52|4343.82|4343.82|4343.52|4343.52|0
1620729640000|2021-05-11 10:40:40|4343.35|4343.35|4343.27|4343.27|4343.35|4343.35|4343.27|4343.27|0
1620729650000|2021-05-11 10:40:50|4342.97|4342.97|4342.97|4342.97|4342.97|4342.97|4342.97|4342.97|0
1620729660000|2021-05-11 10:41:00|4342.82|4342.82|4342.19|4342.19|4342.82|4342.82|4342.19|4342.19|0
1620729670000|2021-05-11 10:41:10|4341.89|4341.89|4341.74|4341.74|4341.89|4341.89|4341.74|4341.74|0
1620729680000|2021-05-11 10:41:20|4341.18|4341.18|4341.24|4341.24|4341.24|4341.24|4340.74|4340.74|0
1620729690000|2021-05-11 10:41:30|4341.54|4341.54|4341.74|4341.74|4341.74|4341.74|4341.54|4341.54|0
1620729710000|2021-05-11 10:41:50|4341.89|4341.89|4341.74|4341.74|4341.89|4341.89|4341.74|4341.74|0
1620729730000|2021-05-11 10:42:10|4342.34|4342.34|4343.09|4343.09|4343.09|4343.09|4342.34|4342.34|0
1620729740000|2021-05-11 10:42:20|4343|4343|4343|4343|4343|4343|4343|4343|0
1620729750000|2021-05-11 10:42:30|4343.03|4343.03|4343.03|4343.03|4343.03|4343.03|4343.03|4343.03|0
1620729760000|2021-05-11 10:42:40|4343.47|4343.47|4343.47|4343.47|4343.47|4343.47|4343.47|4343.47|0
1620729770000|2021-05-11 10:42:50|4343.17|4343.17|4343.47|4343.47|4343.47|4343.47|4343.17|4343.17|0
1620729780000|2021-05-11 10:43:00|4343.36|4343.36|4343.68|4343.68|4343.68|4343.68|4343.33|4343.33|0
1620729800000|2021-05-11 10:43:20|4343.83|4343.83|4344.13|4344.13|4344.13|4344.13|4343.83|4343.83|0
1620729810000|2021-05-11 10:43:30|4344.28|4344.28|4344.28|4344.28|4344.28|4344.28|4344.28|4344.28|0
1620729830000|2021-05-11 10:43:50|4343.98|4343.98|4344.43|4344.43|4344.43|4344.43|4343.98|4343.98|0
1620729840000|2021-05-11 10:44:00|4344.31|4344.31|4343.39|4343.39|4344.31|4344.31|4343.39|4343.39|0
1620729850000|2021-05-11 10:44:10|4343.09|4343.09|4342.66|4342.66|4343.09|4343.09|4342.63|4342.63|0
1620729870000|2021-05-11 10:44:30|4342.96|4342.96|4342.91|4342.91|4342.96|4342.96|4342.91|4342.91|0
1620729880000|2021-05-11 10:44:40|4343.21|4343.21|4343.6|4343.6|4343.6|4343.6|4343.21|4343.21|0
1620729890000|2021-05-11 10:44:50|4343.55|4343.55|4343.55|4343.55|4343.72|4343.72|4343.55|4343.55|0
1620729900000|2021-05-11 10:45:00|4343.85|4343.85|4345.38|4345.38|4345.38|4345.38|4343.85|4343.85|0
1620729910000|2021-05-11 10:45:10|4345.68|4345.68|4345.77|4345.77|4345.88|4345.88|4345.68|4345.68|0
1620729920000|2021-05-11 10:45:20|4345.68|4345.68|4345.68|4345.68|4345.68|4345.68|4345.68|4345.68|0
1620729930000|2021-05-11 10:45:30|4345.98|4345.98|4346.01|4346.01|4346.01|4346.01|4345.98|4345.98|0
1620729950000|2021-05-11 10:45:50|4346.12|4346.12|4346.85|4346.85|4346.86|4346.86|4346.12|4346.12|0
1620729960000|2021-05-11 10:46:00|4346.82|4346.82|4346.8|4346.8|4346.82|4346.82|4346.8|4346.8|0
1620729970000|2021-05-11 10:46:10|4346.5|4346.5|4344.8|4344.8|4346.5|4346.5|4344.8|4344.8|0
1620729980000|2021-05-11 10:46:20|4344.71|4344.71|4344.59|4344.59|4344.71|4344.71|4344.59|4344.59|0
1620729990000|2021-05-11 10:46:30|4344.5|4344.5|4344.56|4344.56|4344.56|4344.56|4344.5|4344.5|0
1620730000000|2021-05-11 10:46:40|4344.26|4344.26|4344.41|4344.41|4344.41|4344.41|4344.26|4344.26|0
1620730020000|2021-05-11 10:47:00|4344.49|4344.49|4345.09|4345.09|4345.09|4345.09|4344.49|4344.49|0
1620730030000|2021-05-11 10:47:10|4344.94|4344.94|4344.94|4344.94|4344.94|4344.94|4344.94|4344.94|0
1620730040000|2021-05-11 10:47:20|4344.64|4344.64|4344.94|4344.94|4344.94|4344.94|4344.64|4344.64|0
1620730060000|2021-05-11 10:47:40|4345.54|4345.54|4345.54|4345.54|4345.54|4345.54|4345.54|4345.54|0
1620730070000|2021-05-11 10:47:50|4346.44|4346.44|4346.61|4346.61|4346.61|4346.61|4346.44|4346.44|0
1620730080000|2021-05-11 10:48:00|4346.59|4346.59|4346.59|4346.59|4346.59|4346.59|4346.59|4346.59|0
1620730090000|2021-05-11 10:48:10|4346.5|4346.5|4346.5|4346.5|4346.5|4346.5|4346.5|4346.5|0
1620730100000|2021-05-11 10:48:20|4347.1|4347.1|4347.1|4347.1|4347.1|4347.1|4347.1|4347.1|0
1620730120000|2021-05-11 10:48:40|4347.07|4347.07|4346.97|4346.97|4347.27|4347.27|4346.97|4346.97|0
1620730140000|2021-05-11 10:49:00|4346.88|4346.88|4346.88|4346.88|4346.88|4346.88|4346.88|4346.88|0
1620730150000|2021-05-11 10:49:10|4346.81|4346.81|4347.56|4347.56|4347.56|4347.56|4346.81|4346.81|0
1620730180000|2021-05-11 10:49:40|4347.6|4347.6|4347.27|4347.27|4347.6|4347.6|4347.27|4347.27|0
1620730190000|2021-05-11 10:49:50|4347.13|4347.13|4346.43|4346.43|4347.13|4347.13|4346.43|4346.43|0
1620730200000|2021-05-11 10:50:00|4346.46|4346.46|4346.22|4346.22|4346.49|4346.49|4346.19|4346.19|0
1620730210000|2021-05-11 10:50:10|4345.93|4345.93|4346.02|4346.02|4346.02|4346.02|4345.93|4345.93|0
1620730230000|2021-05-11 10:50:30|4346.07|4346.07|4346.22|4346.22|4346.22|4346.22|4346.04|4346.04|0
1620730240000|2021-05-11 10:50:40|4346.18|4346.18|4346.47|4346.47|4346.47|4346.47|4346.18|4346.18|0
1620730250000|2021-05-11 10:50:50|4346.59|4346.59|4346.5|4346.5|4346.59|4346.59|4346.5|4346.5|0
1620730260000|2021-05-11 10:51:00|4347.4|4347.4|4347.58|4347.58|4347.58|4347.58|4347.4|4347.4|0
1620730270000|2021-05-11 10:51:10|4347.64|4347.64|4347.5|4347.5|4347.64|4347.64|4347.5|4347.5|0
1620730280000|2021-05-11 10:51:20|4347.2|4347.2|4347.2|4347.2|4347.2|4347.2|4347.2|4347.2|0
1620730310000|2021-05-11 10:51:50|4347.8|4347.8|4348.55|4348.55|4348.55|4348.55|4347.8|4347.8|0
1620730320000|2021-05-11 10:52:00|4348.66|4348.66|4348.96|4348.96|4348.96|4348.96|4348.66|4348.66|0
1620730340000|2021-05-11 10:52:20|4349.02|4349.02|4349.61|4349.61|4349.61|4349.61|4349.02|4349.02|0
1620730350000|2021-05-11 10:52:30|4349.64|4349.64|4348.86|4348.86|4349.64|4349.64|4348.86|4348.86|0
1620730360000|2021-05-11 10:52:40|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|0
1620730380000|2021-05-11 10:53:00|4349.14|4349.14|4348.59|4348.59|4349.14|4349.14|4348.54|4348.54|0
1620730390000|2021-05-11 10:53:10|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|0
1620730400000|2021-05-11 10:53:20|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|0
1620730410000|2021-05-11 10:53:30|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|0
1620730420000|2021-05-11 10:53:40|4349.21|4349.21|4349.21|4349.21|4349.21|4349.21|4349.21|4349.21|0
1620730430000|2021-05-11 10:53:50|4349.51|4349.51|4349.81|4349.81|4349.81|4349.81|4349.51|4349.51|0
1620730450000|2021-05-11 10:54:10|4349.86|4349.86|4350.13|4350.13|4350.13|4350.13|4349.86|4349.86|0
1620730480000|2021-05-11 10:54:40|4350.1|4350.1|4350.1|4350.1|4350.1|4350.1|4350.1|4350.1|0
1620730510000|2021-05-11 10:55:10|4350.41|4350.41|4350.41|4350.41|4350.41|4350.41|4350.41|4350.41|0
1620730520000|2021-05-11 10:55:20|4350.37|4350.37|4350.37|4350.37|4350.37|4350.37|4350.07|4350.07|0
1620730530000|2021-05-11 10:55:30|4350.67|4350.67|4350.97|4350.97|4350.97|4350.97|4350.67|4350.67|0
1620730540000|2021-05-11 10:55:40|4351.06|4351.06|4351.51|4351.51|4351.51|4351.51|4351.06|4351.06|0
1620730550000|2021-05-11 10:55:50|4351.81|4351.81|4352.11|4352.11|4352.11|4352.11|4351.81|4351.81|0
1620730560000|2021-05-11 10:56:00|4353.01|4353.01|4353.01|4353.01|4353.01|4353.01|4353.01|4353.01|0
1620730570000|2021-05-11 10:56:10|4352.98|4352.98|4353.33|4353.33|4353.33|4353.33|4352.98|4352.98|0
1620730580000|2021-05-11 10:56:20|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|0
1620730590000|2021-05-11 10:56:30|4353.56|4353.56|4354.24|4354.24|4354.24|4354.24|4353.56|4353.56|0
1620730600000|2021-05-11 10:56:40|4354.28|4354.28|4353.98|4353.98|4354.28|4354.28|4353.98|4353.98|0
1620730620000|2021-05-11 10:57:00|4353.95|4353.95|4353.32|4353.32|4354.07|4354.07|4353.32|4353.32|0
1620730650000|2021-05-11 10:57:30|4353.62|4353.62|4354.06|4354.06|4354.06|4354.06|4353.62|4353.62|0
1620730660000|2021-05-11 10:57:40|4354.08|4354.08|4354.06|4354.06|4354.38|4354.38|4354.06|4354.06|0
1620730680000|2021-05-11 10:58:00|4354.28|4354.28|4354.32|4354.32|4354.32|4354.32|4353.72|4353.72|0
1620730690000|2021-05-11 10:58:10|4354.62|4354.62|4354.32|4354.32|4354.62|4354.62|4354.32|4354.32|0
1620730700000|2021-05-11 10:58:20|4354.3|4354.3|4352.8|4352.8|4354.45|4354.45|4352.8|4352.8|0
1620730710000|2021-05-11 10:58:30|4352.49|4352.49|4352.49|4352.49|4352.49|4352.49|4352.49|4352.49|0
1620730720000|2021-05-11 10:58:40|4352.8|4352.8|4352.8|4352.8|4352.8|4352.8|4352.8|4352.8|0
1620730740000|2021-05-11 10:59:00|4353.1|4353.1|4353.1|4353.1|4353.1|4353.1|4353.1|4353.1|0
1620730750000|2021-05-11 10:59:10|4353.19|4353.19|4352.98|4352.98|4353.28|4353.28|4352.98|4352.98|0
1620730760000|2021-05-11 10:59:20|4352.8|4352.8|4352.86|4352.86|4352.86|4352.86|4352.8|4352.8|0
1620730780000|2021-05-11 10:59:40|4353.04|4353.04|4353.1|4353.1|4353.1|4353.1|4353.04|4353.04|0
1620730790000|2021-05-11 10:59:50|4353.08|4353.08|4353.17|4353.17|4353.17|4353.17|4353.08|4353.08|0
1620730800000|2021-05-11 11:00:00|4353.08|4353.08|4353.26|4353.26|4353.26|4353.26|4353.08|4353.08|0
1620730810000|2021-05-11 11:00:10|4353.56|4353.56|4353.52|4353.52|4353.56|4353.56|4353.47|4353.47|0
1620730820000|2021-05-11 11:00:20|4353.7|4353.7|4354.3|4354.3|4354.3|4354.3|4353.7|4353.7|0
1620730850000|2021-05-11 11:00:50|4354.9|4354.9|4355.01|4355.01|4355.01|4355.01|4354.9|4354.9|0
1620730860000|2021-05-11 11:01:00|4354.92|4354.92|4354.92|4354.92|4354.92|4354.92|4354.92|4354.92|0
1620730870000|2021-05-11 11:01:10|4354.86|4354.86|4354.51|4354.51|4354.86|4354.86|4354.51|4354.51|0
1620730880000|2021-05-11 11:01:20|4354.36|4354.36|4354.58|4354.58|4354.58|4354.58|4354.36|4354.36|0
1620730900000|2021-05-11 11:01:40|4354.73|4354.73|4354.73|4354.73|4354.73|4354.73|4354.73|4354.73|0
1620730920000|2021-05-11 11:02:00|4354.13|4354.13|4354.48|4354.48|4354.48|4354.48|4354.13|4354.13|0
1620730930000|2021-05-11 11:02:10|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|0
1620730940000|2021-05-11 11:02:20|4354.18|4354.18|4354.5|4354.5|4354.5|4354.5|4354.18|4354.18|0
1620730970000|2021-05-11 11:02:50|4354.45|4354.45|4354.15|4354.15|4354.45|4354.45|4354.15|4354.15|0
1620730980000|2021-05-11 11:03:00|4353.84|4353.84|4354.05|4354.05|4354.05|4354.05|4353.7|4353.7|0
1620730990000|2021-05-11 11:03:10|4353.75|4353.75|4353.75|4353.75|4353.75|4353.75|4353.75|4353.75|0
1620731000000|2021-05-11 11:03:20|4354.2|4354.2|4354.2|4354.2|4354.2|4354.2|4354.2|4354.2|0
1620731010000|2021-05-11 11:03:30|4354.5|4354.5|4354.05|4354.05|4354.5|4354.5|4353.9|4353.9|0
1620731020000|2021-05-11 11:03:40|4354.2|4354.2|4353.56|4353.56|4354.2|4354.2|4353.56|4353.56|0
1620731030000|2021-05-11 11:03:50|4353.53|4353.53|4353.56|4353.56|4353.56|4353.56|4353.53|4353.53|0
1620731040000|2021-05-11 11:04:00|4353.47|4353.47|4353.56|4353.56|4353.56|4353.56|4353.47|4353.47|0
1620731050000|2021-05-11 11:04:10|4353.58|4353.58|4353.4|4353.4|4353.58|4353.58|4353.4|4353.4|0
1620731060000|2021-05-11 11:04:20|4353.25|4353.25|4353.86|4353.86|4353.86|4353.86|4353.1|4353.1|0
1620731070000|2021-05-11 11:04:30|4353.26|4353.26|4353.16|4353.16|4353.26|4353.26|4353.16|4353.16|0
1620731080000|2021-05-11 11:04:40|4353.24|4353.24|4352.62|4352.62|4353.27|4353.27|4352.58|4352.58|0
1620731090000|2021-05-11 11:04:50|4352.32|4352.32|4351.69|4351.69|4352.32|4352.32|4351.69|4351.69|0
1620731100000|2021-05-11 11:05:00|4351.72|4351.72|4351.71|4351.71|4351.72|4351.72|4351.57|4351.57|0
1620731110000|2021-05-11 11:05:10|4351.56|4351.56|4351.56|4351.56|4351.56|4351.56|4351.56|4351.56|0
1620731120000|2021-05-11 11:05:20|4351.86|4351.86|4352.38|4352.38|4352.38|4352.38|4351.86|4351.86|0
1620731130000|2021-05-11 11:05:30|4352.44|4352.44|4352.61|4352.61|4352.61|4352.61|4352.44|4352.44|0
1620731140000|2021-05-11 11:05:40|4352.7|4352.7|4352.1|4352.1|4352.7|4352.7|4352.1|4352.1|0
1620731150000|2021-05-11 11:05:50|4352.4|4352.4|4352.4|4352.4|4352.4|4352.4|4352.4|4352.4|0
1620731160000|2021-05-11 11:06:00|4352.35|4352.35|4352.55|4352.55|4352.55|4352.55|4352.19|4352.19|0
1620731170000|2021-05-11 11:06:10|4352.51|4352.51|4353.15|4353.15|4353.21|4353.21|4352.51|4352.51|0
1620731190000|2021-05-11 11:06:30|4353.11|4353.11|4353.41|4353.41|4353.41|4353.41|4353.11|4353.11|0
1620731200000|2021-05-11 11:06:40|4352.51|4352.51|4352.21|4352.21|4352.51|4352.51|4352.21|4352.21|0
1620731210000|2021-05-11 11:06:50|4352.24|4352.24|4352.24|4352.24|4352.24|4352.24|4352.24|4352.24|0
1620731220000|2021-05-11 11:07:00|4352.27|4352.27|4352.18|4352.18|4352.27|4352.27|4352.18|4352.18|0
1620731240000|2021-05-11 11:07:20|4352.14|4352.14|4352.25|4352.25|4352.25|4352.25|4352.14|4352.14|0
1620731250000|2021-05-11 11:07:30|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|0
1620731270000|2021-05-11 11:07:50|4352.7|4352.7|4352.61|4352.61|4352.85|4352.85|4352.46|4352.46|0
1620731280000|2021-05-11 11:08:00|4352.7|4352.7|4352.7|4352.7|4352.7|4352.7|4352.7|4352.7|0
1620731290000|2021-05-11 11:08:10|4352.4|4352.4|4352.4|4352.4|4352.4|4352.4|4352.4|4352.4|0
1620731300000|2021-05-11 11:08:20|4352.25|4352.25|4351.95|4351.95|4352.25|4352.25|4351.95|4351.95|0
1620731310000|2021-05-11 11:08:30|4352.04|4352.04|4352.04|4352.04|4352.04|4352.04|4352.04|4352.04|0
1620731320000|2021-05-11 11:08:40|4352.06|4352.06|4352.1|4352.1|4352.1|4352.1|4352.06|4352.06|0
1620731340000|2021-05-11 11:09:00|4351.8|4351.8|4351.78|4351.78|4352.1|4352.1|4351.78|4351.78|0
1620731350000|2021-05-11 11:09:10|4351.83|4351.83|4351.83|4351.83|4351.83|4351.83|4351.83|4351.83|0
1620731360000|2021-05-11 11:09:20|4351.68|4351.68|4351.68|4351.68|4351.68|4351.68|4351.68|4351.68|0
1620731370000|2021-05-11 11:09:30|4351.64|4351.64|4351.61|4351.61|4351.64|4351.64|4351.59|4351.59|0
1620731380000|2021-05-11 11:09:40|4351.16|4351.16|4350.86|4350.86|4351.16|4351.16|4350.86|4350.86|0
1620731390000|2021-05-11 11:09:50|4351.16|4351.16|4351.16|4351.16|4351.16|4351.16|4351.16|4351.16|0
1620731400000|2021-05-11 11:10:00|4351.11|4351.11|4351.41|4351.41|4351.41|4351.41|4351.11|4351.11|0
1620731420000|2021-05-11 11:10:20|4351.71|4351.71|4351.71|4351.71|4351.71|4351.71|4351.71|4351.71|0
1620731430000|2021-05-11 11:10:30|4351.86|4351.86|4353.54|4353.54|4353.54|4353.54|4351.86|4351.86|0
1620731450000|2021-05-11 11:10:50|4354.44|4354.44|4353.54|4353.54|4354.44|4354.44|4353.54|4353.54|0
1620731460000|2021-05-11 11:11:00|4353.39|4353.39|4353.39|4353.39|4353.39|4353.39|4353.39|4353.39|0
1620731470000|2021-05-11 11:11:10|4353.09|4353.09|4352.79|4352.79|4353.09|4353.09|4352.64|4352.64|0
1620731480000|2021-05-11 11:11:20|4353.09|4353.09|4353|4353|4353.09|4353.09|4353|4353|0
1620731490000|2021-05-11 11:11:30|4353.05|4353.05|4353.21|4353.21|4353.21|4353.21|4353.05|4353.05|0
1620731500000|2021-05-11 11:11:40|4353.23|4353.23|4353.26|4353.26|4353.26|4353.26|4353.23|4353.23|0
1620731520000|2021-05-11 11:12:00|4353.44|4353.44|4353.45|4353.45|4353.53|4353.53|4353.44|4353.44|0
1620731550000|2021-05-11 11:12:30|4353.15|4353.15|4352.62|4352.62|4353.15|4353.15|4352.62|4352.62|0
1620731560000|2021-05-11 11:12:40|4352.66|4352.66|4352.73|4352.73|4352.73|4352.73|4352.66|4352.66|0
1620731570000|2021-05-11 11:12:50|4353.18|4353.18|4353.18|4353.18|4353.18|4353.18|4353.18|4353.18|0
1620731580000|2021-05-11 11:13:00|4352.58|4352.58|4352.58|4352.58|4352.58|4352.58|4352.58|4352.58|0
1620731620000|2021-05-11 11:13:40|4352.64|4352.64|4352.64|4352.64|4352.64|4352.64|4352.64|4352.64|0
1620731640000|2021-05-11 11:14:00|4352.34|4352.34|4352.64|4352.64|4352.64|4352.64|4352.34|4352.34|0
1620731650000|2021-05-11 11:14:10|4352.04|4352.04|4352.64|4352.64|4352.64|4352.64|4352.04|4352.04|0
1620731660000|2021-05-11 11:14:20|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|0
1620731670000|2021-05-11 11:14:30|4352.85|4352.85|4352.72|4352.72|4352.85|4352.85|4352.7|4352.7|0
1620731690000|2021-05-11 11:14:50|4352.75|4352.75|4353.32|4353.32|4353.32|4353.32|4352.72|4352.72|0
1620731700000|2021-05-11 11:15:00|4353.49|4353.49|4353.44|4353.44|4353.49|4353.49|4353.44|4353.44|0
1620731710000|2021-05-11 11:15:10|4354.04|4354.04|4353.74|4353.74|4354.04|4354.04|4353.74|4353.74|0
1620731720000|2021-05-11 11:15:20|4353.7|4353.7|4353.7|4353.7|4353.7|4353.7|4353.7|4353.7|0
1620731730000|2021-05-11 11:15:30|4352.8|4352.8|4352.89|4352.89|4352.89|4352.89|4352.8|4352.8|0
1620731740000|2021-05-11 11:15:40|4352.84|4352.84|4352.84|4352.84|4352.84|4352.84|4352.84|4352.84|0
1620731750000|2021-05-11 11:15:50|4352.99|4352.99|4352.03|4352.03|4352.99|4352.99|4352.03|4352.03|0
1620731760000|2021-05-11 11:16:00|4351.73|4351.73|4351.37|4351.37|4351.73|4351.73|4351.37|4351.37|0
1620731780000|2021-05-11 11:16:20|4351.46|4351.46|4351.37|4351.37|4351.46|4351.46|4351.37|4351.37|0
1620731810000|2021-05-11 11:16:50|4351.25|4351.25|4351.25|4351.25|4351.25|4351.25|4351.25|4351.25|0
1620731820000|2021-05-11 11:17:00|4351.16|4351.16|4350.77|4350.77|4351.16|4351.16|4350.77|4350.77|0
1620731840000|2021-05-11 11:17:20|4350.17|4350.17|4350.17|4350.17|4350.17|4350.17|4350.17|4350.17|0
1620731860000|2021-05-11 11:17:40|4350.47|4350.47|4350.47|4350.47|4350.47|4350.47|4350.47|4350.47|0
1620731890000|2021-05-11 11:18:10|4350.77|4350.77|4350.77|4350.77|4350.77|4350.77|4350.77|4350.77|0
1620731920000|2021-05-11 11:18:40|4350.17|4350.17|4349.58|4349.58|4350.17|4350.17|4349.58|4349.58|0
1620731940000|2021-05-11 11:19:00|4349.55|4349.55|4349.58|4349.58|4349.58|4349.58|4349.55|4349.55|0
1620731950000|2021-05-11 11:19:10|4349.88|4349.88|4349.58|4349.58|4349.88|4349.88|4349.58|4349.58|0
1620731960000|2021-05-11 11:19:20|4349.6|4349.6|4349.58|4349.58|4349.6|4349.6|4349.58|4349.58|0
1620731970000|2021-05-11 11:19:30|4349.6|4349.6|4349.6|4349.6|4349.6|4349.6|4349.6|4349.6|0
1620731980000|2021-05-11 11:19:40|4349.52|4349.52|4349.02|4349.02|4349.52|4349.52|4349.02|4349.02|0
1620732000000|2021-05-11 11:20:00|4348.98|4348.98|4350.46|4350.46|4350.46|4350.46|4348.98|4348.98|0
1620732010000|2021-05-11 11:20:10|4350.48|4350.48|4350.43|4350.43|4350.58|4350.58|4350.43|4350.43|0
1620732030000|2021-05-11 11:20:30|4350.73|4350.73|4350.73|4350.73|4350.73|4350.73|4350.73|4350.73|0
1620732040000|2021-05-11 11:20:40|4350.4|4350.4|4350.34|4350.34|4350.4|4350.4|4350.34|4350.34|0
1620732050000|2021-05-11 11:20:50|4350.31|4350.31|4350.11|4350.11|4350.31|4350.31|4350.11|4350.11|0
1620732060000|2021-05-11 11:21:00|4350.13|4350.13|4349.5|4349.5|4350.16|4350.16|4349.5|4349.5|0
1620732070000|2021-05-11 11:21:10|4349.8|4349.8|4349.46|4349.46|4349.8|4349.8|4349.46|4349.46|0
1620732080000|2021-05-11 11:21:20|4349.44|4349.44|4348.64|4348.64|4349.44|4349.44|4348.64|4348.64|0
1620732110000|2021-05-11 11:21:50|4348.94|4348.94|4349.24|4349.24|4349.24|4349.24|4348.94|4348.94|0
1620732120000|2021-05-11 11:22:00|4348.94|4348.94|4349.12|4349.12|4349.12|4349.12|4348.94|4348.94|0
1620732130000|2021-05-11 11:22:10|4349.3|4349.3|4349.3|4349.3|4349.32|4349.32|4349.3|4349.3|0
1620732140000|2021-05-11 11:22:20|4349.39|4349.39|4349.39|4349.39|4349.39|4349.39|4349.39|4349.39|0
1620732150000|2021-05-11 11:22:30|4349.48|4349.48|4349.42|4349.42|4349.59|4349.59|4349.42|4349.42|0
1620732160000|2021-05-11 11:22:40|4349.56|4349.56|4350.34|4350.34|4350.34|4350.34|4349.56|4349.56|0
1620732180000|2021-05-11 11:23:00|4350.25|4350.25|4350.29|4350.29|4350.29|4350.29|4350.25|4350.25|0
1620732190000|2021-05-11 11:23:10|4350.38|4350.38|4350.38|4350.38|4350.38|4350.38|4350.38|4350.38|0
1620732200000|2021-05-11 11:23:20|4350.41|4350.41|4350.11|4350.11|4350.41|4350.41|4350.11|4350.11|0
1620732210000|2021-05-11 11:23:30|4350.2|4350.2|4350.2|4350.2|4350.2|4350.2|4350.2|4350.2|0
1620732220000|2021-05-11 11:23:40|4350.5|4350.5|4350.8|4350.8|4350.8|4350.8|4350.5|4350.5|0
1620732230000|2021-05-11 11:23:50|4350.2|4350.2|4350.2|4350.2|4350.2|4350.2|4350.2|4350.2|0
1620732240000|2021-05-11 11:24:00|4350.23|4350.23|4350.53|4350.53|4350.53|4350.53|4350.23|4350.23|0
1620732270000|2021-05-11 11:24:30|4350.59|4350.59|4350.27|4350.27|4350.59|4350.59|4350.27|4350.27|0
1620732280000|2021-05-11 11:24:40|4350.32|4350.32|4350.02|4350.02|4350.32|4350.32|4350.02|4350.02|0
1620732300000|2021-05-11 11:25:00|4350.07|4350.07|4349.2|4349.2|4350.07|4350.07|4349.2|4349.2|0
1620732320000|2021-05-11 11:25:20|4348.6|4348.6|4348.45|4348.45|4348.6|4348.6|4348.45|4348.45|0
1620732340000|2021-05-11 11:25:40|4349.05|4349.05|4349.05|4349.05|4349.05|4349.05|4349.05|4349.05|0
1620732350000|2021-05-11 11:25:50|4349.2|4349.2|4348.69|4348.69|4349.2|4349.2|4348.54|4348.54|0
1620732360000|2021-05-11 11:26:00|4348.99|4348.99|4349.08|4349.08|4349.08|4349.08|4348.99|4348.99|0
1620732380000|2021-05-11 11:26:20|4349.11|4349.11|4349.11|4349.11|4349.11|4349.11|4349.11|4349.11|0
1620732400000|2021-05-11 11:26:40|4348.81|4348.81|4348.81|4348.81|4348.81|4348.81|4348.81|4348.81|0
1620732410000|2021-05-11 11:26:50|4348.66|4348.66|4348.66|4348.66|4348.66|4348.66|4348.66|4348.66|0
1620732420000|2021-05-11 11:27:00|4348.36|4348.36|4348.21|4348.21|4348.36|4348.36|4347.91|4347.91|0
1620732430000|2021-05-11 11:27:10|4348.51|4348.51|4348.81|4348.81|4348.81|4348.81|4348.51|4348.51|0
1620732470000|2021-05-11 11:27:50|4349.11|4349.11|4349.23|4349.23|4349.23|4349.23|4349.11|4349.11|0
1620732480000|2021-05-11 11:28:00|4349.38|4349.38|4349.53|4349.53|4349.98|4349.98|4349.38|4349.38|0
1620732510000|2021-05-11 11:28:30|4349.98|4349.98|4349.32|4349.32|4350.07|4350.07|4349.32|4349.32|0
1620732520000|2021-05-11 11:28:40|4349.17|4349.17|4349.17|4349.17|4349.17|4349.17|4349.17|4349.17|0
1620732530000|2021-05-11 11:28:50|4349.47|4349.47|4350.37|4350.37|4350.37|4350.37|4349.47|4349.47|0
1620732540000|2021-05-11 11:29:00|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|0
1620732550000|2021-05-11 11:29:10|4350.76|4350.76|4350.91|4350.91|4350.91|4350.91|4350.76|4350.76|0
1620732560000|2021-05-11 11:29:20|4351.21|4351.21|4351.19|4351.19|4351.21|4351.21|4351.19|4351.19|0
1620732570000|2021-05-11 11:29:30|4351.28|4351.28|4351.28|4351.28|4351.28|4351.28|4351.28|4351.28|0
1620732590000|2021-05-11 11:29:50|4351.24|4351.24|4351.24|4351.24|4351.24|4351.24|4351.24|4351.24|0
1620732610000|2021-05-11 11:30:10|4351.26|4351.26|4351.35|4351.35|4351.35|4351.35|4351.26|4351.26|0
1620732620000|2021-05-11 11:30:20|4351.41|4351.41|4351.41|4351.41|4351.41|4351.41|4351.41|4351.41|0
1620732630000|2021-05-11 11:30:30|4351.38|4351.38|4351.47|4351.47|4351.47|4351.47|4351.38|4351.38|0
1620732640000|2021-05-11 11:30:40|4351.5|4351.5|4351.55|4351.55|4351.55|4351.55|4351.45|4351.45|0
1620732650000|2021-05-11 11:30:50|4351.32|4351.32|4351.47|4351.47|4351.47|4351.47|4351.32|4351.32|0
1620732660000|2021-05-11 11:31:00|4351.45|4351.45|4351.47|4351.47|4351.47|4351.47|4351.45|4351.45|0
1620732670000|2021-05-11 11:31:10|4351.42|4351.42|4352.53|4352.53|4352.62|4352.62|4351.42|4351.42|0
1620732680000|2021-05-11 11:31:20|4352.48|4352.48|4352.48|4352.48|4352.48|4352.48|4352.48|4352.48|0
1620732690000|2021-05-11 11:31:30|4352.53|4352.53|4352.56|4352.56|4352.56|4352.56|4352.53|4352.53|0
1620732710000|2021-05-11 11:31:50|4352.5|4352.5|4352.41|4352.41|4352.5|4352.5|4352.41|4352.41|0
1620732720000|2021-05-11 11:32:00|4352.38|4352.38|4353.58|4353.58|4353.58|4353.58|4352.38|4352.38|0
1620732740000|2021-05-11 11:32:20|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|0
1620732750000|2021-05-11 11:32:30|4353.41|4353.41|4353.41|4353.41|4353.41|4353.41|4353.41|4353.41|0
1620732760000|2021-05-11 11:32:40|4353.37|4353.37|4353.15|4353.15|4353.41|4353.41|4353.11|4353.11|0
1620732770000|2021-05-11 11:32:50|4353.09|4353.09|4351.8|4351.8|4353.09|4353.09|4351.8|4351.8|0
1620732780000|2021-05-11 11:33:00|4351.69|4351.69|4351.74|4351.74|4351.74|4351.74|4351.69|4351.69|0
1620732800000|2021-05-11 11:33:20|4351.68|4351.68|4351.62|4351.62|4351.68|4351.68|4351.62|4351.62|0
1620732810000|2021-05-11 11:33:30|4351.92|4351.92|4352.17|4352.17|4352.23|4352.23|4351.92|4351.92|0
1620732830000|2021-05-11 11:33:50|4352.14|4352.14|4352.14|4352.14|4352.14|4352.14|4352.14|4352.14|0
1620732840000|2021-05-11 11:34:00|4352.03|4352.03|4352.3|4352.3|4352.33|4352.33|4352.03|4352.03|0
1620732850000|2021-05-11 11:34:10|4352.34|4352.34|4352.19|4352.19|4352.49|4352.49|4352.19|4352.19|0
1620732860000|2021-05-11 11:34:20|4352.1|4352.1|4352.1|4352.1|4352.1|4352.1|4352.1|4352.1|0
1620732870000|2021-05-11 11:34:30|4351.8|4351.8|4351.65|4351.65|4351.95|4351.95|4351.5|4351.5|0
1620732880000|2021-05-11 11:34:40|4351.74|4351.74|4351.74|4351.74|4351.74|4351.74|4351.74|4351.74|0
1620732890000|2021-05-11 11:34:50|4351.86|4351.86|4351.86|4351.86|4351.86|4351.86|4351.86|4351.86|0
1620732900000|2021-05-11 11:35:00|4352.15|4352.15|4352.15|4352.15|4352.15|4352.15|4352.15|4352.15|0
1620732920000|2021-05-11 11:35:20|4352.3|4352.3|4352.36|4352.36|4352.36|4352.36|4352.3|4352.3|0
1620732940000|2021-05-11 11:35:40|4352.45|4352.45|4353.35|4353.35|4353.35|4353.35|4352.45|4352.45|0
1620732950000|2021-05-11 11:35:50|4353.65|4353.65|4353.8|4353.8|4353.8|4353.8|4353.65|4353.65|0
1620732990000|2021-05-11 11:36:30|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|0
1620733000000|2021-05-11 11:36:40|4354.4|4354.4|4355|4355|4355|4355|4354.4|4354.4|0
1620733010000|2021-05-11 11:36:50|4354.1|4354.1|4354.01|4354.01|4354.1|4354.1|4354.01|4354.01|0
1620733020000|2021-05-11 11:37:00|4354.04|4354.04|4354.04|4354.04|4354.04|4354.04|4354.04|4354.04|0
1620733030000|2021-05-11 11:37:10|4353.74|4353.74|4352.84|4352.84|4353.74|4353.74|4352.84|4352.84|0
1620733040000|2021-05-11 11:37:20|4352.72|4352.72|4352.93|4352.93|4352.93|4352.93|4352.72|4352.72|0
1620733050000|2021-05-11 11:37:30|4353.08|4353.08|4353.08|4353.08|4353.08|4353.08|4353.08|4353.08|0
1620733060000|2021-05-11 11:37:40|4353.23|4353.23|4353.89|4353.89|4353.89|4353.89|4353.23|4353.23|0
1620733070000|2021-05-11 11:37:50|4354.04|4354.04|4354|4354|4354.04|4354.04|4354|4354|0
1620733080000|2021-05-11 11:38:00|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|0
1620733090000|2021-05-11 11:38:10|4354.39|4354.39|4354.35|4354.35|4354.39|4354.39|4354.35|4354.35|0
1620733100000|2021-05-11 11:38:20|4355.55|4355.55|4355.25|4355.25|4355.55|4355.55|4355.25|4355.25|0
1620733110000|2021-05-11 11:38:30|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|0
1620733120000|2021-05-11 11:38:40|4355.65|4355.65|4355.95|4355.95|4355.95|4355.95|4355.65|4355.65|0
1620733140000|2021-05-11 11:39:00|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|0
1620733150000|2021-05-11 11:39:10|4356.22|4356.22|4356.2|4356.2|4356.22|4356.22|4356.2|4356.2|0
1620733160000|2021-05-11 11:39:20|4355.9|4355.9|4355.81|4355.81|4355.9|4355.9|4355.81|4355.81|0
1620733180000|2021-05-11 11:39:40|4355.75|4355.75|4355.75|4355.75|4355.75|4355.75|4355.75|4355.75|0
1620733190000|2021-05-11 11:39:50|4355.6|4355.6|4355.3|4355.3|4355.6|4355.6|4355.3|4355.3|0
1620733200000|2021-05-11 11:40:00|4355.18|4355.18|4355.18|4355.18|4355.18|4355.18|4355.18|4355.18|0
1620733210000|2021-05-11 11:40:10|4355.16|4355.16|4355.16|4355.16|4355.16|4355.16|4355.16|4355.16|0
1620733220000|2021-05-11 11:40:20|4355.46|4355.46|4355.61|4355.61|4355.61|4355.61|4355.46|4355.46|0
1620733230000|2021-05-11 11:40:30|4356.06|4356.06|4355.46|4355.46|4356.06|4356.06|4355.16|4355.16|0
1620733240000|2021-05-11 11:40:40|4355.76|4355.76|4355.61|4355.61|4355.76|4355.76|4355.61|4355.61|0
1620733250000|2021-05-11 11:40:50|4355.46|4355.46|4355.16|4355.16|4355.46|4355.46|4355.16|4355.16|0
1620733260000|2021-05-11 11:41:00|4354.86|4354.86|4354.86|4354.86|4354.86|4354.86|4354.86|4354.86|0
1620733270000|2021-05-11 11:41:10|4354.81|4354.81|4353.91|4353.91|4354.81|4354.81|4353.91|4353.91|0
1620733280000|2021-05-11 11:41:20|4353.89|4353.89|4354.28|4354.28|4354.28|4354.28|4353.89|4353.89|0
1620733290000|2021-05-11 11:41:30|4354.58|4354.58|4356.08|4356.08|4356.08|4356.08|4354.58|4354.58|0
1620733300000|2021-05-11 11:41:40|4355.99|4355.99|4355.99|4355.99|4355.99|4355.99|4355.99|4355.99|0
1620733320000|2021-05-11 11:42:00|4356.03|4356.03|4356.03|4356.03|4356.03|4356.03|4356.03|4356.03|0
1620733330000|2021-05-11 11:42:10|4356.33|4356.33|4356.33|4356.33|4356.33|4356.33|4356.33|4356.33|0
1620733360000|2021-05-11 11:42:40|4356.03|4356.03|4355.78|4355.78|4356.03|4356.03|4355.78|4355.78|0
1620733380000|2021-05-11 11:43:00|4355.48|4355.48|4356.32|4356.32|4356.41|4356.41|4355.48|4355.48|0
1620733390000|2021-05-11 11:43:10|4356.41|4356.41|4356.56|4356.56|4356.56|4356.56|4356.41|4356.41|0
1620733400000|2021-05-11 11:43:20|4356.7|4356.7|4356.7|4356.7|4356.7|4356.7|4356.7|4356.7|0
1620733410000|2021-05-11 11:43:30|4356.76|4356.76|4357.06|4357.06|4357.06|4357.06|4356.76|4356.76|0
1620733430000|2021-05-11 11:43:50|4357.09|4357.09|4356.64|4356.64|4357.09|4357.09|4356.64|4356.64|0
1620733450000|2021-05-11 11:44:10|4356.55|4356.55|4356.55|4356.55|4356.55|4356.55|4356.55|4356.55|0
1620733460000|2021-05-11 11:44:20|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|0
1620733470000|2021-05-11 11:44:30|4356.04|4356.04|4356.04|4356.04|4356.04|4356.04|4355.74|4355.74|0
1620733480000|2021-05-11 11:44:40|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|0
1620733490000|2021-05-11 11:44:50|4356.1|4356.1|4356.19|4356.19|4356.19|4356.19|4356.1|4356.1|0
1620733500000|2021-05-11 11:45:00|4356.04|4356.04|4356.12|4356.12|4356.12|4356.12|4356.04|4356.04|0
1620733510000|2021-05-11 11:45:10|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|0
1620733520000|2021-05-11 11:45:20|4356.72|4356.72|4356.76|4356.76|4356.76|4356.76|4356.72|4356.72|0
1620733530000|2021-05-11 11:45:30|4357.06|4357.06|4357.42|4357.42|4357.42|4357.42|4356.91|4356.91|0
1620733540000|2021-05-11 11:45:40|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|0
1620733550000|2021-05-11 11:45:50|4357.57|4357.57|4357.27|4357.27|4357.57|4357.57|4357.27|4357.27|0
1620733560000|2021-05-11 11:46:00|4357.21|4357.21|4357.38|4357.38|4357.38|4357.38|4357.21|4357.21|0
1620733570000|2021-05-11 11:46:10|4357.23|4357.23|4357.17|4357.17|4357.23|4357.23|4356.94|4356.94|0
1620733590000|2021-05-11 11:46:30|4356.87|4356.87|4356.75|4356.75|4356.87|4356.87|4356.75|4356.75|0
1620733640000|2021-05-11 11:47:20|4357.05|4357.05|4357.41|4357.41|4357.41|4357.41|4357.05|4357.05|0
1620733650000|2021-05-11 11:47:30|4357.32|4357.32|4357.3|4357.3|4357.32|4357.32|4357.09|4357.09|0
1620733660000|2021-05-11 11:47:40|4357.27|4357.27|4356.62|4356.62|4357.27|4357.27|4356.62|4356.62|0
1620733670000|2021-05-11 11:47:50|4356.53|4356.53|4356.98|4356.98|4356.98|4356.98|4356.53|4356.53|0
1620733680000|2021-05-11 11:48:00|4357.13|4357.13|4357.82|4357.82|4357.82|4357.82|4357.13|4357.13|0
1620733690000|2021-05-11 11:48:10|4357.8|4357.8|4357.8|4357.8|4357.8|4357.8|4357.8|4357.8|0
1620733700000|2021-05-11 11:48:20|4357.49|4357.49|4357.49|4357.49|4357.49|4357.49|4357.49|4357.49|0
1620733730000|2021-05-11 11:48:50|4357.59|4357.59|4358.58|4358.58|4358.58|4358.58|4357.59|4357.59|0
1620733740000|2021-05-11 11:49:00|4358.63|4358.63|4358.33|4358.33|4358.63|4358.63|4358.33|4358.33|0
1620733750000|2021-05-11 11:49:10|4358.35|4358.35|4358.35|4358.35|4358.35|4358.35|4358.35|4358.35|0
1620733760000|2021-05-11 11:49:20|4357.45|4357.45|4357.93|4357.93|4357.93|4357.93|4357.45|4357.45|0
1620733780000|2021-05-11 11:49:40|4357.63|4357.63|4357.63|4357.63|4357.63|4357.63|4357.63|4357.63|0
1620733790000|2021-05-11 11:49:50|4357.46|4357.46|4357.54|4357.54|4357.54|4357.54|4357.46|4357.46|0
1620733800000|2021-05-11 11:50:00|4356.94|4356.94|4356.64|4356.64|4356.94|4356.94|4356.64|4356.64|0
1620733810000|2021-05-11 11:50:10|4356.79|4356.79|4357.04|4357.04|4357.04|4357.04|4356.74|4356.74|0
1620733840000|2021-05-11 11:50:40|4357.34|4357.34|4357.34|4357.34|4357.34|4357.34|4357.34|4357.34|0
1620733850000|2021-05-11 11:50:50|4357.37|4357.37|4357.37|4357.37|4357.37|4357.37|4357.37|4357.37|0
1620733860000|2021-05-11 11:51:00|4357.07|4357.07|4356.89|4356.89|4357.07|4357.07|4356.89|4356.89|0
1620733870000|2021-05-11 11:51:10|4356.98|4356.98|4356.71|4356.71|4356.98|4356.98|4356.71|4356.71|0
1620733880000|2021-05-11 11:51:20|4356.86|4356.86|4357.21|4357.21|4357.21|4357.21|4356.86|4356.86|0
1620733890000|2021-05-11 11:51:30|4357.15|4357.15|4357.26|4357.26|4357.37|4357.37|4357.15|4357.15|0
1620733900000|2021-05-11 11:51:40|4357.29|4357.29|4357|4357|4357.29|4357.29|4357|4357|0
1620733910000|2021-05-11 11:51:50|4356.94|4356.94|4356.15|4356.15|4356.94|4356.94|4356.06|4356.06|0
1620733920000|2021-05-11 11:52:00|4356.1|4356.1|4355.96|4355.96|4356.1|4356.1|4355.93|4355.93|0
1620733930000|2021-05-11 11:52:10|4356.01|4356.01|4356.01|4356.01|4356.01|4356.01|4356.01|4356.01|0
1620733940000|2021-05-11 11:52:20|4356.04|4356.04|4356.38|4356.38|4356.38|4356.38|4356.04|4356.04|0
1620733950000|2021-05-11 11:52:30|4356.08|4356.08|4356.08|4356.08|4356.08|4356.08|4356.08|4356.08|0
1620733960000|2021-05-11 11:52:40|4356.19|4356.19|4356.17|4356.17|4356.19|4356.19|4356.14|4356.14|0
1620733970000|2021-05-11 11:52:50|4355.87|4355.87|4355.87|4355.87|4355.87|4355.87|4355.87|4355.87|0
1620733980000|2021-05-11 11:53:00|4355.57|4355.57|4355.27|4355.27|4355.57|4355.57|4355.27|4355.27|0
1620733990000|2021-05-11 11:53:10|4355.57|4355.57|4355.61|4355.61|4355.61|4355.61|4355.57|4355.57|0
1620734010000|2021-05-11 11:53:30|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|0
1620734020000|2021-05-11 11:53:40|4355.54|4355.54|4355.54|4355.54|4355.54|4355.54|4355.54|4355.54|0
1620734030000|2021-05-11 11:53:50|4355.5|4355.5|4355.5|4355.5|4355.5|4355.5|4355.5|4355.5|0
1620734040000|2021-05-11 11:54:00|4355.54|4355.54|4355.65|4355.65|4355.65|4355.65|4355.54|4355.54|0
1620734050000|2021-05-11 11:54:10|4355.69|4355.69|4355.65|4355.65|4356.08|4356.08|4355.65|4355.65|0
1620734060000|2021-05-11 11:54:20|4355.5|4355.5|4355.34|4355.34|4355.58|4355.58|4355.25|4355.25|0
1620734080000|2021-05-11 11:54:40|4355.64|4355.64|4355.34|4355.34|4355.64|4355.64|4355.34|4355.34|0
1620734090000|2021-05-11 11:54:50|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|0
1620734110000|2021-05-11 11:55:10|4354.74|4354.74|4354.74|4354.74|4354.74|4354.74|4354.74|4354.74|0
1620734120000|2021-05-11 11:55:20|4355.04|4355.04|4355.15|4355.15|4355.15|4355.15|4355.04|4355.04|0
1620734130000|2021-05-11 11:55:30|4354.97|4354.97|4354.92|4354.92|4355.14|4355.14|4354.7|4354.7|0
1620734140000|2021-05-11 11:55:40|4355.22|4355.22|4355.52|4355.52|4355.52|4355.52|4355.22|4355.22|0
1620734160000|2021-05-11 11:56:00|4355.57|4355.57|4355.6|4355.6|4355.6|4355.6|4355.27|4355.27|0
1620734170000|2021-05-11 11:56:10|4355.69|4355.69|4355.55|4355.55|4355.99|4355.99|4355.55|4355.55|0
1620734180000|2021-05-11 11:56:20|4355.85|4355.85|4355.85|4355.85|4355.85|4355.85|4355.85|4355.85|0
1620734200000|2021-05-11 11:56:40|4355.88|4355.88|4355.96|4355.96|4355.96|4355.96|4355.88|4355.88|0
1620734210000|2021-05-11 11:56:50|4356.07|4356.07|4356.53|4356.53|4356.53|4356.53|4356.07|4356.07|0
1620734220000|2021-05-11 11:57:00|4356.59|4356.59|4356.65|4356.65|4356.65|4356.65|4356.59|4356.59|0
1620734230000|2021-05-11 11:57:10|4356.57|4356.57|4357.28|4357.28|4357.28|4357.28|4356.53|4356.53|0
1620734240000|2021-05-11 11:57:20|4356.86|4356.86|4356.38|4356.38|4356.86|4356.86|4356.38|4356.38|0
1620734260000|2021-05-11 11:57:40|4356.47|4356.47|4355.65|4355.65|4356.47|4356.47|4355.65|4355.65|0
1620734270000|2021-05-11 11:57:50|4355.56|4355.56|4355.56|4355.56|4355.56|4355.56|4355.56|4355.56|0
1620734280000|2021-05-11 11:58:00|4355.59|4355.59|4354.84|4354.84|4355.59|4355.59|4354.84|4354.84|0
1620734290000|2021-05-11 11:58:10|4354.54|4354.54|4354.54|4354.54|4354.54|4354.54|4354.54|4354.54|0
1620734310000|2021-05-11 11:58:30|4354.63|4354.63|4354.42|4354.42|4354.72|4354.72|4354.42|4354.42|0
1620734320000|2021-05-11 11:58:40|4354.56|4354.56|4354.76|4354.76|4354.76|4354.76|4354.27|4354.27|0
1620734330000|2021-05-11 11:58:50|4354.49|4354.49|4353.62|4353.62|4354.49|4354.49|4353.62|4353.62|0
1620734340000|2021-05-11 11:59:00|4353.56|4353.56|4353.56|4353.56|4353.56|4353.56|4353.56|4353.56|0
1620734350000|2021-05-11 11:59:10|4353.51|4353.51|4353.31|4353.31|4353.54|4353.54|4353.31|4353.31|0
1620734360000|2021-05-11 11:59:20|4353.61|4353.61|4353.61|4353.61|4353.61|4353.61|4353.61|4353.61|0
1620734370000|2021-05-11 11:59:30|4353.52|4353.52|4353.82|4353.82|4353.82|4353.82|4353.52|4353.52|0
1620734380000|2021-05-11 11:59:40|4353.93|4353.93|4353.93|4353.93|4353.93|4353.93|4353.93|4353.93|0
1620734390000|2021-05-11 11:59:50|4354.02|4354.02|4353.91|4353.91|4354.02|4354.02|4353.91|4353.91|0
1620734400000|2021-05-11 12:00:00|4354.03|4354.03|4353.76|4353.76|4354.06|4354.06|4353.76|4353.76|0
1620734410000|2021-05-11 12:00:10|4353.79|4353.79|4354.18|4354.18|4354.18|4354.18|4353.79|4353.79|0
1620734420000|2021-05-11 12:00:20|4354.12|4354.12|4353.95|4353.95|4354.12|4354.12|4353.95|4353.95|0
1620734430000|2021-05-11 12:00:30|4353.89|4353.89|4352.99|4352.99|4353.89|4353.89|4352.99|4352.99|0
1620734440000|2021-05-11 12:00:40|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|0
1620734450000|2021-05-11 12:00:50|4352.54|4352.54|4351.94|4351.94|4352.54|4352.54|4351.94|4351.94|0
1620734460000|2021-05-11 12:01:00|4351.77|4351.77|4351.45|4351.45|4352.07|4352.07|4351.45|4351.45|0
1620734470000|2021-05-11 12:01:10|4351.6|4351.6|4351.43|4351.43|4351.69|4351.69|4351.43|4351.43|0
1620734480000|2021-05-11 12:01:20|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|0
1620734490000|2021-05-11 12:01:30|4352.09|4352.09|4351.97|4351.97|4352.09|4352.09|4351.97|4351.97|0
1620734500000|2021-05-11 12:01:40|4352.12|4352.12|4352.03|4352.03|4352.12|4352.12|4352.03|4352.03|0
1620734510000|2021-05-11 12:01:50|4352.63|4352.63|4352.63|4352.63|4352.63|4352.63|4352.33|4352.33|0
1620734520000|2021-05-11 12:02:00|4352.33|4352.33|4352.63|4352.63|4352.63|4352.63|4352.33|4352.33|0
1620734550000|2021-05-11 12:02:30|4352.33|4352.33|4352.33|4352.33|4352.33|4352.33|4352.33|4352.33|0
1620734570000|2021-05-11 12:02:50|4352.63|4352.63|4352.78|4352.78|4352.78|4352.78|4352.63|4352.63|0
1620734580000|2021-05-11 12:03:00|4352.48|4352.48|4352.48|4352.48|4352.48|4352.48|4352.48|4352.48|0
1620734590000|2021-05-11 12:03:10|4352.6|4352.6|4352.6|4352.6|4352.6|4352.6|4352.6|4352.6|0
1620734600000|2021-05-11 12:03:20|4352.62|4352.62|4353.07|4353.07|4353.07|4353.07|4352.62|4352.62|0
1620734610000|2021-05-11 12:03:30|4353.3|4353.3|4353.3|4353.3|4353.3|4353.3|4353.3|4353.3|0
1620734620000|2021-05-11 12:03:40|4353.37|4353.37|4353.37|4353.37|4353.37|4353.37|4353.37|4353.37|0
1620734640000|2021-05-11 12:04:00|4353.07|4353.07|4350.98|4350.98|4353.07|4353.07|4350.98|4350.98|0
1620734650000|2021-05-11 12:04:10|4351.07|4351.07|4350.8|4350.8|4351.07|4351.07|4350.16|4350.16|0
1620734660000|2021-05-11 12:04:20|4351.1|4351.1|4351.1|4351.1|4351.1|4351.1|4351.1|4351.1|0
1620734670000|2021-05-11 12:04:30|4351.4|4351.4|4351.36|4351.36|4351.48|4351.48|4351.36|4351.36|0
1620734680000|2021-05-11 12:04:40|4351.51|4351.51|4351.16|4351.16|4351.51|4351.51|4351.16|4351.16|0
1620734690000|2021-05-11 12:04:50|4351.14|4351.14|4351.53|4351.53|4351.53|4351.53|4351.14|4351.14|0
1620734710000|2021-05-11 12:05:10|4351.83|4351.83|4352.13|4352.13|4352.13|4352.13|4351.83|4351.83|0
1620734720000|2021-05-11 12:05:20|4352.43|4352.43|4352.47|4352.47|4352.47|4352.47|4352.43|4352.43|0
1620734730000|2021-05-11 12:05:30|4352.17|4352.17|4352.17|4352.17|4352.17|4352.17|4352.17|4352.17|0
1620734740000|2021-05-11 12:05:40|4352.26|4352.26|4352.3|4352.3|4352.48|4352.48|4352.18|4352.18|0
1620734750000|2021-05-11 12:05:50|4352.39|4352.39|4351.73|4351.73|4352.39|4352.39|4351.64|4351.64|0
1620734770000|2021-05-11 12:06:10|4351.55|4351.55|4351.55|4351.55|4351.55|4351.55|4351.01|4351.01|0
1620734780000|2021-05-11 12:06:20|4351.53|4351.53|4351.13|4351.13|4351.53|4351.53|4351.13|4351.13|0
1620734790000|2021-05-11 12:06:30|4351.04|4351.04|4351.09|4351.09|4351.09|4351.09|4351.04|4351.04|0
1620734800000|2021-05-11 12:06:40|4351.18|4351.18|4351.91|4351.91|4351.96|4351.96|4351.18|4351.18|0
1620734810000|2021-05-11 12:06:50|4351.82|4351.82|4351.69|4351.69|4351.82|4351.82|4351.69|4351.69|0
1620734820000|2021-05-11 12:07:00|4351.78|4351.78|4351.96|4351.96|4351.96|4351.96|4351.78|4351.78|0
1620734830000|2021-05-11 12:07:10|4352.05|4352.05|4352.05|4352.05|4352.05|4352.05|4352.05|4352.05|0
1620734840000|2021-05-11 12:07:20|4351.45|4351.45|4351.04|4351.04|4351.45|4351.45|4351.04|4351.04|0
1620734850000|2021-05-11 12:07:30|4350.89|4350.89|4350.14|4350.14|4350.89|4350.89|4350.14|4350.14|0
1620734880000|2021-05-11 12:08:00|4349.84|4349.84|4349.99|4349.99|4350.08|4350.08|4349.63|4349.63|0
1620734890000|2021-05-11 12:08:10|4350.29|4350.29|4350.32|4350.32|4350.32|4350.32|4350.29|4350.29|0
1620734900000|2021-05-11 12:08:20|4350.21|4350.21|4349.3|4349.3|4350.21|4350.21|4349.3|4349.3|0
1620734910000|2021-05-11 12:08:30|4349.24|4349.24|4348.21|4348.21|4349.24|4349.24|4348.21|4348.21|0
1620734920000|2021-05-11 12:08:40|4348.19|4348.19|4348.52|4348.52|4348.52|4348.52|4348.19|4348.19|0
1620734930000|2021-05-11 12:08:50|4348.69|4348.69|4348.69|4348.69|4348.69|4348.69|4348.69|4348.69|0
1620734940000|2021-05-11 12:09:00|4348.8|4348.8|4346.47|4346.47|4348.8|4348.8|4346.47|4346.47|0
1620734950000|2021-05-11 12:09:10|4346.77|4346.77|4347.07|4347.07|4347.07|4347.07|4346.77|4346.77|0
1620734960000|2021-05-11 12:09:20|4347.37|4347.37|4347.76|4347.76|4347.76|4347.76|4347.16|4347.16|0
1620734970000|2021-05-11 12:09:30|4348.06|4348.06|4347.16|4347.16|4348.15|4348.15|4347.16|4347.16|0
1620734980000|2021-05-11 12:09:40|4347.46|4347.46|4347.01|4347.01|4347.46|4347.46|4347.01|4347.01|0
1620734990000|2021-05-11 12:09:50|4347.61|4347.61|4347.61|4347.61|4347.61|4347.61|4347.61|4347.61|0
1620735000000|2021-05-11 12:10:00|4347.31|4347.31|4345.46|4345.46|4347.31|4347.31|4345.16|4345.16|0
1620735010000|2021-05-11 12:10:10|4345.48|4345.48|4345.63|4345.63|4345.63|4345.63|4345.48|4345.48|0
1620735030000|2021-05-11 12:10:30|4345.33|4345.33|4346|4346|4346|4346|4345.33|4345.33|0
1620735040000|2021-05-11 12:10:40|4346.31|4346.31|4346.91|4346.91|4346.91|4346.91|4346.31|4346.31|0
1620735060000|2021-05-11 12:11:00|4347.09|4347.09|4347.47|4347.47|4347.99|4347.99|4347.09|4347.09|0
1620735070000|2021-05-11 12:11:10|4347.17|4347.17|4346.99|4346.99|4347.17|4347.17|4346.99|4346.99|0
1620735090000|2021-05-11 12:11:30|4347.08|4347.08|4347.94|4347.94|4347.94|4347.94|4347.08|4347.08|0
1620735100000|2021-05-11 12:11:40|4348.03|4348.03|4348.33|4348.33|4348.33|4348.33|4348.03|4348.03|0
1620735130000|2021-05-11 12:12:10|4348.63|4348.63|4348.36|4348.36|4348.66|4348.66|4348.33|4348.33|0
1620735140000|2021-05-11 12:12:20|4348.33|4348.33|4348.31|4348.31|4348.33|4348.33|4348.31|4348.31|0
1620735150000|2021-05-11 12:12:30|4348.01|4348.01|4348.01|4348.01|4348.01|4348.01|4348.01|4348.01|0
1620735160000|2021-05-11 12:12:40|4347.71|4347.71|4348.46|4348.46|4348.46|4348.46|4347.71|4347.71|0
1620735180000|2021-05-11 12:13:00|4348.44|4348.44|4347.74|4347.74|4348.44|4348.44|4347.66|4347.66|0
1620735190000|2021-05-11 12:13:10|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|0
1620735210000|2021-05-11 12:13:30|4347.82|4347.82|4347.52|4347.52|4347.82|4347.82|4347.52|4347.52|0
1620735220000|2021-05-11 12:13:40|4347.82|4347.82|4348.71|4348.71|4348.75|4348.75|4347.82|4347.82|0
1620735230000|2021-05-11 12:13:50|4348.74|4348.74|4348.94|4348.94|4348.94|4348.94|4348.74|4348.74|0
1620735240000|2021-05-11 12:14:00|4349.39|4349.39|4350.35|4350.35|4350.35|4350.35|4349.39|4349.39|0
1620735250000|2021-05-11 12:14:10|4350.3|4350.3|4350.24|4350.24|4350.3|4350.3|4350.24|4350.24|0
1620735260000|2021-05-11 12:14:20|4349.79|4349.79|4349.79|4349.79|4349.79|4349.79|4349.79|4349.79|0
1620735300000|2021-05-11 12:15:00|4349.94|4349.94|4350.09|4350.09|4350.09|4350.09|4349.94|4349.94|0
1620735310000|2021-05-11 12:15:10|4349.49|4349.49|4349.74|4349.74|4349.79|4349.79|4349.49|4349.49|0
1620735330000|2021-05-11 12:15:30|4349.82|4349.82|4349.67|4349.67|4349.82|4349.82|4349.67|4349.67|0
1620735340000|2021-05-11 12:15:40|4349.52|4349.52|4348.62|4348.62|4349.52|4349.52|4348.62|4348.62|0
1620735350000|2021-05-11 12:15:50|4347.72|4347.72|4347.06|4347.06|4348.02|4348.02|4347.06|4347.06|0
1620735370000|2021-05-11 12:16:10|4347.03|4347.03|4347.33|4347.33|4347.33|4347.33|4347.03|4347.03|0
1620735380000|2021-05-11 12:16:20|4346.43|4346.43|4346.43|4346.43|4346.43|4346.43|4346.43|4346.43|0
1620735390000|2021-05-11 12:16:30|4346.28|4346.28|4344.9|4344.9|4346.28|4346.28|4344.9|4344.9|0
1620735400000|2021-05-11 12:16:40|4344.81|4344.81|4344.32|4344.32|4344.81|4344.81|4343.82|4343.82|0
1620735410000|2021-05-11 12:16:50|4345.22|4345.22|4345.22|4345.22|4345.22|4345.22|4345.22|4345.22|0
1620735420000|2021-05-11 12:17:00|4344.62|4344.62|4344.62|4344.62|4344.92|4344.92|4344.62|4344.62|0
1620735430000|2021-05-11 12:17:10|4344.92|4344.92|4345.12|4345.12|4345.22|4345.22|4344.92|4344.92|0
1620735440000|2021-05-11 12:17:20|4345.09|4345.09|4344.02|4344.02|4345.09|4345.09|4344.02|4344.02|0
1620735450000|2021-05-11 12:17:30|4344.92|4344.92|4344.92|4344.92|4344.92|4344.92|4344.92|4344.92|0
1620735460000|2021-05-11 12:17:40|4344.83|4344.83|4344.29|4344.29|4345.04|4345.04|4344.29|4344.29|0
1620735470000|2021-05-11 12:17:50|4343.69|4343.69|4344.13|4344.13|4344.13|4344.13|4343.69|4343.69|0
1620735480000|2021-05-11 12:18:00|4344.19|4344.19|4344.34|4344.34|4344.34|4344.34|4344.19|4344.19|0
1620735490000|2021-05-11 12:18:10|4344.37|4344.37|4344.81|4344.81|4344.81|4344.81|4344.37|4344.37|0
1620735500000|2021-05-11 12:18:20|4345.11|4345.11|4344.21|4344.21|4345.11|4345.11|4344.21|4344.21|0
1620735520000|2021-05-11 12:18:40|4343.91|4343.91|4343.46|4343.46|4343.91|4343.91|4343.16|4343.16|0
1620735550000|2021-05-11 12:19:10|4344.06|4344.06|4344.15|4344.15|4344.15|4344.15|4344.06|4344.06|0
1620735560000|2021-05-11 12:19:20|4344.75|4344.75|4344.21|4344.21|4345.04|4345.04|4344.21|4344.21|0
1620735570000|2021-05-11 12:19:30|4344.15|4344.15|4343.08|4343.08|4344.15|4344.15|4342.83|4342.83|0
1620735590000|2021-05-11 12:19:50|4342.26|4342.26|4342.26|4342.26|4342.26|4342.26|4342.26|4342.26|0
1620735600000|2021-05-11 12:20:00|4341.66|4341.66|4341.48|4341.48|4341.66|4341.66|4341.48|4341.48|0
1620735610000|2021-05-11 12:20:10|4341.78|4341.78|4341.87|4341.87|4341.87|4341.87|4341.78|4341.78|0
1620735620000|2021-05-11 12:20:20|4341.83|4341.83|4341.53|4341.53|4341.83|4341.83|4341.53|4341.53|0
1620735630000|2021-05-11 12:20:30|4341.83|4341.83|4341.92|4341.92|4341.92|4341.92|4341.83|4341.83|0
1620735640000|2021-05-11 12:20:40|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|0
1620735650000|2021-05-11 12:20:50|4341.62|4341.62|4341.62|4341.62|4341.62|4341.62|4341.62|4341.62|0
1620735660000|2021-05-11 12:21:00|4341.92|4341.92|4341.62|4341.62|4341.92|4341.92|4341.62|4341.62|0
1620735670000|2021-05-11 12:21:10|4341.92|4341.92|4341.92|4341.92|4341.92|4341.92|4341.92|4341.92|0
1620735690000|2021-05-11 12:21:30|4341.83|4341.83|4341.08|4341.08|4341.83|4341.83|4340.63|4340.63|0
1620735700000|2021-05-11 12:21:40|4341.23|4341.23|4341.34|4341.34|4341.34|4341.34|4341.23|4341.23|0
1620735710000|2021-05-11 12:21:50|4341.04|4341.04|4341|4341|4341.04|4341.04|4341|4341|0
1620735720000|2021-05-11 12:22:00|4340.85|4340.85|4340.7|4340.7|4340.85|4340.85|4340.25|4340.25|0
1620735760000|2021-05-11 12:22:40|4340.55|4340.55|4339.65|4339.65|4340.55|4340.55|4339.2|4339.2|0
1620735770000|2021-05-11 12:22:50|4339.94|4339.94|4339.76|4339.76|4339.94|4339.94|4339.76|4339.76|0
1620735780000|2021-05-11 12:23:00|4339.94|4339.94|4339.94|4339.94|4339.94|4339.94|4339.94|4339.94|0
1620735790000|2021-05-11 12:23:10|4339.64|4339.64|4339.29|4339.29|4339.85|4339.85|4339.29|4339.29|0
1620735800000|2021-05-11 12:23:20|4339.59|4339.59|4339.59|4339.59|4339.59|4339.59|4339.59|4339.59|0
1620735810000|2021-05-11 12:23:30|4339.56|4339.56|4339.32|4339.32|4339.56|4339.56|4339.32|4339.32|0
1620735820000|2021-05-11 12:23:40|4339.35|4339.35|4338.71|4338.71|4339.35|4339.35|4338.52|4338.52|0
1620735830000|2021-05-11 12:23:50|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|0
1620735840000|2021-05-11 12:24:00|4339.55|4339.55|4339.55|4339.55|4339.55|4339.55|4339.55|4339.55|0
1620735860000|2021-05-11 12:24:20|4339.85|4339.85|4339.85|4339.85|4339.85|4339.85|4339.85|4339.85|0
1620735870000|2021-05-11 12:24:30|4339.81|4339.81|4339.42|4339.42|4339.81|4339.81|4339.37|4339.37|0
1620735880000|2021-05-11 12:24:40|4339.46|4339.46|4339.63|4339.63|4339.63|4339.63|4339.46|4339.46|0
1620735890000|2021-05-11 12:24:50|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|0
1620735900000|2021-05-11 12:25:00|4339.84|4339.84|4339.68|4339.68|4340.55|4340.55|4339.68|4339.68|0
1620735910000|2021-05-11 12:25:10|4340.13|4340.13|4339.68|4339.68|4340.28|4340.28|4339.68|4339.68|0
1620735920000|2021-05-11 12:25:20|4339.08|4339.08|4338.99|4338.99|4339.08|4339.08|4338.69|4338.69|0
1620735930000|2021-05-11 12:25:30|4339.08|4339.08|4338.3|4338.3|4339.68|4339.68|4338.06|4338.06|0
1620735940000|2021-05-11 12:25:40|4338.35|4338.35|4338.69|4338.69|4338.69|4338.69|4338.09|4338.09|0
1620735950000|2021-05-11 12:25:50|4339.14|4339.14|4339.96|4339.96|4339.96|4339.96|4339.14|4339.14|0
1620735960000|2021-05-11 12:26:00|4340.05|4340.05|4340.05|4340.05|4340.05|4340.05|4340.05|4340.05|0
1620735970000|2021-05-11 12:26:10|4340.08|4340.08|4340.23|4340.23|4340.23|4340.23|4340.08|4340.08|0
1620735980000|2021-05-11 12:26:20|4340.27|4340.27|4340.87|4340.87|4341.17|4341.17|4340.27|4340.27|0
1620735990000|2021-05-11 12:26:30|4340.7|4340.7|4340.64|4340.64|4340.7|4340.7|4340.64|4340.64|0
1620736000000|2021-05-11 12:26:40|4340.73|4340.73|4340.82|4340.82|4340.82|4340.82|4340.73|4340.73|0
1620736010000|2021-05-11 12:26:50|4340.52|4340.52|4340.61|4340.61|4340.61|4340.61|4340.52|4340.52|0
1620736020000|2021-05-11 12:27:00|4339.98|4339.98|4340.76|4340.76|4340.76|4340.76|4339.74|4339.74|0
1620736030000|2021-05-11 12:27:10|4340.16|4340.16|4340.16|4340.16|4340.16|4340.16|4340.16|4340.16|0
1620736040000|2021-05-11 12:27:20|4340.04|4340.04|4340.11|4340.11|4340.11|4340.11|4339.81|4339.81|0
1620736050000|2021-05-11 12:27:30|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|0
1620736060000|2021-05-11 12:27:40|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|0
1620736070000|2021-05-11 12:27:50|4340.15|4340.15|4340.65|4340.65|4340.65|4340.65|4339.99|4339.99|0
1620736080000|2021-05-11 12:28:00|4340.77|4340.77|4340.77|4340.77|4340.83|4340.83|4340.77|4340.77|0
1620736100000|2021-05-11 12:28:20|4340.92|4340.92|4341.22|4341.22|4341.22|4341.22|4340.92|4340.92|0
1620736110000|2021-05-11 12:28:30|4341.24|4341.24|4341.52|4341.52|4341.52|4341.52|4341.22|4341.22|0
1620736120000|2021-05-11 12:28:40|4341.07|4341.07|4340.62|4340.62|4341.07|4341.07|4340.62|4340.62|0
1620736130000|2021-05-11 12:28:50|4340.92|4340.92|4340.82|4340.82|4340.92|4340.92|4340.82|4340.82|0
1620736140000|2021-05-11 12:29:00|4340.8|4340.8|4341.06|4341.06|4341.06|4341.06|4340.78|4340.78|0
1620736150000|2021-05-11 12:29:10|4341.01|4341.01|4340.63|4340.63|4341.01|4341.01|4340.63|4340.63|0
1620736170000|2021-05-11 12:29:30|4340.54|4340.54|4340.54|4340.54|4340.54|4340.54|4340.54|4340.54|0
1620736180000|2021-05-11 12:29:40|4340.51|4340.51|4340.15|4340.15|4340.51|4340.51|4340.15|4340.15|0
1620736190000|2021-05-11 12:29:50|4339.85|4339.85|4340.45|4340.45|4340.45|4340.45|4339.85|4339.85|0
1620736200000|2021-05-11 12:30:00|4340.4|4340.4|4340.13|4340.13|4340.4|4340.4|4339.95|4339.95|0
1620736210000|2021-05-11 12:30:10|4340.16|4340.16|4340.16|4340.16|4340.16|4340.16|4340.16|4340.16|0
1620736220000|2021-05-11 12:30:20|4340.25|4340.25|4339.64|4339.64|4340.55|4340.55|4339.64|4339.64|0
1620736230000|2021-05-11 12:30:30|4339.5|4339.5|4339.47|4339.47|4339.5|4339.5|4339.47|4339.47|0
1620736240000|2021-05-11 12:30:40|4339.62|4339.62|4340.78|4340.78|4340.78|4340.78|4339.62|4339.62|0
1620736250000|2021-05-11 12:30:50|4340.8|4340.8|4340.84|4340.84|4340.84|4340.84|4340.8|4340.8|0
1620736260000|2021-05-11 12:31:00|4341.07|4341.07|4341.42|4341.42|4341.54|4341.54|4341.07|4341.07|0
1620736270000|2021-05-11 12:31:10|4341.45|4341.45|4341.48|4341.48|4341.48|4341.48|4341.45|4341.45|0
1620736290000|2021-05-11 12:31:30|4340.87|4340.87|4340.94|4340.94|4341.18|4341.18|4340.87|4340.87|0
1620736300000|2021-05-11 12:31:40|4340.99|4340.99|4341.1|4341.1|4341.1|4341.1|4340.99|4340.99|0
1620736310000|2021-05-11 12:31:50|4340.95|4340.95|4340.83|4340.83|4340.95|4340.95|4340.8|4340.8|0
1620736320000|2021-05-11 12:32:00|4341|4341|4340.76|4340.76|4341|4341|4340.67|4340.67|0
1620736330000|2021-05-11 12:32:10|4340.61|4340.61|4340.49|4340.49|4340.79|4340.79|4340.49|4340.49|0
1620736340000|2021-05-11 12:32:20|4340.79|4340.79|4340.7|4340.7|4340.79|4340.79|4340.7|4340.7|0
1620736350000|2021-05-11 12:32:30|4340.85|4340.85|4342.01|4342.01|4342.01|4342.01|4340.75|4340.75|0
1620736360000|2021-05-11 12:32:40|4342.46|4342.46|4342.79|4342.79|4342.79|4342.79|4342.46|4342.46|0
1620736370000|2021-05-11 12:32:50|4343.39|4343.39|4343.66|4343.66|4343.66|4343.66|4343.39|4343.39|0
1620736380000|2021-05-11 12:33:00|4344.17|4344.17|4344.17|4344.17|4344.47|4344.47|4344.17|4344.17|0
1620736390000|2021-05-11 12:33:10|4344.14|4344.14|4344.14|4344.14|4344.14|4344.14|4344.14|4344.14|0
1620736400000|2021-05-11 12:33:20|4343.84|4343.84|4343.84|4343.84|4343.84|4343.84|4343.84|4343.84|0
1620736420000|2021-05-11 12:33:40|4343.96|4343.96|4344.8|4344.8|4344.8|4344.8|4343.96|4343.96|0
1620736440000|2021-05-11 12:34:00|4344.86|4344.86|4344.74|4344.74|4344.86|4344.86|4344.74|4344.74|0
1620736450000|2021-05-11 12:34:10|4344.14|4344.14|4344.59|4344.59|4344.59|4344.59|4344.14|4344.14|0
1620736470000|2021-05-11 12:34:30|4345.19|4345.19|4345.19|4345.19|4345.19|4345.19|4345.19|4345.19|0
1620736480000|2021-05-11 12:34:40|4345.16|4345.16|4344.77|4344.77|4345.16|4345.16|4344.71|4344.71|0
1620736490000|2021-05-11 12:34:50|4344.68|4344.68|4344.82|4344.82|4344.82|4344.82|4344.68|4344.68|0
1620736500000|2021-05-11 12:35:00|4344.38|4344.38|4344.17|4344.17|4344.47|4344.47|4343.87|4343.87|0
1620736510000|2021-05-11 12:35:10|4344.22|4344.22|4344|4344|4344.22|4344.22|4343.83|4343.83|0
1620736520000|2021-05-11 12:35:20|4343.4|4343.4|4343.4|4343.4|4343.4|4343.4|4343.4|4343.4|0
1620736530000|2021-05-11 12:35:30|4343.7|4343.7|4343.51|4343.51|4343.7|4343.7|4343.51|4343.51|0
1620736540000|2021-05-11 12:35:40|4343.66|4343.66|4343.34|4343.34|4343.66|4343.66|4343.34|4343.34|0
1620736550000|2021-05-11 12:35:50|4343.04|4343.04|4342.14|4342.14|4343.04|4343.04|4342.14|4342.14|0
1620736560000|2021-05-11 12:36:00|4342.44|4342.44|4343.19|4343.19|4343.34|4343.34|4342.44|4342.44|0
1620736570000|2021-05-11 12:36:10|4343.24|4343.24|4343.24|4343.24|4343.24|4343.24|4343.24|4343.24|0
1620736580000|2021-05-11 12:36:20|4343.33|4343.33|4343.84|4343.84|4343.84|4343.84|4343.33|4343.33|0
1620736590000|2021-05-11 12:36:30|4344.01|4344.01|4344.16|4344.16|4344.16|4344.16|4344.01|4344.01|0
1620736600000|2021-05-11 12:36:40|4343.86|4343.86|4343.61|4343.61|4343.86|4343.86|4343.56|4343.56|0
1620736610000|2021-05-11 12:36:50|4343.51|4343.51|4343.56|4343.56|4343.56|4343.56|4343.51|4343.51|0
1620736620000|2021-05-11 12:37:00|4343.51|4343.51|4342.61|4342.61|4343.51|4343.51|4342.61|4342.61|0
1620736630000|2021-05-11 12:37:10|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|0
1620736650000|2021-05-11 12:37:30|4343.36|4343.36|4343.36|4343.36|4343.36|4343.36|4343.36|4343.36|0
1620736660000|2021-05-11 12:37:40|4343.27|4343.27|4343.9|4343.9|4343.9|4343.9|4343.27|4343.27|0
1620736670000|2021-05-11 12:37:50|4344.05|4344.05|4344.14|4344.14|4344.14|4344.14|4344.05|4344.05|0
1620736680000|2021-05-11 12:38:00|4344.37|4344.37|4344.97|4344.97|4344.97|4344.97|4344.37|4344.37|0
1620736690000|2021-05-11 12:38:10|4345.24|4345.24|4345.24|4345.24|4345.24|4345.24|4345.24|4345.24|0
1620736700000|2021-05-11 12:38:20|4345.54|4345.54|4346.31|4346.31|4346.31|4346.31|4345.54|4345.54|0
1620736710000|2021-05-11 12:38:30|4346.49|4346.49|4346.65|4346.65|4346.65|4346.65|4346.49|4346.49|0
1620736740000|2021-05-11 12:39:00|4346.56|4346.56|4346.56|4346.56|4346.56|4346.56|4346.56|4346.56|0
1620736760000|2021-05-11 12:39:20|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|0
1620736770000|2021-05-11 12:39:30|4346.41|4346.41|4346.95|4346.95|4346.95|4346.95|4346.2|4346.2|0
1620736780000|2021-05-11 12:39:40|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|0
1620736790000|2021-05-11 12:39:50|4346.67|4346.67|4346.67|4346.67|4346.67|4346.67|4346.67|4346.67|0
1620736800000|2021-05-11 12:40:00|4346.72|4346.72|4346.72|4346.72|4346.72|4346.72|4346.72|4346.72|0
1620736810000|2021-05-11 12:40:10|4347.02|4347.02|4347.02|4347.02|4347.02|4347.02|4347.02|4347.02|0
1620736820000|2021-05-11 12:40:20|4347.08|4347.08|4347.08|4347.08|4347.08|4347.08|4347.08|4347.08|0
1620736830000|2021-05-11 12:40:30|4346.99|4346.99|4346.91|4346.91|4346.99|4346.99|4346.91|4346.91|0
1620736840000|2021-05-11 12:40:40|4347.21|4347.21|4347.22|4347.22|4347.33|4347.33|4347.03|4347.03|0
1620736850000|2021-05-11 12:40:50|4346.92|4346.92|4346.08|4346.08|4346.92|4346.92|4346.08|4346.08|0
1620736870000|2021-05-11 12:41:10|4346.38|4346.38|4345.63|4345.63|4346.38|4346.38|4345.63|4345.63|0
1620736880000|2021-05-11 12:41:20|4345.46|4345.46|4345.42|4345.42|4345.46|4345.46|4345.42|4345.42|0
1620736890000|2021-05-11 12:41:30|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|0
1620736900000|2021-05-11 12:41:40|4345.54|4345.54|4346.44|4346.44|4346.44|4346.44|4345.54|4345.54|0
1620736920000|2021-05-11 12:42:00|4346.39|4346.39|4345.64|4345.64|4346.39|4346.39|4345.35|4345.35|0
1620736930000|2021-05-11 12:42:10|4345.55|4345.55|4345.25|4345.25|4345.55|4345.55|4345.25|4345.25|0
1620736940000|2021-05-11 12:42:20|4345.55|4345.55|4345.85|4345.85|4345.85|4345.85|4345.55|4345.55|0
1620736950000|2021-05-11 12:42:30|4345.71|4345.71|4345.4|4345.4|4345.71|4345.71|4345.4|4345.4|0
1620736970000|2021-05-11 12:42:50|4345.37|4345.37|4345.28|4345.28|4345.37|4345.37|4345.28|4345.28|0
1620736980000|2021-05-11 12:43:00|4345.19|4345.19|4345.19|4345.19|4345.19|4345.19|4345.19|4345.19|0
1620736990000|2021-05-11 12:43:10|4344.89|4344.89|4344.8|4344.8|4344.89|4344.89|4344.8|4344.8|0
1620737010000|2021-05-11 12:43:30|4344.77|4344.77|4344.77|4344.77|4344.77|4344.77|4344.77|4344.77|0
1620737020000|2021-05-11 12:43:40|4345.37|4345.37|4345.67|4345.67|4345.67|4345.67|4345.37|4345.37|0
1620737030000|2021-05-11 12:43:50|4345.97|4345.97|4345.97|4345.97|4345.97|4345.97|4345.97|4345.97|0
1620737040000|2021-05-11 12:44:00|4345.92|4345.92|4345.92|4345.92|4345.92|4345.92|4345.92|4345.92|0
1620737050000|2021-05-11 12:44:10|4346.21|4346.21|4346.27|4346.27|4346.27|4346.27|4346.21|4346.21|0
1620737060000|2021-05-11 12:44:20|4346.57|4346.57|4347.07|4347.07|4347.07|4347.07|4346.57|4346.57|0
1620737070000|2021-05-11 12:44:30|4347.16|4347.16|4347.31|4347.31|4347.31|4347.31|4347.16|4347.16|0
1620737080000|2021-05-11 12:44:40|4347.61|4347.61|4347.61|4347.61|4347.61|4347.61|4347.61|4347.61|0
1620737090000|2021-05-11 12:44:50|4347.31|4347.31|4347.31|4347.31|4347.31|4347.31|4347.31|4347.31|0
1620737100000|2021-05-11 12:45:00|4347.43|4347.43|4347.7|4347.7|4347.7|4347.7|4347.43|4347.43|0
1620737110000|2021-05-11 12:45:10|4348|4348|4347.99|4347.99|4348|4348|4347.82|4347.82|0
1620737120000|2021-05-11 12:45:20|4347.69|4347.69|4348.05|4348.05|4348.05|4348.05|4347.69|4347.69|0
1620737130000|2021-05-11 12:45:30|4347.75|4347.75|4348.05|4348.05|4348.05|4348.05|4347.75|4347.75|0
1620737150000|2021-05-11 12:45:50|4347.75|4347.75|4347.3|4347.3|4347.75|4347.75|4347.3|4347.3|0
1620737160000|2021-05-11 12:46:00|4347.24|4347.24|4347.24|4347.24|4347.24|4347.24|4347.24|4347.24|0
1620737170000|2021-05-11 12:46:10|4346.94|4346.94|4346.94|4346.94|4346.94|4346.94|4346.94|4346.94|0
1620737180000|2021-05-11 12:46:20|4346.35|4346.35|4346.35|4346.35|4346.35|4346.35|4346.35|4346.35|0
1620737190000|2021-05-11 12:46:30|4346.32|4346.32|4346.68|4346.68|4346.7|4346.7|4346.32|4346.32|0
1620737200000|2021-05-11 12:46:40|4346.53|4346.53|4346.55|4346.55|4346.55|4346.55|4346.53|4346.53|0
1620737210000|2021-05-11 12:46:50|4346.85|4346.85|4346.85|4346.85|4346.85|4346.85|4346.85|4346.85|0
1620737220000|2021-05-11 12:47:00|4346.82|4346.82|4346.31|4346.31|4346.82|4346.82|4346.31|4346.31|0
1620737230000|2021-05-11 12:47:10|4346.21|4346.21|4346.35|4346.35|4346.35|4346.35|4346.21|4346.21|0
1620737240000|2021-05-11 12:47:20|4346.47|4346.47|4346.53|4346.53|4346.58|4346.58|4346.47|4346.47|0
1620737250000|2021-05-11 12:47:30|4346.62|4346.62|4346.77|4346.77|4346.77|4346.77|4346.62|4346.62|0
1620737260000|2021-05-11 12:47:40|4347.37|4347.37|4347.67|4347.67|4347.67|4347.67|4347.37|4347.37|0
1620737270000|2021-05-11 12:47:50|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|4347.69|0
1620737280000|2021-05-11 12:48:00|4347.72|4347.72|4348.32|4348.32|4348.32|4348.32|4347.72|4347.72|0
1620737290000|2021-05-11 12:48:10|4348.02|4348.02|4348.02|4348.02|4348.02|4348.02|4348.02|4348.02|0
1620737300000|2021-05-11 12:48:20|4347.72|4347.72|4347.39|4347.39|4347.72|4347.72|4347.39|4347.39|0
1620737310000|2021-05-11 12:48:30|4347.69|4347.69|4348.02|4348.02|4348.02|4348.02|4347.69|4347.69|0
1620737320000|2021-05-11 12:48:40|4348.11|4348.11|4349.14|4349.14|4349.25|4349.25|4348.11|4348.11|0
1620737330000|2021-05-11 12:48:50|4349.44|4349.44|4349.7|4349.7|4349.7|4349.7|4349.44|4349.44|0
1620737350000|2021-05-11 12:49:10|4349.79|4349.79|4350.09|4350.09|4350.09|4350.09|4349.79|4349.79|0
1620737360000|2021-05-11 12:49:20|4350.37|4350.37|4350|4350|4350.37|4350.37|4349.98|4349.98|0
1620737370000|2021-05-11 12:49:30|4349.71|4349.71|4348.85|4348.85|4349.71|4349.71|4348.85|4348.85|0
1620737400000|2021-05-11 12:50:00|4349.15|4349.15|4349.38|4349.38|4349.38|4349.38|4349.15|4349.15|0
1620737410000|2021-05-11 12:50:10|4349.52|4349.52|4349.35|4349.35|4349.65|4349.65|4349.35|4349.35|0
1620737420000|2021-05-11 12:50:20|4349.5|4349.5|4349.55|4349.55|4349.55|4349.55|4349.5|4349.5|0
1620737430000|2021-05-11 12:50:30|4348.97|4348.97|4348.59|4348.59|4349.13|4349.13|4348.51|4348.51|0
1620737440000|2021-05-11 12:50:40|4348.57|4348.57|4348.44|4348.44|4348.57|4348.57|4348.44|4348.44|0
1620737450000|2021-05-11 12:50:50|4348.13|4348.13|4347.83|4347.83|4348.13|4348.13|4347.54|4347.54|0
1620737460000|2021-05-11 12:51:00|4347.23|4347.23|4347.14|4347.14|4347.23|4347.23|4347.14|4347.14|0
1620737470000|2021-05-11 12:51:10|4347.23|4347.23|4347.14|4347.14|4347.29|4347.29|4347.14|4347.14|0
1620737480000|2021-05-11 12:51:20|4346.84|4346.84|4346.52|4346.52|4346.84|4346.84|4346.52|4346.52|0
1620737490000|2021-05-11 12:51:30|4346.48|4346.48|4346.63|4346.63|4346.78|4346.78|4346.42|4346.42|0
1620737510000|2021-05-11 12:51:50|4346.93|4346.93|4346.61|4346.61|4347.23|4347.23|4346.61|4346.61|0
1620737530000|2021-05-11 12:52:10|4346.73|4346.73|4346.13|4346.13|4346.73|4346.73|4346.13|4346.13|0
1620737540000|2021-05-11 12:52:20|4345.83|4345.83|4345.83|4345.83|4345.83|4345.83|4345.83|4345.83|0
1620737560000|2021-05-11 12:52:40|4345.53|4345.53|4344.65|4344.65|4345.53|4345.53|4344.63|4344.63|0
1620737570000|2021-05-11 12:52:50|4344.56|4344.56|4344.56|4344.56|4344.56|4344.56|4344.56|4344.56|0
1620737580000|2021-05-11 12:53:00|4344.62|4344.62|4344.02|4344.02|4344.62|4344.62|4344.02|4344.02|0
1620737590000|2021-05-11 12:53:10|4343.72|4343.72|4343.66|4343.66|4343.72|4343.72|4343.66|4343.66|0
1620737600000|2021-05-11 12:53:20|4343.36|4343.36|4343.06|4343.06|4343.36|4343.36|4343.06|4343.06|0
1620737610000|2021-05-11 12:53:30|4342.76|4342.76|4342.76|4342.76|4342.76|4342.76|4342.76|4342.76|0
1620737620000|2021-05-11 12:53:40|4343.06|4343.06|4343.36|4343.36|4343.36|4343.36|4343.06|4343.06|0
1620737630000|2021-05-11 12:53:50|4343.06|4343.06|4343.29|4343.29|4343.36|4343.36|4343.06|4343.06|0
1620737640000|2021-05-11 12:54:00|4343.31|4343.31|4343.88|4343.88|4343.88|4343.88|4343.31|4343.31|0
1620737650000|2021-05-11 12:54:10|4344|4344|4344.35|4344.35|4344.35|4344.35|4343.94|4343.94|0
1620737660000|2021-05-11 12:54:20|4344.4|4344.4|4344.42|4344.42|4344.42|4344.42|4344.4|4344.4|0
1620737670000|2021-05-11 12:54:30|4344.45|4344.45|4344.75|4344.75|4344.75|4344.75|4344.45|4344.45|0
1620737680000|2021-05-11 12:54:40|4344.72|4344.72|4344.72|4344.72|4344.72|4344.72|4344.72|4344.72|0
1620737690000|2021-05-11 12:54:50|4344.63|4344.63|4344.72|4344.72|4344.72|4344.72|4344.63|4344.63|0
1620737700000|2021-05-11 12:55:00|4344.81|4344.81|4345.4|4345.4|4345.54|4345.54|4344.81|4344.81|0
1620737710000|2021-05-11 12:55:10|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|0
1620737720000|2021-05-11 12:55:20|4344.92|4344.92|4344.74|4344.74|4344.92|4344.92|4344.74|4344.74|0
1620737740000|2021-05-11 12:55:40|4344.83|4344.83|4344.34|4344.34|4344.83|4344.83|4344.34|4344.34|0
1620737760000|2021-05-11 12:56:00|4344.04|4344.04|4342.97|4342.97|4344.04|4344.04|4342.97|4342.97|0
1620737770000|2021-05-11 12:56:10|4343.03|4343.03|4343.03|4343.03|4343.33|4343.33|4343.03|4343.03|0
1620737790000|2021-05-11 12:56:30|4342.97|4342.97|4342.91|4342.91|4342.97|4342.97|4342.91|4342.91|0
1620737800000|2021-05-11 12:56:40|4342.89|4342.89|4342.79|4342.79|4342.91|4342.91|4342.77|4342.77|0
1620737810000|2021-05-11 12:56:50|4342.94|4342.94|4342.92|4342.92|4342.94|4342.94|4342.92|4342.92|0
1620737820000|2021-05-11 12:57:00|4342.88|4342.88|4342.9|4342.9|4342.9|4342.9|4342.88|4342.88|0
1620737830000|2021-05-11 12:57:10|4342.81|4342.81|4342.36|4342.36|4342.81|4342.81|4342.06|4342.06|0
1620737850000|2021-05-11 12:57:30|4342.66|4342.66|4342.34|4342.34|4342.66|4342.66|4342.34|4342.34|0
1620737860000|2021-05-11 12:57:40|4342.37|4342.37|4342.43|4342.43|4342.43|4342.43|4342.37|4342.37|0
1620737870000|2021-05-11 12:57:50|4342.46|4342.46|4341.95|4341.95|4342.56|4342.56|4341.95|4341.95|0
1620737880000|2021-05-11 12:58:00|4342.56|4342.56|4343.46|4343.46|4344.06|4344.06|4342.56|4342.56|0
1620737900000|2021-05-11 12:58:20|4343.16|4343.16|4342.62|4342.62|4343.16|4343.16|4342.62|4342.62|0
1620737910000|2021-05-11 12:58:30|4342.44|4342.44|4341.96|4341.96|4342.44|4342.44|4341.96|4341.96|0
1620737920000|2021-05-11 12:58:40|4341.87|4341.87|4342.65|4342.65|4342.65|4342.65|4341.87|4341.87|0
1620737940000|2021-05-11 12:59:00|4342.95|4342.95|4342.65|4342.65|4342.95|4342.95|4342.65|4342.65|0
1620737950000|2021-05-11 12:59:10|4342.71|4342.71|4340.61|4340.61|4342.71|4342.71|4340.61|4340.61|0
1620737960000|2021-05-11 12:59:20|4340.68|4340.68|4341.28|4341.28|4341.28|4341.28|4340.68|4340.68|0
1620737970000|2021-05-11 12:59:30|4341.58|4341.58|4341.35|4341.35|4341.58|4341.58|4341.35|4341.35|0
1620737980000|2021-05-11 12:59:40|4341.65|4341.65|4341.71|4341.71|4341.71|4341.71|4341.65|4341.65|0
1620737990000|2021-05-11 12:59:50|4341.65|4341.65|4341.65|4341.65|4341.65|4341.65|4341.65|4341.65|0
1620738000000|2021-05-11 13:00:00|4341.35|4341.35|4341.35|4341.35|4341.35|4341.35|4341.05|4341.05|0
1620738010000|2021-05-11 13:00:10|4341.3|4341.3|4341.57|4341.57|4341.57|4341.57|4341.3|4341.3|0
1620738020000|2021-05-11 13:00:20|4342.17|4342.17|4341.75|4341.75|4342.17|4342.17|4341.57|4341.57|0
1620738030000|2021-05-11 13:00:30|4341.6|4341.6|4341.6|4341.6|4341.6|4341.6|4341.6|4341.6|0
1620738040000|2021-05-11 13:00:40|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|0
1620738050000|2021-05-11 13:00:50|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|0
1620738060000|2021-05-11 13:01:00|4341.64|4341.64|4340.44|4340.44|4341.64|4341.64|4340.44|4340.44|0
1620738070000|2021-05-11 13:01:10|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|0
1620738080000|2021-05-11 13:01:20|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|4340.8|4340.8|0
1620738090000|2021-05-11 13:01:30|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|0
1620738100000|2021-05-11 13:01:40|4339.98|4339.98|4339.68|4339.68|4339.98|4339.98|4339.68|4339.68|0
1620738110000|2021-05-11 13:01:50|4339.98|4339.98|4339.98|4339.98|4339.98|4339.98|4339.98|4339.98|0
1620738120000|2021-05-11 13:02:00|4340.07|4340.07|4339.93|4339.93|4340.07|4340.07|4339.93|4339.93|0
1620738130000|2021-05-11 13:02:10|4339.63|4339.63|4339.54|4339.54|4339.63|4339.63|4339.54|4339.54|0
1620738140000|2021-05-11 13:02:20|4338.97|4338.97|4339.57|4339.57|4339.57|4339.57|4338.97|4338.97|0
1620738150000|2021-05-11 13:02:30|4339.87|4339.87|4339.57|4339.57|4339.87|4339.87|4339.57|4339.57|0
1620738160000|2021-05-11 13:02:40|4339.18|4339.18|4337.97|4337.97|4339.18|4339.18|4337.97|4337.97|0
1620738170000|2021-05-11 13:02:50|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|0
1620738180000|2021-05-11 13:03:00|4337.52|4337.52|4337.52|4337.52|4337.52|4337.52|4337.43|4337.43|0
1620738190000|2021-05-11 13:03:10|4337.49|4337.49|4337.05|4337.05|4337.49|4337.49|4336.6|4336.6|0
1620738200000|2021-05-11 13:03:20|4337.35|4337.35|4337.8|4337.8|4337.8|4337.8|4337.35|4337.35|0
1620738210000|2021-05-11 13:03:30|4338.1|4338.1|4338.1|4338.1|4338.1|4338.1|4338.1|4338.1|0
1620738220000|2021-05-11 13:03:40|4338.12|4338.12|4337.97|4337.97|4338.27|4338.27|4337.97|4337.97|0
1620738230000|2021-05-11 13:03:50|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|0
1620738240000|2021-05-11 13:04:00|4338.1|4338.1|4338.25|4338.25|4338.25|4338.25|4337.95|4337.95|0
1620738250000|2021-05-11 13:04:10|4338.31|4338.31|4338|4338|4338.31|4338.31|4338|4338|0
1620738260000|2021-05-11 13:04:20|4338.31|4338.31|4338.61|4338.61|4338.61|4338.61|4338.31|4338.31|0
1620738270000|2021-05-11 13:04:30|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|0
1620738280000|2021-05-11 13:04:40|4339.21|4339.21|4339.39|4339.39|4339.51|4339.51|4339.21|4339.21|0
1620738290000|2021-05-11 13:04:50|4339.09|4339.09|4338.85|4338.85|4339.09|4339.09|4338.85|4338.85|0
1620738300000|2021-05-11 13:05:00|4338.76|4338.76|4338.41|4338.41|4338.85|4338.85|4337.81|4337.81|0
1620738310000|2021-05-11 13:05:10|4338.35|4338.35|4338.87|4338.87|4338.93|4338.93|4338.15|4338.15|0
1620738320000|2021-05-11 13:05:20|4338.57|4338.57|4338.66|4338.66|4338.66|4338.66|4338.36|4338.36|0
1620738330000|2021-05-11 13:05:30|4338.75|4338.75|4338.92|4338.92|4338.92|4338.92|4338.75|4338.75|0
1620738340000|2021-05-11 13:05:40|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|0
1620738350000|2021-05-11 13:05:50|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|0
1620738360000|2021-05-11 13:06:00|4337.47|4337.47|4337.82|4337.82|4338.09|4338.09|4337.17|4337.17|0
1620738370000|2021-05-11 13:06:10|4338.05|4338.05|4338.07|4338.07|4338.07|4338.07|4338.05|4338.05|0
1620738380000|2021-05-11 13:06:20|4338.16|4338.16|4337.11|4337.11|4338.47|4338.47|4337.11|4337.11|0
1620738390000|2021-05-11 13:06:30|4337.42|4337.42|4337.72|4337.72|4337.72|4337.72|4337.42|4337.42|0
1620738400000|2021-05-11 13:06:40|4337.42|4337.42|4336.85|4336.85|4337.42|4337.42|4336.85|4336.85|0
1620738410000|2021-05-11 13:06:50|4336.83|4336.83|4337.33|4337.33|4337.33|4337.33|4336.83|4336.83|0
1620738420000|2021-05-11 13:07:00|4337.4|4337.4|4338.15|4338.15|4338.15|4338.15|4337.4|4337.4|0
1620738430000|2021-05-11 13:07:10|4337.88|4337.88|4337.41|4337.41|4337.88|4337.88|4337.41|4337.41|0
1620738440000|2021-05-11 13:07:20|4337.44|4337.44|4336.42|4336.42|4337.44|4337.44|4336.38|4336.38|0
1620738450000|2021-05-11 13:07:30|4336.57|4336.57|4337.35|4337.35|4337.35|4337.35|4336.57|4336.57|0
1620738460000|2021-05-11 13:07:40|4337.32|4337.32|4337.06|4337.06|4337.32|4337.32|4337.06|4337.06|0
1620738470000|2021-05-11 13:07:50|4337.2|4337.2|4338.11|4338.11|4338.11|4338.11|4337.2|4337.2|0
1620738480000|2021-05-11 13:08:00|4338.06|4338.06|4338.81|4338.81|4338.81|4338.81|4338.04|4338.04|0
1620738490000|2021-05-11 13:08:10|4338.84|4338.84|4338.55|4338.55|4338.84|4338.84|4338.54|4338.54|0
1620738500000|2021-05-11 13:08:20|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|0
1620738510000|2021-05-11 13:08:30|4338.46|4338.46|4337.59|4337.59|4338.49|4338.49|4337.59|4337.59|0
1620738520000|2021-05-11 13:08:40|4337.29|4337.29|4338.12|4338.12|4338.34|4338.34|4337.29|4337.29|0
1620738540000|2021-05-11 13:09:00|4338.06|4338.06|4338.09|4338.09|4338.09|4338.09|4338.06|4338.06|0
1620738550000|2021-05-11 13:09:10|4338.39|4338.39|4337.61|4337.61|4338.39|4338.39|4337.61|4337.61|0
1620738560000|2021-05-11 13:09:20|4337.78|4337.78|4337.86|4337.86|4337.86|4337.86|4337.78|4337.78|0
1620738570000|2021-05-11 13:09:30|4338.46|4338.46|4338.16|4338.16|4338.46|4338.46|4338.16|4338.16|0
1620738580000|2021-05-11 13:09:40|4338.46|4338.46|4339.17|4339.17|4339.17|4339.17|4338.46|4338.46|0
1620738590000|2021-05-11 13:09:50|4339.03|4339.03|4339.84|4339.84|4339.84|4339.84|4339.03|4339.03|0
1620738600000|2021-05-11 13:10:00|4339.86|4339.86|4339.86|4339.86|4339.86|4339.86|4339.86|4339.86|0
1620738610000|2021-05-11 13:10:10|4339.8|4339.8|4339.8|4339.8|4339.8|4339.8|4339.8|4339.8|0
1620738630000|2021-05-11 13:10:30|4339.71|4339.71|4339.78|4339.78|4339.8|4339.8|4339.63|4339.63|0
1620738650000|2021-05-11 13:10:50|4340.08|4340.08|4340.54|4340.54|4340.54|4340.54|4340.08|4340.08|0
1620738660000|2021-05-11 13:11:00|4340.39|4340.39|4340.66|4340.66|4340.69|4340.69|4340.39|4340.39|0
1620738670000|2021-05-11 13:11:10|4340.36|4340.36|4339.45|4339.45|4340.51|4340.51|4339.45|4339.45|0
1620738680000|2021-05-11 13:11:20|4339.15|4339.15|4338.91|4338.91|4339.15|4339.15|4338.85|4338.85|0
1620738690000|2021-05-11 13:11:30|4339.21|4339.21|4339.21|4339.21|4339.21|4339.21|4339.21|4339.21|0
1620738710000|2021-05-11 13:11:50|4339.27|4339.27|4338.55|4338.55|4339.27|4339.27|4338.55|4338.55|0
1620738720000|2021-05-11 13:12:00|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|0
1620738730000|2021-05-11 13:12:10|4339.21|4339.21|4339.93|4339.93|4339.93|4339.93|4339.21|4339.21|0
1620738740000|2021-05-11 13:12:20|4340.23|4340.23|4339.65|4339.65|4340.58|4340.58|4339.63|4339.63|0
1620738750000|2021-05-11 13:12:30|4339.69|4339.69|4339.35|4339.35|4339.69|4339.69|4339.35|4339.35|0
1620738760000|2021-05-11 13:12:40|4339.65|4339.65|4340.25|4340.25|4340.25|4340.25|4339.65|4339.65|0
1620738770000|2021-05-11 13:12:50|4340.4|4340.4|4340.4|4340.4|4340.4|4340.4|4340.4|4340.4|0
1620738780000|2021-05-11 13:13:00|4340.43|4340.43|4340.75|4340.75|4340.75|4340.75|4340.43|4340.43|0
1620738790000|2021-05-11 13:13:10|4340.78|4340.78|4341.85|4341.85|4341.85|4341.85|4340.78|4340.78|0
1620738800000|2021-05-11 13:13:20|4341.87|4341.87|4341.87|4341.87|4341.87|4341.87|4341.87|4341.87|0
1620738810000|2021-05-11 13:13:30|4341.57|4341.57|4341.57|4341.57|4341.57|4341.57|4341.57|4341.57|0
1620738820000|2021-05-11 13:13:40|4341.55|4341.55|4341.04|4341.04|4341.55|4341.55|4341.04|4341.04|0
1620738840000|2021-05-11 13:14:00|4340.74|4340.74|4340.63|4340.63|4340.74|4340.74|4340.63|4340.63|0
1620738850000|2021-05-11 13:14:10|4340.59|4340.59|4340.63|4340.63|4340.63|4340.63|4340.57|4340.57|0
1620738860000|2021-05-11 13:14:20|4340.57|4340.57|4340.07|4340.07|4340.57|4340.57|4340.07|4340.07|0
1620738870000|2021-05-11 13:14:30|4340.1|4340.1|4339.96|4339.96|4340.1|4340.1|4339.1|4339.1|0
1620738880000|2021-05-11 13:14:40|4339.66|4339.66|4339.64|4339.64|4339.66|4339.66|4339.64|4339.64|0
1620738890000|2021-05-11 13:14:50|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|0
1620738900000|2021-05-11 13:15:00|4339.04|4339.04|4339.04|4339.04|4339.04|4339.04|4339.04|4339.04|0
1620738910000|2021-05-11 13:15:10|4339.19|4339.19|4339.72|4339.72|4339.72|4339.72|4339.19|4339.19|0
1620738920000|2021-05-11 13:15:20|4340.02|4340.02|4340.06|4340.06|4340.36|4340.36|4340.02|4340.02|0
1620738930000|2021-05-11 13:15:30|4340.07|4340.07|4340.09|4340.09|4340.09|4340.09|4340.07|4340.07|0
1620738950000|2021-05-11 13:15:50|4340.18|4340.18|4341.14|4341.14|4341.14|4341.14|4340.18|4340.18|0
1620738960000|2021-05-11 13:16:00|4340.99|4340.99|4340.99|4340.99|4340.99|4340.99|4340.99|4340.99|0
1620738970000|2021-05-11 13:16:10|4341.29|4341.29|4341.38|4341.38|4341.38|4341.38|4341.29|4341.29|0
1620738980000|2021-05-11 13:16:20|4341.55|4341.55|4341.7|4341.7|4341.7|4341.7|4341.55|4341.55|0
1620738990000|2021-05-11 13:16:30|4341.82|4341.82|4342.12|4342.12|4342.42|4342.42|4341.82|4341.82|0
1620739000000|2021-05-11 13:16:40|4341.82|4341.82|4341.82|4341.82|4341.82|4341.82|4341.82|4341.82|0
1620739020000|2021-05-11 13:17:00|4341.52|4341.52|4341.52|4341.52|4341.52|4341.52|4341.52|4341.52|0
1620739030000|2021-05-11 13:17:10|4341.25|4341.25|4339.87|4339.87|4341.25|4341.25|4339.87|4339.87|0
1620739040000|2021-05-11 13:17:20|4339.57|4339.57|4339.27|4339.27|4339.87|4339.87|4339.27|4339.27|0
1620739050000|2021-05-11 13:17:30|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|0
1620739060000|2021-05-11 13:17:40|4338.91|4338.91|4338.72|4338.72|4338.91|4338.91|4338.72|4338.72|0
1620739080000|2021-05-11 13:18:00|4339.02|4339.02|4339.02|4339.02|4339.02|4339.02|4339.02|4339.02|0
1620739100000|2021-05-11 13:18:20|4338.9|4338.9|4339.5|4339.5|4339.5|4339.5|4338.9|4338.9|0
1620739120000|2021-05-11 13:18:40|4339.8|4339.8|4340.1|4340.1|4340.1|4340.1|4339.8|4339.8|0
1620739130000|2021-05-11 13:18:50|4340.61|4340.61|4340.91|4340.91|4340.91|4340.91|4340.61|4340.61|0
1620739140000|2021-05-11 13:19:00|4341.21|4341.21|4341.3|4341.3|4341.3|4341.3|4341.21|4341.21|0
1620739150000|2021-05-11 13:19:10|4341.6|4341.6|4341.99|4341.99|4341.99|4341.99|4341.6|4341.6|0
1620739160000|2021-05-11 13:19:20|4342.29|4342.29|4342.59|4342.59|4342.65|4342.65|4342.29|4342.29|0
1620739170000|2021-05-11 13:19:30|4342.74|4342.74|4343.49|4343.49|4343.49|4343.49|4342.74|4342.74|0
1620739180000|2021-05-11 13:19:40|4343.15|4343.15|4342.77|4342.77|4343.15|4343.15|4342.77|4342.77|0
1620739190000|2021-05-11 13:19:50|4342.51|4342.51|4342.42|4342.42|4342.51|4342.51|4342.42|4342.42|0
1620739200000|2021-05-11 13:20:00|4343.02|4343.02|4343.64|4343.64|4343.64|4343.64|4343.02|4343.02|0
1620739210000|2021-05-11 13:20:10|4343.73|4343.73|4343.71|4343.71|4343.73|4343.73|4343.71|4343.71|0
1620739220000|2021-05-11 13:20:20|4344.01|4344.01|4344.31|4344.31|4344.31|4344.31|4344.01|4344.01|0
1620739240000|2021-05-11 13:20:40|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|0
1620739250000|2021-05-11 13:20:50|4344.66|4344.66|4344.73|4344.73|4344.84|4344.84|4344.66|4344.66|0
1620739260000|2021-05-11 13:21:00|4344.43|4344.43|4344.48|4344.48|4344.48|4344.48|4344.43|4344.43|0
1620739270000|2021-05-11 13:21:10|4344.46|4344.46|4345.38|4345.38|4345.38|4345.38|4344.46|4344.46|0
1620739280000|2021-05-11 13:21:20|4345.35|4345.35|4344.75|4344.75|4345.35|4345.35|4344.75|4344.75|0
1620739290000|2021-05-11 13:21:30|4345.05|4345.05|4344.65|4344.65|4345.38|4345.38|4344.65|4344.65|0
1620739300000|2021-05-11 13:21:40|4344.95|4344.95|4345.16|4345.16|4345.16|4345.16|4344.86|4344.86|0
1620739310000|2021-05-11 13:21:50|4345.19|4345.19|4345.09|4345.09|4345.19|4345.19|4344.88|4344.88|0
1620739320000|2021-05-11 13:22:00|4345.28|4345.28|4345.88|4345.88|4345.88|4345.88|4345.28|4345.28|0
1620739330000|2021-05-11 13:22:10|4345.58|4345.58|4345.28|4345.28|4345.58|4345.58|4345.28|4345.28|0
1620739340000|2021-05-11 13:22:20|4345.25|4345.25|4345.9|4345.9|4345.9|4345.9|4345.25|4345.25|0
1620739350000|2021-05-11 13:22:30|4346.2|4346.2|4346.2|4346.2|4346.2|4346.2|4346.2|4346.2|0
1620739360000|2021-05-11 13:22:40|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|0
1620739370000|2021-05-11 13:22:50|4346.18|4346.18|4346.86|4346.86|4347.19|4347.19|4346.18|4346.18|0
1620739380000|2021-05-11 13:23:00|4346.95|4346.95|4347.36|4347.36|4347.36|4347.36|4346.95|4346.95|0
1620739400000|2021-05-11 13:23:20|4347.66|4347.66|4347.75|4347.75|4347.75|4347.75|4347.66|4347.66|0
1620739410000|2021-05-11 13:23:30|4348.05|4348.05|4347.03|4347.03|4348.05|4348.05|4346.85|4346.85|0
1620739420000|2021-05-11 13:23:40|4347|4347|4347|4347|4347|4347|4347|4347|0
1620739430000|2021-05-11 13:23:50|4347.03|4347.03|4347.03|4347.03|4347.03|4347.03|4347.03|4347.03|0
1620739440000|2021-05-11 13:24:00|4347.21|4347.21|4347.23|4347.23|4347.41|4347.41|4347.21|4347.21|0
1620739450000|2021-05-11 13:24:10|4346.63|4346.63|4346.48|4346.48|4346.63|4346.63|4346.48|4346.48|0
1620739460000|2021-05-11 13:24:20|4346.18|4346.18|4345.88|4345.88|4346.18|4346.18|4345.88|4345.88|0
1620739470000|2021-05-11 13:24:30|4346.18|4346.18|4346.39|4346.39|4346.39|4346.39|4345.26|4345.26|0
1620739480000|2021-05-11 13:24:40|4346.09|4346.09|4346.05|4346.05|4346.09|4346.09|4345.75|4345.75|0
1620739500000|2021-05-11 13:25:00|4345.92|4345.92|4344.98|4344.98|4345.92|4345.92|4344.98|4344.98|0
1620739510000|2021-05-11 13:25:10|4344.68|4344.68|4344.38|4344.38|4344.68|4344.68|4344.38|4344.38|0
1620739520000|2021-05-11 13:25:20|4344.29|4344.29|4344.05|4344.05|4344.5|4344.5|4344.05|4344.05|0
1620739530000|2021-05-11 13:25:30|4344.02|4344.02|4344.35|4344.35|4344.35|4344.35|4344|4344|0
1620739540000|2021-05-11 13:25:40|4344|4344|4344|4344|4344|4344|4344|4344|0
1620739550000|2021-05-11 13:25:50|4344.27|4344.27|4345.11|4345.11|4345.17|4345.17|4344.27|4344.27|0
1620739560000|2021-05-11 13:26:00|4345.15|4345.15|4347.46|4347.46|4347.46|4347.46|4345.15|4345.15|0
1620739570000|2021-05-11 13:26:10|4346.85|4346.85|4346.85|4346.85|4346.85|4346.85|4346.55|4346.55|0
1620739580000|2021-05-11 13:26:20|4347.46|4347.46|4347.15|4347.15|4347.46|4347.46|4347.15|4347.15|0
1620739590000|2021-05-11 13:26:30|4347.1|4347.1|4347.15|4347.15|4347.15|4347.15|4347.1|4347.1|0
1620739600000|2021-05-11 13:26:40|4347.21|4347.21|4347.17|4347.17|4347.21|4347.21|4347.17|4347.17|0
1620739610000|2021-05-11 13:26:50|4346.87|4346.87|4346.87|4346.87|4346.87|4346.87|4346.87|4346.87|0
1620739620000|2021-05-11 13:27:00|4346.73|4346.73|4346.58|4346.58|4346.73|4346.73|4346.58|4346.58|0
1620739630000|2021-05-11 13:27:10|4346.28|4346.28|4346.4|4346.4|4346.4|4346.4|4346.28|4346.28|0
1620739640000|2021-05-11 13:27:20|4346.35|4346.35|4346.49|4346.49|4346.49|4346.49|4346.35|4346.35|0
1620739650000|2021-05-11 13:27:30|4346.55|4346.55|4346.85|4346.85|4346.85|4346.85|4346.55|4346.55|0
1620739660000|2021-05-11 13:27:40|4347.15|4347.15|4348.05|4348.05|4348.05|4348.05|4347.15|4347.15|0
1620739670000|2021-05-11 13:27:50|4347.96|4347.96|4347.63|4347.63|4347.96|4347.96|4347.63|4347.63|0
1620739680000|2021-05-11 13:28:00|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|0
1620739690000|2021-05-11 13:28:10|4347.61|4347.61|4347.61|4347.61|4347.61|4347.61|4347.61|4347.61|0
1620739700000|2021-05-11 13:28:20|4347.16|4347.16|4346.86|4346.86|4347.16|4347.16|4346.86|4346.86|0
1620739710000|2021-05-11 13:28:30|4346.98|4346.98|4347|4347|4347|4347|4346.98|4346.98|0
1620739720000|2021-05-11 13:28:40|4347.3|4347.3|4346.8|4346.8|4347.3|4347.3|4346.8|4346.8|0
1620739730000|2021-05-11 13:28:50|4346.65|4346.65|4346.2|4346.2|4346.65|4346.65|4346.13|4346.13|0
1620739740000|2021-05-11 13:29:00|4345.9|4345.9|4345.62|4345.62|4346.2|4346.2|4345.62|4345.62|0
1620739750000|2021-05-11 13:29:10|4345.92|4345.92|4346.55|4346.55|4346.55|4346.55|4345.92|4345.92|0
1620739760000|2021-05-11 13:29:20|4346.85|4346.85|4346.83|4346.83|4347.45|4347.45|4346.83|4346.83|0
1620739770000|2021-05-11 13:29:30|4346.92|4346.92|4346.32|4346.32|4346.92|4346.92|4346.32|4346.32|0
1620739780000|2021-05-11 13:29:40|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.08|4346.08|0
1620739790000|2021-05-11 13:29:50|4346.53|4346.53|4349.93|4349.93|4349.93|4349.93|4346.53|4346.53|0
1620739800000|2021-05-11 13:30:00|4349.66|4349.66|4353.26|4353.26|4354.82|4354.82|4349.45|4349.45|0
1620739810000|2021-05-11 13:30:10|4353.35|4353.35|4354.16|4354.16|4354.16|4354.16|4353.35|4353.35|0
1620739820000|2021-05-11 13:30:20|4354.45|4354.45|4354.56|4354.56|4354.56|4354.56|4353.99|4353.99|0
1620739830000|2021-05-11 13:30:30|4354.86|4354.86|4355.42|4355.42|4355.42|4355.42|4354.86|4354.86|0
1620739840000|2021-05-11 13:30:40|4355.39|4355.39|4355.79|4355.79|4356.7|4356.7|4355.39|4355.39|0
1620739850000|2021-05-11 13:30:50|4355.68|4355.68|4355.18|4355.18|4355.97|4355.97|4355.18|4355.18|0
1620739860000|2021-05-11 13:31:00|4355.48|4355.48|4353.98|4353.98|4356.08|4356.08|4353.98|4353.98|0
1620739870000|2021-05-11 13:31:10|4353.83|4353.83|4353.61|4353.61|4354.17|4354.17|4353.53|4353.53|0
1620739880000|2021-05-11 13:31:20|4353.5|4353.5|4353.06|4353.06|4353.5|4353.5|4352.76|4352.76|0
1620739890000|2021-05-11 13:31:30|4353.21|4353.21|4352.97|4352.97|4353.23|4353.23|4352.33|4352.33|0
1620739900000|2021-05-11 13:31:40|4352.99|4352.99|4351.94|4351.94|4352.99|4352.99|4351.6|4351.6|0
1620739910000|2021-05-11 13:31:50|4351.64|4351.64|4351.64|4351.64|4351.64|4351.64|4351.34|4351.34|0
1620739920000|2021-05-11 13:32:00|4351.76|4351.76|4351.45|4351.45|4351.9|4351.9|4350.25|4350.25|0
1620739930000|2021-05-11 13:32:10|4349.98|4349.98|4349.68|4349.68|4350.58|4350.58|4349.38|4349.38|0
1620739940000|2021-05-11 13:32:20|4349.06|4349.06|4347.95|4347.95|4349.06|4349.06|4347.95|4347.95|0
1620739950000|2021-05-11 13:32:30|4347.98|4347.98|4348.28|4348.28|4348.28|4348.28|4347.98|4347.98|0
1620739960000|2021-05-11 13:32:40|4349.18|4349.18|4349.26|4349.26|4349.87|4349.87|4349.18|4349.18|0
1620739970000|2021-05-11 13:32:50|4348.96|4348.96|4349.54|4349.54|4349.54|4349.54|4348.96|4348.96|0
1620739980000|2021-05-11 13:33:00|4349.56|4349.56|4348.96|4348.96|4349.56|4349.56|4348.96|4348.96|0
1620739990000|2021-05-11 13:33:10|4349.11|4349.11|4347.98|4347.98|4349.38|4349.38|4347.98|4347.98|0
1620740000000|2021-05-11 13:33:20|4348.28|4348.28|4346.04|4346.04|4348.28|4348.28|4346.04|4346.04|0
1620740010000|2021-05-11 13:33:30|4346.13|4346.13|4344.63|4344.63|4346.13|4346.13|4344.03|4344.03|0
1620740020000|2021-05-11 13:33:40|4344.78|4344.78|4344.82|4344.82|4345.42|4345.42|4344.48|4344.48|0
1620740030000|2021-05-11 13:33:50|4344.52|4344.52|4344.8|4344.8|4344.82|4344.82|4344.52|4344.52|0
1620740040000|2021-05-11 13:34:00|4344.95|4344.95|4343.34|4343.34|4345.02|4345.02|4343.31|4343.31|0
1620740050000|2021-05-11 13:34:10|4343.64|4343.64|4343.34|4343.34|4344.24|4344.24|4343.34|4343.34|0
1620740060000|2021-05-11 13:34:20|4343.64|4343.64|4342.58|4342.58|4343.64|4343.64|4342.11|4342.11|0
1620740070000|2021-05-11 13:34:30|4341.96|4341.96|4340.61|4340.61|4342.26|4342.26|4340.46|4340.46|0
1620740080000|2021-05-11 13:34:40|4340.66|4340.66|4341.57|4341.57|4341.57|4341.57|4340.66|4340.66|0
1620740090000|2021-05-11 13:34:50|4340.96|4340.96|4340.45|4340.45|4340.96|4340.96|4340.45|4340.45|0
1620740100000|2021-05-11 13:35:00|4340.75|4340.75|4342.68|4342.68|4342.8|4342.8|4340.75|4340.75|0
1620740110000|2021-05-11 13:35:10|4342.66|4342.66|4342.96|4342.96|4342.96|4342.96|4342.66|4342.66|0
1620740120000|2021-05-11 13:35:20|4342.06|4342.06|4344.76|4344.76|4344.76|4344.76|4342.06|4342.06|0
1620740130000|2021-05-11 13:35:30|4345.06|4345.06|4344.72|4344.72|4345.06|4345.06|4343.86|4343.86|0
1620740140000|2021-05-11 13:35:40|4344.92|4344.92|4348.08|4348.08|4348.08|4348.08|4344.92|4344.92|0
1620740150000|2021-05-11 13:35:50|4347.78|4347.78|4347.17|4347.17|4348.38|4348.38|4347.17|4347.17|0
1620740160000|2021-05-11 13:36:00|4347.48|4347.48|4347.79|4347.79|4347.79|4347.79|4346.87|4346.87|0
1620740170000|2021-05-11 13:36:10|4347.82|4347.82|4348.01|4348.01|4348.01|4348.01|4347.73|4347.73|0
1620740180000|2021-05-11 13:36:20|4348.04|4348.04|4348.07|4348.07|4348.07|4348.07|4347.89|4347.89|0
1620740190000|2021-05-11 13:36:30|4348.03|4348.03|4348.39|4348.39|4348.48|4348.48|4348.03|4348.03|0
1620740200000|2021-05-11 13:36:40|4348.33|4348.33|4348.39|4348.39|4348.39|4348.39|4348.33|4348.33|0
1620740210000|2021-05-11 13:36:50|4348.3|4348.3|4348.35|4348.35|4348.53|4348.53|4348.3|4348.3|0
1620740220000|2021-05-11 13:37:00|4348.31|4348.31|4349.46|4349.46|4349.46|4349.46|4348.31|4348.31|0
1620740230000|2021-05-11 13:37:10|4349.91|4349.91|4350.76|4350.76|4351.86|4351.86|4349.91|4349.91|0
1620740240000|2021-05-11 13:37:20|4351.06|4351.06|4352.78|4352.78|4352.78|4352.78|4351.06|4351.06|0
1620740250000|2021-05-11 13:37:30|4352.63|4352.63|4353.29|4353.29|4353.44|4353.44|4352.39|4352.39|0
1620740260000|2021-05-11 13:37:40|4353.21|4353.21|4354.12|4354.12|4354.12|4354.12|4353.21|4353.21|0
1620740270000|2021-05-11 13:37:50|4353.51|4353.51|4354.61|4354.61|4354.91|4354.91|4353.24|4353.24|0
1620740280000|2021-05-11 13:38:00|4355.21|4355.21|4357.11|4357.11|4357.11|4357.11|4355.21|4355.21|0
1620740290000|2021-05-11 13:38:10|4357.32|4357.32|4356.59|4356.59|4357.76|4357.76|4356.56|4356.56|0
1620740300000|2021-05-11 13:38:20|4356.44|4356.44|4355.69|4355.69|4356.44|4356.44|4355.54|4355.54|0
1620740310000|2021-05-11 13:38:30|4355.51|4355.51|4355.97|4355.97|4355.97|4355.97|4355.37|4355.37|0
1620740320000|2021-05-11 13:38:40|4355.37|4355.37|4353.71|4353.71|4355.37|4355.37|4353.71|4353.71|0
1620740330000|2021-05-11 13:38:50|4354.01|4354.01|4354.59|4354.59|4354.59|4354.59|4353.71|4353.71|0
1620740340000|2021-05-11 13:39:00|4354.5|4354.5|4354.56|4354.56|4354.56|4354.56|4353.96|4353.96|0
1620740350000|2021-05-11 13:39:10|4354.58|4354.58|4354.43|4354.43|4354.67|4354.67|4354.43|4354.43|0
1620740360000|2021-05-11 13:39:20|4354.38|4354.38|4354.98|4354.98|4354.98|4354.98|4354.38|4354.38|0
1620740370000|2021-05-11 13:39:30|4354.83|4354.83|4353.43|4353.43|4354.83|4354.83|4353.43|4353.43|0
1620740380000|2021-05-11 13:39:40|4353.25|4353.25|4352.68|4352.68|4353.25|4353.25|4352.68|4352.68|0
1620740390000|2021-05-11 13:39:50|4352.53|4352.53|4351.29|4351.29|4352.83|4352.83|4351.29|4351.29|0
1620740400000|2021-05-11 13:40:00|4351.23|4351.23|4351.05|4351.05|4351.83|4351.83|4350.93|4350.93|0
1620740420000|2021-05-11 13:40:20|4350.45|4350.45|4349.88|4349.88|4350.78|4350.78|4349.8|4349.8|0
1620740430000|2021-05-11 13:40:30|4350.18|4350.18|4351.89|4351.89|4351.89|4351.89|4350.09|4350.09|0
1620740440000|2021-05-11 13:40:40|4352.04|4352.04|4351.71|4351.71|4352.04|4352.04|4351.68|4351.68|0
1620740450000|2021-05-11 13:40:50|4350.5|4350.5|4350.5|4350.5|4350.5|4350.5|4350.5|4350.5|0
1620740460000|2021-05-11 13:41:00|4350.48|4350.48|4349.28|4349.28|4350.48|4350.48|4349.28|4349.28|0
1620740470000|2021-05-11 13:41:10|4349.19|4349.19|4349.09|4349.09|4349.24|4349.24|4349.09|4349.09|0
1620740480000|2021-05-11 13:41:20|4348.79|4348.79|4350.29|4350.29|4350.89|4350.89|4348.79|4348.79|0
1620740490000|2021-05-11 13:41:30|4350.59|4350.59|4350.59|4350.59|4350.59|4350.59|4350.59|4350.59|0
1620740500000|2021-05-11 13:41:40|4350.61|4350.61|4350.16|4350.16|4350.61|4350.61|4350.16|4350.16|0
1620740510000|2021-05-11 13:41:50|4350.25|4350.25|4350.38|4350.38|4350.38|4350.38|4349.63|4349.63|0
1620740520000|2021-05-11 13:42:00|4350.23|4350.23|4350.28|4350.28|4350.28|4350.28|4350.17|4350.17|0
1620740530000|2021-05-11 13:42:10|4350.32|4350.32|4349.94|4349.94|4351.2|4351.2|4349.94|4349.94|0
1620740540000|2021-05-11 13:42:20|4350.54|4350.54|4351.77|4351.77|4351.77|4351.77|4350.54|4350.54|0
1620740550000|2021-05-11 13:42:30|4351.83|4351.83|4352.07|4352.07|4352.07|4352.07|4351.77|4351.77|0
1620740560000|2021-05-11 13:42:40|4352.18|4352.18|4353.21|4353.21|4353.26|4353.26|4352.18|4352.18|0
1620740570000|2021-05-11 13:42:50|4353.24|4353.24|4352.94|4352.94|4353.54|4353.54|4352.94|4352.94|0
1620740580000|2021-05-11 13:43:00|4352.34|4352.34|4351.76|4351.76|4352.57|4352.57|4351.67|4351.67|0
1620740590000|2021-05-11 13:43:10|4350.86|4350.86|4350.64|4350.64|4350.86|4350.86|4350.62|4350.62|0
1620740600000|2021-05-11 13:43:20|4350.58|4350.58|4350.46|4350.46|4350.77|4350.77|4350.46|4350.46|0
1620740610000|2021-05-11 13:43:30|4350.31|4350.31|4350.85|4350.85|4350.85|4350.85|4350.31|4350.31|0
1620740620000|2021-05-11 13:43:40|4350.55|4350.55|4351.45|4351.45|4351.45|4351.45|4350.55|4350.55|0
1620740630000|2021-05-11 13:43:50|4351|4351|4351.15|4351.15|4351.76|4351.76|4350.85|4350.85|0
1620740640000|2021-05-11 13:44:00|4351.21|4351.21|4351.09|4351.09|4351.21|4351.21|4350.79|4350.79|0
1620740650000|2021-05-11 13:44:10|4351.39|4351.39|4353.58|4353.58|4353.58|4353.58|4351.39|4351.39|0
1620740660000|2021-05-11 13:44:20|4353.28|4353.28|4354.84|4354.84|4354.84|4354.84|4353.16|4353.16|0
1620740670000|2021-05-11 13:44:30|4354.54|4354.54|4354.5|4354.5|4354.54|4354.54|4354.5|4354.5|0
1620740680000|2021-05-11 13:44:40|4354.43|4354.43|4354.13|4354.13|4354.55|4354.55|4354.13|4354.13|0
1620740690000|2021-05-11 13:44:50|4353.53|4353.53|4353.23|4353.23|4353.53|4353.53|4353.23|4353.23|0
1620740700000|2021-05-11 13:45:00|4353.4|4353.4|4353.1|4353.1|4353.4|4353.4|4352.8|4352.8|0
1620740710000|2021-05-11 13:45:10|4353.16|4353.16|4353.46|4353.46|4354.06|4354.06|4353.16|4353.16|0
1620740720000|2021-05-11 13:45:20|4354.06|4354.06|4355.33|4355.33|4355.33|4355.33|4354.06|4354.06|0
1620740730000|2021-05-11 13:45:30|4355.18|4355.18|4355.61|4355.61|4356.02|4356.02|4355.18|4355.18|0
1620740740000|2021-05-11 13:45:40|4355.75|4355.75|4355.45|4355.45|4355.75|4355.75|4355.45|4355.45|0
1620740750000|2021-05-11 13:45:50|4355.15|4355.15|4355.39|4355.39|4355.39|4355.39|4354.86|4354.86|0
1620740760000|2021-05-11 13:46:00|4355.45|4355.45|4355.83|4355.83|4355.83|4355.83|4355.36|4355.36|0
1620740770000|2021-05-11 13:46:10|4355.86|4355.86|4355.95|4355.95|4355.95|4355.95|4355.86|4355.86|0
1620740780000|2021-05-11 13:46:20|4355.89|4355.89|4356.81|4356.81|4356.85|4356.85|4355.89|4355.89|0
1620740790000|2021-05-11 13:46:30|4356.51|4356.51|4356.51|4356.51|4356.81|4356.81|4356.51|4356.51|0
1620740800000|2021-05-11 13:46:40|4356.21|4356.21|4355.56|4355.56|4356.21|4356.21|4355.56|4355.56|0
1620740810000|2021-05-11 13:46:50|4355.71|4355.71|4355.56|4355.56|4355.71|4355.71|4355.56|4355.56|0
1620740820000|2021-05-11 13:47:00|4353.76|4353.76|4354.17|4354.17|4354.17|4354.17|4353.76|4353.76|0
1620740830000|2021-05-11 13:47:10|4354.08|4354.08|4354.01|4354.01|4354.08|4354.08|4353.86|4353.86|0
1620740840000|2021-05-11 13:47:20|4353.86|4353.86|4354.01|4354.01|4354.31|4354.31|4353.86|4353.86|0
1620740850000|2021-05-11 13:47:30|4354.07|4354.07|4354.28|4354.28|4354.28|4354.28|4353.98|4353.98|0
1620740860000|2021-05-11 13:47:40|4354.19|4354.19|4355.39|4355.39|4355.39|4355.39|4354.19|4354.19|0
1620740870000|2021-05-11 13:47:50|4355.09|4355.09|4354.79|4354.79|4355.09|4355.09|4354.79|4354.79|0
1620740880000|2021-05-11 13:48:00|4354.88|4354.88|4354.88|4354.88|4354.88|4354.88|4354.88|4354.88|0
1620740890000|2021-05-11 13:48:10|4355|4355|4355.11|4355.11|4355.11|4355.11|4355|4355|0
1620740900000|2021-05-11 13:48:20|4355.29|4355.29|4354.69|4354.69|4355.29|4355.29|4354.69|4354.69|0
1620740910000|2021-05-11 13:48:30|4354.51|4354.51|4354.4|4354.4|4354.51|4354.51|4354.4|4354.4|0
1620740920000|2021-05-11 13:48:40|4354.1|4354.1|4353.61|4353.61|4354.33|4354.33|4353.61|4353.61|0
1620740930000|2021-05-11 13:48:50|4353.31|4353.31|4353.3|4353.3|4353.35|4353.35|4353.3|4353.3|0
1620740940000|2021-05-11 13:49:00|4353.36|4353.36|4351.5|4351.5|4353.36|4353.36|4351.5|4351.5|0
1620740950000|2021-05-11 13:49:10|4351.65|4351.65|4351.65|4351.65|4351.65|4351.65|4351.65|4351.65|0
1620740960000|2021-05-11 13:49:20|4351.35|4351.35|4351.35|4351.35|4351.35|4351.35|4351.35|4351.35|0
1620740970000|2021-05-11 13:49:30|4351.2|4351.2|4351.32|4351.32|4351.35|4351.35|4351.2|4351.2|0
1620740980000|2021-05-11 13:49:40|4350.84|4350.84|4351.5|4351.5|4351.5|4351.5|4350.84|4350.84|0
1620740990000|2021-05-11 13:49:50|4350.9|4350.9|4351.84|4351.84|4351.84|4351.84|4350.9|4350.9|0
1620741000000|2021-05-11 13:50:00|4351.54|4351.54|4352.44|4352.44|4352.44|4352.44|4351.54|4351.54|0
1620741010000|2021-05-11 13:50:10|4351.84|4351.84|4351.84|4351.84|4351.84|4351.84|4351.84|4351.84|0
1620741020000|2021-05-11 13:50:20|4351.54|4351.54|4349.62|4349.62|4351.56|4351.56|4349.53|4349.53|0
1620741030000|2021-05-11 13:50:30|4349.17|4349.17|4348.75|4348.75|4349.17|4349.17|4348.45|4348.45|0
1620741040000|2021-05-11 13:50:40|4348.73|4348.73|4348.32|4348.32|4348.73|4348.73|4348.32|4348.32|0
1620741050000|2021-05-11 13:50:50|4348.43|4348.43|4347.54|4347.54|4348.43|4348.43|4347.54|4347.54|0
1620741060000|2021-05-11 13:51:00|4347.1|4347.1|4347.22|4347.22|4347.24|4347.24|4347.1|4347.1|0
1620741070000|2021-05-11 13:51:10|4346.92|4346.92|4346.86|4346.86|4346.92|4346.92|4346.62|4346.62|0
1620741080000|2021-05-11 13:51:20|4346.89|4346.89|4346.59|4346.59|4346.89|4346.89|4346.59|4346.59|0
1620741090000|2021-05-11 13:51:30|4346.89|4346.89|4348.47|4348.47|4348.47|4348.47|4346.89|4346.89|0
1620741100000|2021-05-11 13:51:40|4348.77|4348.77|4347.67|4347.67|4348.77|4348.77|4347.67|4347.67|0
1620741110000|2021-05-11 13:51:50|4347.07|4347.07|4347.37|4347.37|4347.37|4347.37|4347.07|4347.07|0
1620741120000|2021-05-11 13:52:00|4347.67|4347.67|4345.47|4345.47|4348.02|4348.02|4344.87|4344.87|0
1620741130000|2021-05-11 13:52:10|4346.07|4346.07|4345.96|4345.96|4346.37|4346.37|4345.96|4345.96|0
1620741140000|2021-05-11 13:52:20|4345.66|4345.66|4346.18|4346.18|4346.18|4346.18|4345.66|4345.66|0
1620741150000|2021-05-11 13:52:30|4345.58|4345.58|4346.43|4346.43|4347.18|4347.18|4345.28|4345.28|0
1620741160000|2021-05-11 13:52:40|4347.03|4347.03|4346.47|4346.47|4347.03|4347.03|4346.13|4346.13|0
1620741170000|2021-05-11 13:52:50|4346.62|4346.62|4346.25|4346.25|4346.85|4346.85|4346.25|4346.25|0
1620741180000|2021-05-11 13:53:00|4346.22|4346.22|4346.91|4346.91|4346.91|4346.91|4346.07|4346.07|0
1620741190000|2021-05-11 13:53:10|4346.94|4346.94|4347.03|4347.03|4347.03|4347.03|4346.85|4346.85|0
1620741200000|2021-05-11 13:53:20|4346.98|4346.98|4347.84|4347.84|4347.86|4347.86|4346.98|4346.98|0
1620741210000|2021-05-11 13:53:30|4347.89|4347.89|4347.84|4347.84|4347.89|4347.89|4347.84|4347.84|0
1620741220000|2021-05-11 13:53:40|4348.14|4348.14|4348.23|4348.23|4348.23|4348.23|4348.14|4348.14|0
1620741230000|2021-05-11 13:53:50|4347.33|4347.33|4347.39|4347.39|4347.39|4347.39|4347.09|4347.09|0
1620741240000|2021-05-11 13:54:00|4347.24|4347.24|4346.06|4346.06|4347.24|4347.24|4346.04|4346.04|0
1620741250000|2021-05-11 13:54:10|4346.21|4346.21|4345.03|4345.03|4346.36|4346.36|4345.01|4345.01|0
1620741260000|2021-05-11 13:54:20|4345.06|4345.06|4345.66|4345.66|4345.66|4345.66|4345.06|4345.06|0
1620741270000|2021-05-11 13:54:30|4345.63|4345.63|4346.85|4346.85|4346.85|4346.85|4345.63|4345.63|0
1620741280000|2021-05-11 13:54:40|4347|4347|4347.25|4347.25|4347.37|4347.37|4347|4347|0
1620741290000|2021-05-11 13:54:50|4347.55|4347.55|4347.4|4347.4|4347.55|4347.55|4347.25|4347.25|0
1620741300000|2021-05-11 13:55:00|4346.5|4346.5|4346.55|4346.55|4346.61|4346.61|4345.69|4345.69|0
1620741310000|2021-05-11 13:55:10|4346.85|4346.85|4347.15|4347.15|4347.15|4347.15|4346.85|4346.85|0
1620741320000|2021-05-11 13:55:20|4346.85|4346.85|4346|4346|4346.96|4346.96|4345.59|4345.59|0
1620741330000|2021-05-11 13:55:30|4346.3|4346.3|4346.15|4346.15|4346.6|4346.6|4346.15|4346.15|0
1620741340000|2021-05-11 13:55:40|4346.75|4346.75|4347.66|4347.66|4347.66|4347.66|4346.75|4346.75|0
1620741350000|2021-05-11 13:55:50|4347.81|4347.81|4347.88|4347.88|4348.11|4348.11|4347.22|4347.22|0
1620741360000|2021-05-11 13:56:00|4346.98|4346.98|4346.92|4346.92|4346.98|4346.98|4346.8|4346.8|0
1620741380000|2021-05-11 13:56:20|4346.32|4346.32|4346.32|4346.32|4346.32|4346.32|4346.32|4346.32|0
1620741390000|2021-05-11 13:56:30|4346.15|4346.15|4345.54|4345.54|4346.15|4346.15|4345.54|4345.54|0
1620741400000|2021-05-11 13:56:40|4345.85|4345.85|4347.07|4347.07|4347.07|4347.07|4345.85|4345.85|0
1620741410000|2021-05-11 13:56:50|4347.67|4347.67|4347.67|4347.67|4347.67|4347.67|4347.37|4347.37|0
1620741420000|2021-05-11 13:57:00|4347.82|4347.82|4348.44|4348.44|4348.44|4348.44|4347.82|4347.82|0
1620741430000|2021-05-11 13:57:10|4348.74|4348.74|4347.54|4347.54|4348.74|4348.74|4347.54|4347.54|0
1620741440000|2021-05-11 13:57:20|4347.96|4347.96|4346.76|4346.76|4347.96|4347.96|4346.76|4346.76|0
1620741450000|2021-05-11 13:57:30|4347.06|4347.06|4346.65|4346.65|4347.06|4347.06|4346.5|4346.5|0
1620741460000|2021-05-11 13:57:40|4346.05|4346.05|4345.17|4345.17|4346.05|4346.05|4345.17|4345.17|0
1620741470000|2021-05-11 13:57:50|4345.22|4345.22|4345.97|4345.97|4345.97|4345.97|4345.22|4345.22|0
1620741480000|2021-05-11 13:58:00|4345.67|4345.67|4346.06|4346.06|4346.06|4346.06|4345.67|4345.67|0
1620741490000|2021-05-11 13:58:10|4346.04|4346.04|4346.69|4346.69|4346.69|4346.69|4346.04|4346.04|0
1620741500000|2021-05-11 13:58:20|4346.99|4346.99|4346.63|4346.63|4347.24|4347.24|4346.63|4346.63|0
1620741510000|2021-05-11 13:58:30|4346.33|4346.33|4346.93|4346.93|4346.93|4346.93|4346.33|4346.33|0
1620741520000|2021-05-11 13:58:40|4346.03|4346.03|4345.88|4345.88|4346.03|4346.03|4345.88|4345.88|0
1620741530000|2021-05-11 13:58:50|4345.28|4345.28|4344.23|4344.23|4345.28|4345.28|4344.23|4344.23|0
1620741540000|2021-05-11 13:59:00|4344.14|4344.14|4345.65|4345.65|4345.65|4345.65|4344.14|4344.14|0
1620741550000|2021-05-11 13:59:10|4345.93|4345.93|4345.94|4345.94|4346.24|4346.24|4345.93|4345.93|0
1620741560000|2021-05-11 13:59:20|4346.24|4346.24|4346.98|4346.98|4346.98|4346.98|4346.24|4346.24|0
1620741570000|2021-05-11 13:59:30|4347.01|4347.01|4347.01|4347.01|4347.01|4347.01|4347.01|4347.01|0
1620741580000|2021-05-11 13:59:40|4347.06|4347.06|4346.87|4346.87|4347.47|4347.47|4346.8|4346.8|0
1620741590000|2021-05-11 13:59:50|4347.47|4347.47|4349.21|4349.21|4349.51|4349.51|4347.15|4347.15|0
1620741600000|2021-05-11 14:00:00|4349.27|4349.27|4350.02|4350.02|4350.32|4350.32|4349.27|4349.27|0
1620741610000|2021-05-11 14:00:10|4349.72|4349.72|4350.8|4350.8|4351.71|4351.71|4349.72|4349.72|0
1620741620000|2021-05-11 14:00:20|4350.76|4350.76|4352.72|4352.72|4352.78|4352.78|4350.58|4350.58|0
1620741630000|2021-05-11 14:00:30|4352.12|4352.12|4350.99|4350.99|4352.12|4352.12|4350.89|4350.89|0
1620741640000|2021-05-11 14:00:40|4351.29|4351.29|4351.31|4351.31|4351.31|4351.31|4350.69|4350.69|0
1620741650000|2021-05-11 14:00:50|4351.01|4351.01|4351.61|4351.61|4351.61|4351.61|4350.66|4350.66|0
1620741660000|2021-05-11 14:01:00|4351.56|4351.56|4350.61|4350.61|4351.56|4351.56|4350.58|4350.58|0
1620741670000|2021-05-11 14:01:10|4350.76|4350.76|4350.81|4350.81|4351.08|4351.08|4350.76|4350.76|0
1620741680000|2021-05-11 14:01:20|4351.11|4351.11|4351.41|4351.41|4351.41|4351.41|4351.11|4351.11|0
1620741690000|2021-05-11 14:01:30|4351.11|4351.11|4350.44|4350.44|4351.13|4351.13|4350.44|4350.44|0
1620741700000|2021-05-11 14:01:40|4351.04|4351.04|4350.35|4350.35|4351.64|4351.64|4350.35|4350.35|0
1620741710000|2021-05-11 14:01:50|4350.65|4350.65|4350.74|4350.74|4350.74|4350.74|4350.65|4350.65|0
1620741720000|2021-05-11 14:02:00|4350.79|4350.79|4350.97|4350.97|4350.97|4350.97|4350.79|4350.79|0
1620741730000|2021-05-11 14:02:10|4350.67|4350.67|4351.08|4351.08|4351.08|4351.08|4350.67|4350.67|0
1620741740000|2021-05-11 14:02:20|4351.68|4351.68|4351.08|4351.08|4351.68|4351.68|4351.08|4351.08|0
1620741750000|2021-05-11 14:02:30|4350.48|4350.48|4351.36|4351.36|4351.68|4351.68|4350.48|4350.48|0
1620741760000|2021-05-11 14:02:40|4351.66|4351.66|4352.56|4352.56|4352.86|4352.86|4351.66|4351.66|0
1620741770000|2021-05-11 14:02:50|4352.5|4352.5|4351.96|4351.96|4352.5|4352.5|4351.9|4351.9|0
1620741780000|2021-05-11 14:03:00|4353.16|4353.16|4353.78|4353.78|4354.96|4354.96|4353.16|4353.16|0
1620741790000|2021-05-11 14:03:10|4353.81|4353.81|4353.46|4353.46|4353.81|4353.81|4353.46|4353.46|0
1620741800000|2021-05-11 14:03:20|4353.76|4353.76|4353.16|4353.16|4353.76|4353.76|4353.16|4353.16|0
1620741810000|2021-05-11 14:03:30|4353.01|4353.01|4353.01|4353.01|4353.01|4353.01|4353.01|4353.01|0
1620741820000|2021-05-11 14:03:40|4352.71|4352.71|4351.82|4351.82|4352.71|4352.71|4351.82|4351.82|0
1620741830000|2021-05-11 14:03:50|4352.72|4352.72|4353.02|4353.02|4353.02|4353.02|4352.72|4352.72|0
1620741840000|2021-05-11 14:04:00|4353.17|4353.17|4352.6|4352.6|4353.17|4353.17|4352.42|4352.42|0
1620741850000|2021-05-11 14:04:10|4352.62|4352.62|4352.55|4352.55|4352.62|4352.62|4352.51|4352.51|0
1620741860000|2021-05-11 14:04:20|4352.25|4352.25|4352.13|4352.13|4352.25|4352.25|4352.13|4352.13|0
1620741870000|2021-05-11 14:04:30|4352.28|4352.28|4351.68|4351.68|4352.28|4352.28|4351.68|4351.68|0
1620741880000|2021-05-11 14:04:40|4352.28|4352.28|4352.28|4352.28|4352.28|4352.28|4352.28|4352.28|0
1620741890000|2021-05-11 14:04:50|4352.58|4352.58|4352.28|4352.28|4352.58|4352.58|4352.28|4352.28|0
1620741900000|2021-05-11 14:05:00|4352.34|4352.34|4352.85|4352.85|4353.54|4353.54|4352.04|4352.04|0
1620741910000|2021-05-11 14:05:10|4352.81|4352.81|4353.71|4353.71|4353.71|4353.71|4352.81|4352.81|0
1620741920000|2021-05-11 14:05:20|4353.62|4353.62|4353.62|4353.62|4353.62|4353.62|4353.62|4353.62|0
1620741930000|2021-05-11 14:05:30|4354.22|4354.22|4354.22|4354.22|4354.22|4354.22|4353.92|4353.92|0
1620741940000|2021-05-11 14:05:40|4354.52|4354.52|4354.44|4354.44|4355.42|4355.42|4354.44|4354.44|0
1620741950000|2021-05-11 14:05:50|4354.74|4354.74|4354.83|4354.83|4354.83|4354.83|4354.74|4354.74|0
1620741960000|2021-05-11 14:06:00|4354.92|4354.92|4356.36|4356.36|4356.36|4356.36|4354.92|4354.92|0
1620741970000|2021-05-11 14:06:10|4356.06|4356.06|4356.85|4356.85|4357.15|4357.15|4356.06|4356.06|0
1620741980000|2021-05-11 14:06:20|4356.89|4356.89|4357.55|4357.55|4357.55|4357.55|4356.89|4356.89|0
1620741990000|2021-05-11 14:06:30|4358.15|4358.15|4358.15|4358.15|4358.15|4358.15|4358.15|4358.15|0
1620742000000|2021-05-11 14:06:40|4358.17|4358.17|4358.18|4358.18|4358.49|4358.49|4357.88|4357.88|0
1620742010000|2021-05-11 14:06:50|4358.16|4358.16|4358.13|4358.13|4358.46|4358.46|4358.13|4358.13|0
1620742020000|2021-05-11 14:07:00|4357.83|4357.83|4358.89|4358.89|4358.89|4358.89|4357.74|4357.74|0
1620742030000|2021-05-11 14:07:10|4359.18|4359.18|4361.19|4361.19|4361.49|4361.49|4359.18|4359.18|0
1620742050000|2021-05-11 14:07:30|4361.49|4361.49|4362.69|4362.69|4362.69|4362.69|4361.49|4361.49|0
1620742060000|2021-05-11 14:07:40|4363.59|4363.59|4363.29|4363.29|4363.59|4363.59|4362.99|4362.99|0
1620742070000|2021-05-11 14:07:50|4363.2|4363.2|4361.87|4361.87|4363.2|4363.2|4361.87|4361.87|0
1620742080000|2021-05-11 14:08:00|4361.72|4361.72|4360.91|4360.91|4361.72|4361.72|4360.82|4360.82|0
1620742090000|2021-05-11 14:08:10|4360.61|4360.61|4360.73|4360.73|4360.73|4360.73|4360.61|4360.61|0
1620742100000|2021-05-11 14:08:20|4361.33|4361.33|4361.86|4361.86|4361.89|4361.89|4361.33|4361.33|0
1620742110000|2021-05-11 14:08:30|4361.56|4361.56|4361.59|4361.59|4361.59|4361.59|4361.56|4361.56|0
1620742120000|2021-05-11 14:08:40|4361.57|4361.57|4361.03|4361.03|4361.57|4361.57|4361.03|4361.03|0
1620742130000|2021-05-11 14:08:50|4360.64|4360.64|4360|4360|4360.64|4360.64|4360|4360|0
1620742140000|2021-05-11 14:09:00|4360.06|4360.06|4358.81|4358.81|4360.06|4360.06|4358.81|4358.81|0
1620742150000|2021-05-11 14:09:10|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|0
1620742160000|2021-05-11 14:09:20|4358.81|4358.81|4360.57|4360.57|4360.57|4360.57|4358.81|4358.81|0
1620742170000|2021-05-11 14:09:30|4360.87|4360.87|4361.02|4361.02|4361.02|4361.02|4360.42|4360.42|0
1620742180000|2021-05-11 14:09:40|4360.93|4360.93|4361.8|4361.8|4361.8|4361.8|4360.9|4360.9|0
1620742190000|2021-05-11 14:09:50|4361.92|4361.92|4361.77|4361.77|4361.92|4361.92|4361.77|4361.77|0
1620742200000|2021-05-11 14:10:00|4361.47|4361.47|4361.26|4361.26|4361.56|4361.56|4360.87|4360.87|0
1620742210000|2021-05-11 14:10:10|4361.37|4361.37|4361.37|4361.37|4361.37|4361.37|4361.37|4361.37|0
1620742220000|2021-05-11 14:10:20|4361.67|4361.67|4361.05|4361.05|4361.97|4361.97|4360.47|4360.47|0
1620742240000|2021-05-11 14:10:40|4360.15|4360.15|4360|4360|4360.45|4360.45|4359.85|4359.85|0
1620742250000|2021-05-11 14:10:50|4360.3|4360.3|4360.3|4360.3|4360.3|4360.3|4360.3|4360.3|0
1620742260000|2021-05-11 14:11:00|4360.21|4360.21|4359.28|4359.28|4360.21|4360.21|4359.13|4359.13|0
1620742270000|2021-05-11 14:11:10|4359.3|4359.3|4359.81|4359.81|4360.11|4360.11|4359.3|4359.3|0
1620742280000|2021-05-11 14:11:20|4358.91|4358.91|4359.43|4359.43|4359.87|4359.87|4358.91|4358.91|0
1620742290000|2021-05-11 14:11:30|4360.03|4360.03|4359.39|4359.39|4360.03|4360.03|4359.09|4359.09|0
1620742300000|2021-05-11 14:11:40|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|0
1620742310000|2021-05-11 14:11:50|4359.19|4359.19|4358.5|4358.5|4359.28|4359.28|4358.2|4358.2|0
1620742320000|2021-05-11 14:12:00|4357.61|4357.61|4356.65|4356.65|4357.61|4357.61|4356.65|4356.65|0
1620742330000|2021-05-11 14:12:10|4356.76|4356.76|4355.95|4355.95|4356.85|4356.85|4355.95|4355.95|0
1620742340000|2021-05-11 14:12:20|4355.9|4355.9|4356.14|4356.14|4356.14|4356.14|4355.84|4355.84|0
1620742350000|2021-05-11 14:12:30|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|0
1620742360000|2021-05-11 14:12:40|4356.14|4356.14|4356.78|4356.78|4356.78|4356.78|4356.14|4356.14|0
1620742370000|2021-05-11 14:12:50|4356.9|4356.9|4357.05|4357.05|4357.05|4357.05|4356.75|4356.75|0
1620742380000|2021-05-11 14:13:00|4357.01|4357.01|4357.01|4357.01|4357.01|4357.01|4357.01|4357.01|0
1620742390000|2021-05-11 14:13:10|4357.31|4357.31|4357.33|4357.33|4358.21|4358.21|4357.18|4357.18|0
1620742400000|2021-05-11 14:13:20|4357.24|4357.24|4357.33|4357.33|4357.33|4357.33|4357.24|4357.24|0
1620742410000|2021-05-11 14:13:30|4357.35|4357.35|4358.38|4358.38|4358.38|4358.38|4357.05|4357.05|0
1620742420000|2021-05-11 14:13:40|4358.41|4358.41|4359.29|4359.29|4359.59|4359.59|4357.49|4357.49|0
1620742430000|2021-05-11 14:13:50|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|0
1620742440000|2021-05-11 14:14:00|4358.39|4358.39|4357.79|4357.79|4358.39|4358.39|4357.79|4357.79|0
1620742450000|2021-05-11 14:14:10|4357.49|4357.49|4356.89|4356.89|4357.49|4357.49|4356.89|4356.89|0
1620742460000|2021-05-11 14:14:20|4357.19|4357.19|4357.08|4357.08|4357.38|4357.38|4356.78|4356.78|0
1620742470000|2021-05-11 14:14:30|4357.14|4357.14|4357.14|4357.14|4357.14|4357.14|4357.14|4357.14|0
1620742480000|2021-05-11 14:14:40|4356.54|4356.54|4356.84|4356.84|4356.84|4356.84|4356.54|4356.54|0
1620742490000|2021-05-11 14:14:50|4356.75|4356.75|4356.75|4356.75|4356.75|4356.75|4356.75|4356.75|0
1620742500000|2021-05-11 14:15:00|4356.7|4356.7|4355.38|4355.38|4356.7|4356.7|4355.38|4355.38|0
1620742510000|2021-05-11 14:15:10|4355.68|4355.68|4355.66|4355.66|4355.68|4355.68|4355.66|4355.66|0
1620742520000|2021-05-11 14:15:20|4355.83|4355.83|4354.63|4354.63|4355.83|4355.83|4354.63|4354.63|0
1620742530000|2021-05-11 14:15:30|4354.61|4354.61|4354.54|4354.54|4354.9|4354.9|4354.14|4354.14|0
1620742540000|2021-05-11 14:15:40|4354.72|4354.72|4355|4355|4355|4355|4354.7|4354.7|0
1620742550000|2021-05-11 14:15:50|4355.23|4355.23|4355.03|4355.03|4355.26|4355.26|4355.03|4355.03|0
1620742560000|2021-05-11 14:16:00|4354.73|4354.73|4356.22|4356.22|4356.22|4356.22|4354.7|4354.7|0
1620742570000|2021-05-11 14:16:10|4356.26|4356.26|4356.07|4356.07|4356.26|4356.26|4356.07|4356.07|0
1620742580000|2021-05-11 14:16:20|4355.77|4355.77|4356.52|4356.52|4356.52|4356.52|4355.62|4355.62|0
1620742590000|2021-05-11 14:16:30|4356.22|4356.22|4355.92|4355.92|4356.22|4356.22|4355.92|4355.92|0
1620742600000|2021-05-11 14:16:40|4355.94|4355.94|4354.86|4354.86|4355.94|4355.94|4354.86|4354.86|0
1620742610000|2021-05-11 14:16:50|4354.81|4354.81|4355.11|4355.11|4355.11|4355.11|4354.81|4354.81|0
1620742620000|2021-05-11 14:17:00|4354.81|4354.81|4354.24|4354.24|4354.81|4354.81|4353.79|4353.79|0
1620742630000|2021-05-11 14:17:10|4354.18|4354.18|4355.08|4355.08|4355.38|4355.38|4354.18|4354.18|0
1620742640000|2021-05-11 14:17:20|4355.2|4355.2|4355.11|4355.11|4355.2|4355.2|4354.9|4354.9|0
1620742650000|2021-05-11 14:17:30|4355.41|4355.41|4355.14|4355.14|4355.41|4355.41|4355.11|4355.11|0
1620742660000|2021-05-11 14:17:40|4355.11|4355.11|4355.11|4355.11|4355.11|4355.11|4355.11|4355.11|0
1620742670000|2021-05-11 14:17:50|4354.94|4354.94|4354.6|4354.6|4355.24|4355.24|4354.3|4354.3|0
1620742680000|2021-05-11 14:18:00|4353.95|4353.95|4352.75|4352.75|4353.95|4353.95|4352.75|4352.75|0
1620742690000|2021-05-11 14:18:10|4353.05|4353.05|4352|4352|4353.05|4353.05|4352|4352|0
1620742700000|2021-05-11 14:18:20|4351.55|4351.55|4352.78|4352.78|4352.78|4352.78|4351.55|4351.55|0
1620742710000|2021-05-11 14:18:30|4352.48|4352.48|4352.72|4352.72|4352.81|4352.81|4351.88|4351.88|0
1620742720000|2021-05-11 14:18:40|4353.02|4353.02|4353.45|4353.45|4353.45|4353.45|4352.58|4352.58|0
1620742730000|2021-05-11 14:18:50|4353.36|4353.36|4353.11|4353.11|4353.36|4353.36|4353.02|4353.02|0
1620742740000|2021-05-11 14:19:00|4353.02|4353.02|4352.56|4352.56|4353.02|4353.02|4352.27|4352.27|0
1620742750000|2021-05-11 14:19:10|4352.53|4352.53|4353.49|4353.49|4353.49|4353.49|4352.51|4352.51|0
1620742760000|2021-05-11 14:19:20|4353.19|4353.19|4352.67|4352.67|4353.22|4353.22|4352.62|4352.62|0
1620742770000|2021-05-11 14:19:30|4352.37|4352.37|4351.36|4351.36|4352.37|4352.37|4350.85|4350.85|0
1620742780000|2021-05-11 14:19:40|4351.4|4351.4|4352.26|4352.26|4352.26|4352.26|4351.36|4351.36|0
1620742790000|2021-05-11 14:19:50|4352.71|4352.71|4353.01|4353.01|4353.01|4353.01|4352.71|4352.71|0
1620742800000|2021-05-11 14:20:00|4352.4|4352.4|4352.16|4352.16|4352.46|4352.46|4352.16|4352.16|0
1620742810000|2021-05-11 14:20:10|4352.25|4352.25|4351.82|4351.82|4352.31|4352.31|4351.67|4351.67|0
1620742820000|2021-05-11 14:20:20|4351.88|4351.88|4352.48|4352.48|4352.48|4352.48|4351.88|4351.88|0
1620742830000|2021-05-11 14:20:30|4352.63|4352.63|4352.63|4352.63|4352.63|4352.63|4352.63|4352.63|0
1620742840000|2021-05-11 14:20:40|4352.65|4352.65|4352.53|4352.53|4352.68|4352.68|4352.53|4352.53|0
1620742850000|2021-05-11 14:20:50|4352.92|4352.92|4352.66|4352.66|4353.29|4353.29|4352.66|4352.66|0
1620742860000|2021-05-11 14:21:00|4352.72|4352.72|4352.48|4352.48|4353.08|4353.08|4352.48|4352.48|0
1620742870000|2021-05-11 14:21:10|4351.57|4351.57|4351.4|4351.4|4351.85|4351.85|4351.4|4351.4|0
1620742880000|2021-05-11 14:21:20|4351.42|4351.42|4351.1|4351.1|4351.48|4351.48|4350.88|4350.88|0
1620742890000|2021-05-11 14:21:30|4351.14|4351.14|4350.54|4350.54|4351.14|4351.14|4350.54|4350.54|0
1620742900000|2021-05-11 14:21:40|4351.13|4351.13|4352.18|4352.18|4352.48|4352.48|4351.13|4351.13|0
1620742920000|2021-05-11 14:22:00|4352.28|4352.28|4352.15|4352.15|4352.3|4352.3|4352.06|4352.06|0
1620742930000|2021-05-11 14:22:10|4351.55|4351.55|4352.25|4352.25|4352.25|4352.25|4351.55|4351.55|0
1620742940000|2021-05-11 14:22:20|4352.83|4352.83|4352.5|4352.5|4352.83|4352.83|4352.5|4352.5|0
1620742950000|2021-05-11 14:22:30|4352.2|4352.2|4352.14|4352.14|4352.45|4352.45|4352.14|4352.14|0
1620742960000|2021-05-11 14:22:40|4352.45|4352.45|4352.78|4352.78|4352.89|4352.89|4352.45|4352.45|0
1620742970000|2021-05-11 14:22:50|4352.75|4352.75|4353.2|4353.2|4353.5|4353.5|4352.75|4352.75|0
1620742980000|2021-05-11 14:23:00|4353.29|4353.29|4353.29|4353.29|4353.29|4353.29|4353.29|4353.29|0
1620742990000|2021-05-11 14:23:10|4353.74|4353.74|4353.55|4353.55|4353.74|4353.74|4353.44|4353.44|0
1620743000000|2021-05-11 14:23:20|4353.59|4353.59|4354.12|4354.12|4354.12|4354.12|4353.59|4353.59|0
1620743010000|2021-05-11 14:23:30|4354.42|4354.42|4354.87|4354.87|4354.87|4354.87|4354.42|4354.42|0
1620743020000|2021-05-11 14:23:40|4354.9|4354.9|4354.6|4354.6|4354.9|4354.9|4354.6|4354.6|0
1620743030000|2021-05-11 14:23:50|4354.55|4354.55|4353.95|4353.95|4354.55|4354.55|4353.95|4353.95|0
1620743040000|2021-05-11 14:24:00|4353.35|4353.35|4352.47|4352.47|4353.35|4353.35|4352.39|4352.39|0
1620743050000|2021-05-11 14:24:10|4352.42|4352.42|4351.78|4351.78|4352.47|4352.47|4351.78|4351.78|0
1620743060000|2021-05-11 14:24:20|4351.17|4351.17|4350.9|4350.9|4351.17|4351.17|4350.73|4350.73|0
1620743070000|2021-05-11 14:24:30|4350|4350|4350.31|4350.31|4350.45|4350.45|4350|4350|0
1620743080000|2021-05-11 14:24:40|4350.26|4350.26|4349.76|4349.76|4350.56|4350.56|4349.76|4349.76|0
1620743090000|2021-05-11 14:24:50|4349.67|4349.67|4348.69|4348.69|4349.67|4349.67|4348.11|4348.11|0
1620743100000|2021-05-11 14:25:00|4348.53|4348.53|4348.59|4348.59|4348.59|4348.59|4348.23|4348.23|0
1620743110000|2021-05-11 14:25:10|4348.54|4348.54|4348.7|4348.7|4348.72|4348.72|4348.54|4348.54|0
1620743130000|2021-05-11 14:25:30|4349|4349|4349.02|4349.02|4349.83|4349.83|4348.93|4348.93|0
1620743140000|2021-05-11 14:25:40|4349|4349|4349.21|4349.21|4349.21|4349.21|4348.7|4348.7|0
1620743150000|2021-05-11 14:25:50|4349.81|4349.81|4349.81|4349.81|4349.96|4349.96|4349.81|4349.81|0
1620743170000|2021-05-11 14:26:10|4349.21|4349.21|4348.73|4348.73|4349.21|4349.21|4348.73|4348.73|0
1620743180000|2021-05-11 14:26:20|4348.04|4348.04|4348.9|4348.9|4348.9|4348.9|4347.5|4347.5|0
1620743190000|2021-05-11 14:26:30|4348.31|4348.31|4347.59|4347.59|4348.31|4348.31|4347.59|4347.59|0
1620743200000|2021-05-11 14:26:40|4348.04|4348.04|4347.78|4347.78|4348.34|4348.34|4347.78|4347.78|0
1620743210000|2021-05-11 14:26:50|4348.07|4348.07|4348.35|4348.35|4348.37|4348.37|4348.07|4348.07|0
1620743230000|2021-05-11 14:27:10|4347.75|4347.75|4347.51|4347.51|4347.9|4347.9|4347.39|4347.39|0
1620743240000|2021-05-11 14:27:20|4347.48|4347.48|4347.21|4347.21|4347.56|4347.56|4347.21|4347.21|0
1620743250000|2021-05-11 14:27:30|4346.91|4346.91|4347.51|4347.51|4347.51|4347.51|4346.91|4346.91|0
1620743260000|2021-05-11 14:27:40|4347.81|4347.81|4347.51|4347.51|4347.81|4347.81|4347.51|4347.51|0
1620743270000|2021-05-11 14:27:50|4346.91|4346.91|4346.78|4346.78|4346.91|4346.91|4346.03|4346.03|0
1620743280000|2021-05-11 14:28:00|4346.69|4346.69|4346.54|4346.54|4346.84|4346.84|4346.54|4346.54|0
1620743290000|2021-05-11 14:28:10|4345.64|4345.64|4345.7|4345.7|4346.3|4346.3|4345.49|4345.49|0
1620743300000|2021-05-11 14:28:20|4345.68|4345.68|4346.46|4346.46|4346.46|4346.46|4345.68|4345.68|0
1620743310000|2021-05-11 14:28:30|4346.16|4346.16|4345.16|4345.16|4346.16|4346.16|4345.16|4345.16|0
1620743320000|2021-05-11 14:28:40|4344.92|4344.92|4344.86|4344.86|4345.22|4345.22|4344.86|4344.86|0
1620743330000|2021-05-11 14:28:50|4344.84|4344.84|4344.56|4344.56|4344.86|4344.86|4344.56|4344.56|0
1620743340000|2021-05-11 14:29:00|4344.09|4344.09|4344.57|4344.57|4344.57|4344.57|4344.09|4344.09|0
1620743350000|2021-05-11 14:29:10|4344.63|4344.63|4345.23|4345.23|4345.52|4345.52|4344.57|4344.57|0
1620743360000|2021-05-11 14:29:20|4345.32|4345.32|4345.32|4345.32|4345.32|4345.32|4345.23|4345.23|0
1620743370000|2021-05-11 14:29:30|4345.02|4345.02|4344.15|4344.15|4345.11|4345.11|4344.15|4344.15|0
1620743380000|2021-05-11 14:29:40|4344.45|4344.45|4344.45|4344.45|4345.35|4345.35|4344.45|4344.45|0
1620743390000|2021-05-11 14:29:50|4343.85|4343.85|4344.31|4344.31|4344.31|4344.31|4343.71|4343.71|0
1620743400000|2021-05-11 14:30:00|4344.91|4344.91|4345.44|4345.44|4345.81|4345.81|4344.91|4344.91|0
1620743410000|2021-05-11 14:30:10|4345.72|4345.72|4346.49|4346.49|4346.55|4346.55|4345.72|4345.72|0
1620743420000|2021-05-11 14:30:20|4346.79|4346.79|4346.19|4346.19|4346.79|4346.79|4346.19|4346.19|0
1620743430000|2021-05-11 14:30:30|4346.34|4346.34|4345.95|4345.95|4346.4|4346.4|4345.95|4345.95|0
1620743440000|2021-05-11 14:30:40|4346.1|4346.1|4345.39|4345.39|4346.1|4346.1|4345.39|4345.39|0
1620743450000|2021-05-11 14:30:50|4343.89|4343.89|4343.8|4343.8|4343.89|4343.89|4343.8|4343.8|0
1620743460000|2021-05-11 14:31:00|4343.65|4343.65|4343.5|4343.5|4343.65|4343.65|4343.5|4343.5|0
1620743470000|2021-05-11 14:31:10|4343.2|4343.2|4344.01|4344.01|4344.01|4344.01|4343.2|4343.2|0
1620743480000|2021-05-11 14:31:20|4343.71|4343.71|4343.68|4343.68|4344.07|4344.07|4343.68|4343.68|0
1620743490000|2021-05-11 14:31:30|4343.38|4343.38|4343.59|4343.59|4343.59|4343.59|4343.38|4343.38|0
1620743500000|2021-05-11 14:31:40|4343.89|4343.89|4344.18|4344.18|4344.18|4344.18|4343.89|4343.89|0
1620743510000|2021-05-11 14:31:50|4343.4|4343.4|4343.63|4343.63|4343.63|4343.63|4343.33|4343.33|0
1620743520000|2021-05-11 14:32:00|4343.69|4343.69|4342.96|4342.96|4343.69|4343.69|4342.84|4342.84|0
1620743530000|2021-05-11 14:32:10|4343.26|4343.26|4343.65|4343.65|4343.65|4343.65|4343.26|4343.26|0
1620743540000|2021-05-11 14:32:20|4343.5|4343.5|4343.14|4343.14|4343.8|4343.8|4343.14|4343.14|0
1620743550000|2021-05-11 14:32:30|4343.05|4343.05|4343.05|4343.05|4343.17|4343.17|4342.87|4342.87|0
1620743560000|2021-05-11 14:32:40|4342.81|4342.81|4342.66|4342.66|4342.81|4342.81|4342.51|4342.51|0
1620743570000|2021-05-11 14:32:50|4342.77|4342.77|4342.17|4342.17|4342.77|4342.77|4342.17|4342.17|0
1620743580000|2021-05-11 14:33:00|4341.87|4341.87|4341.99|4341.99|4341.99|4341.99|4341.87|4341.87|0
1620743590000|2021-05-11 14:33:10|4341.69|4341.69|4341.98|4341.98|4342.28|4342.28|4341.69|4341.69|0
1620743600000|2021-05-11 14:33:20|4342.13|4342.13|4340.83|4340.83|4342.13|4342.13|4340.47|4340.47|0
1620743610000|2021-05-11 14:33:30|4340.47|4340.47|4340.59|4340.59|4340.59|4340.59|4340.47|4340.47|0
1620743620000|2021-05-11 14:33:40|4340.89|4340.89|4341.18|4341.18|4341.18|4341.18|4340.89|4340.89|0
1620743630000|2021-05-11 14:33:50|4341.27|4341.27|4342.18|4342.18|4342.18|4342.18|4341.27|4341.27|0
1620743640000|2021-05-11 14:34:00|4341.88|4341.88|4341.63|4341.63|4341.93|4341.93|4341.4|4341.4|0
1620743650000|2021-05-11 14:34:10|4341.33|4341.33|4340.68|4340.68|4341.33|4341.33|4340.68|4340.68|0
1620743660000|2021-05-11 14:34:20|4340.33|4340.33|4340.33|4340.33|4340.33|4340.33|4340.33|4340.33|0
1620743670000|2021-05-11 14:34:30|4340.62|4340.62|4341.52|4341.52|4341.52|4341.52|4340.62|4340.62|0
1620743680000|2021-05-11 14:34:40|4342.12|4342.12|4341.51|4341.51|4342.12|4342.12|4340.65|4340.65|0
1620743690000|2021-05-11 14:34:50|4341|4341|4341.18|4341.18|4341.18|4341.18|4341|4341|0
1620743700000|2021-05-11 14:35:00|4341.03|4341.03|4340.84|4340.84|4341.03|4341.03|4340.59|4340.59|0
1620743710000|2021-05-11 14:35:10|4340.9|4340.9|4340.24|4340.24|4341.44|4341.44|4340.24|4340.24|0
1620743720000|2021-05-11 14:35:20|4339.94|4339.94|4342.09|4342.09|4342.09|4342.09|4339.73|4339.73|0
1620743730000|2021-05-11 14:35:30|4342.18|4342.18|4341.61|4341.61|4342.18|4342.18|4341.58|4341.58|0
1620743740000|2021-05-11 14:35:40|4341.01|4341.01|4341.11|4341.11|4341.11|4341.11|4340.92|4340.92|0
1620743750000|2021-05-11 14:35:50|4341.14|4341.14|4341.41|4341.41|4341.41|4341.41|4341.11|4341.11|0
1620743760000|2021-05-11 14:36:00|4341.71|4341.71|4341.82|4341.82|4341.82|4341.82|4341.52|4341.52|0
1620743770000|2021-05-11 14:36:10|4342.12|4342.12|4342.89|4342.89|4342.89|4342.89|4342.12|4342.12|0
1620743780000|2021-05-11 14:36:20|4342.59|4342.59|4342.5|4342.5|4342.59|4342.59|4342.5|4342.5|0
1620743790000|2021-05-11 14:36:30|4342.2|4342.2|4341.21|4341.21|4342.2|4342.2|4341.21|4341.21|0
1620743800000|2021-05-11 14:36:40|4340.9|4340.9|4340.88|4340.88|4341.12|4341.12|4340.67|4340.67|0
1620743810000|2021-05-11 14:36:50|4341.18|4341.18|4340.28|4340.28|4341.36|4341.36|4340.28|4340.28|0
1620743820000|2021-05-11 14:37:00|4340.25|4340.25|4341.81|4341.81|4341.81|4341.81|4340.25|4340.25|0
1620743830000|2021-05-11 14:37:10|4341.21|4341.21|4340.85|4340.85|4341.21|4341.21|4340.85|4340.85|0
1620743840000|2021-05-11 14:37:20|4340.83|4340.83|4341.81|4341.81|4342.2|4342.2|4340.25|4340.25|0
1620743850000|2021-05-11 14:37:30|4341.66|4341.66|4340.16|4340.16|4341.66|4341.66|4340.16|4340.16|0
1620743860000|2021-05-11 14:37:40|4340.25|4340.25|4339.68|4339.68|4340.25|4340.25|4339.68|4339.68|0
1620743870000|2021-05-11 14:37:50|4339.98|4339.98|4340.24|4340.24|4340.28|4340.28|4339.98|4339.98|0
1620743880000|2021-05-11 14:38:00|4340.69|4340.69|4341.58|4341.58|4341.58|4341.58|4340.69|4340.69|0
1620743890000|2021-05-11 14:38:10|4342.18|4342.18|4342.93|4342.93|4343.24|4343.24|4341.88|4341.88|0
1620743900000|2021-05-11 14:38:20|4342.49|4342.49|4343.37|4343.37|4343.37|4343.37|4342.19|4342.19|0
1620743910000|2021-05-11 14:38:30|4343.07|4343.07|4342.66|4342.66|4343.07|4343.07|4342.61|4342.61|0
1620743920000|2021-05-11 14:38:40|4342.36|4342.36|4341.97|4341.97|4342.36|4342.36|4341.97|4341.97|0
1620743930000|2021-05-11 14:38:50|4342.27|4342.27|4342.17|4342.17|4342.27|4342.27|4341.97|4341.97|0
1620743940000|2021-05-11 14:39:00|4341.87|4341.87|4343.67|4343.67|4343.67|4343.67|4341.87|4341.87|0
1620743950000|2021-05-11 14:39:10|4343.61|4343.61|4343.64|4343.64|4343.64|4343.64|4343.55|4343.55|0
1620743960000|2021-05-11 14:39:20|4343.94|4343.94|4343.49|4343.49|4343.94|4343.94|4343.34|4343.34|0
1620743970000|2021-05-11 14:39:30|4343.79|4343.79|4343.35|4343.35|4343.83|4343.83|4343.23|4343.23|0
1620743980000|2021-05-11 14:39:40|4343.29|4343.29|4343.29|4343.29|4343.29|4343.29|4343.29|4343.29|0
1620743990000|2021-05-11 14:39:50|4342.69|4342.69|4342.9|4342.9|4342.9|4342.9|4342.39|4342.39|0
1620744000000|2021-05-11 14:40:00|4342.6|4342.6|4342.46|4342.46|4342.6|4342.6|4341.86|4341.86|0
1620744010000|2021-05-11 14:40:10|4342.76|4342.76|4342.52|4342.52|4342.76|4342.76|4342.43|4342.43|0
1620744020000|2021-05-11 14:40:20|4342.58|4342.58|4342.34|4342.34|4342.85|4342.85|4342.25|4342.25|0
1620744030000|2021-05-11 14:40:30|4342.06|4342.06|4342.18|4342.18|4342.18|4342.18|4341.73|4341.73|0
1620744040000|2021-05-11 14:40:40|4342.29|4342.29|4341.99|4341.99|4342.29|4342.29|4341.99|4341.99|0
1620744060000|2021-05-11 14:41:00|4342.29|4342.29|4342.23|4342.23|4342.29|4342.29|4342.23|4342.23|0
1620744070000|2021-05-11 14:41:10|4342.53|4342.53|4342.93|4342.93|4343.08|4343.08|4342.53|4342.53|0
1620744080000|2021-05-11 14:41:20|4343.23|4343.23|4343.54|4343.54|4343.54|4343.54|4343.18|4343.18|0
1620744100000|2021-05-11 14:41:40|4344.14|4344.14|4343.9|4343.9|4344.35|4344.35|4343.9|4343.9|0
1620744110000|2021-05-11 14:41:50|4343.6|4343.6|4342.82|4342.82|4343.6|4343.6|4342.82|4342.82|0
1620744120000|2021-05-11 14:42:00|4342.78|4342.78|4343.34|4343.34|4343.38|4343.38|4342.78|4342.78|0
1620744130000|2021-05-11 14:42:10|4343.4|4343.4|4343.4|4343.4|4343.4|4343.4|4343.4|4343.4|0
1620744140000|2021-05-11 14:42:20|4342.5|4342.5|4342.54|4342.54|4342.54|4342.54|4342.5|4342.5|0
1620744150000|2021-05-11 14:42:30|4341.94|4341.94|4342.36|4342.36|4342.36|4342.36|4341.94|4341.94|0
1620744170000|2021-05-11 14:42:50|4342.47|4342.47|4343.07|4343.07|4343.07|4343.07|4342.47|4342.47|0
1620744180000|2021-05-11 14:43:00|4343.67|4343.67|4343.92|4343.92|4343.92|4343.92|4343.32|4343.32|0
1620744190000|2021-05-11 14:43:10|4343.9|4343.9|4343.6|4343.6|4343.9|4343.9|4343.6|4343.6|0
1620744200000|2021-05-11 14:43:20|4344.2|4344.2|4343.64|4343.64|4344.2|4344.2|4343.6|4343.6|0
1620744210000|2021-05-11 14:43:30|4343.67|4343.67|4343.67|4343.67|4343.67|4343.67|4343.67|4343.67|0
1620744230000|2021-05-11 14:43:50|4344.27|4344.27|4344.27|4344.27|4344.27|4344.27|4344.27|4344.27|0
1620744240000|2021-05-11 14:44:00|4344.57|4344.57|4344.82|4344.82|4344.87|4344.87|4344.57|4344.57|0
1620744250000|2021-05-11 14:44:10|4345.12|4345.12|4345.59|4345.59|4345.59|4345.59|4345.12|4345.12|0
1620744260000|2021-05-11 14:44:20|4345.89|4345.89|4345.8|4345.8|4345.89|4345.89|4345.8|4345.8|0
1620744270000|2021-05-11 14:44:30|4345.71|4345.71|4346.23|4346.23|4346.23|4346.23|4345.71|4345.71|0
1620744280000|2021-05-11 14:44:40|4346.53|4346.53|4347.28|4347.28|4347.28|4347.28|4346.47|4346.47|0
1620744290000|2021-05-11 14:44:50|4347.37|4347.37|4347.37|4347.37|4347.37|4347.37|4347.37|4347.37|0
1620744300000|2021-05-11 14:45:00|4347.26|4347.26|4346.58|4346.58|4347.71|4347.71|4346.49|4346.49|0
1620744310000|2021-05-11 14:45:10|4346.88|4346.88|4346.27|4346.27|4347.54|4347.54|4346.27|4346.27|0
1620744320000|2021-05-11 14:45:20|4346.18|4346.18|4345.58|4345.58|4346.18|4346.18|4345.58|4345.58|0
1620744330000|2021-05-11 14:45:30|4345.28|4345.28|4345.28|4345.28|4345.28|4345.28|4345.28|4345.28|0
1620744340000|2021-05-11 14:45:40|4345.24|4345.24|4344.94|4344.94|4345.24|4345.24|4344.94|4344.94|0
1620744350000|2021-05-11 14:45:50|4344.85|4344.85|4344.85|4344.85|4344.85|4344.85|4344.76|4344.76|0
1620744360000|2021-05-11 14:46:00|4344.55|4344.55|4344.2|4344.2|4344.55|4344.55|4343.69|4343.69|0
1620744370000|2021-05-11 14:46:10|4344.25|4344.25|4343.71|4343.71|4344.26|4344.26|4343.71|4343.71|0
1620744380000|2021-05-11 14:46:20|4343.63|4343.63|4343.36|4343.36|4343.63|4343.63|4343.33|4343.33|0
1620744390000|2021-05-11 14:46:30|4342.96|4342.96|4343.11|4343.11|4343.11|4343.11|4342.47|4342.47|0
1620744400000|2021-05-11 14:46:40|4343.08|4343.08|4343.4|4343.4|4343.4|4343.4|4343.08|4343.08|0
1620744410000|2021-05-11 14:46:50|4343.1|4343.1|4343.62|4343.62|4343.62|4343.62|4343.1|4343.1|0
1620744430000|2021-05-11 14:47:10|4343.92|4343.92|4344.55|4344.55|4344.55|4344.55|4343.92|4343.92|0
1620744440000|2021-05-11 14:47:20|4344.57|4344.57|4344.64|4344.64|4344.73|4344.73|4344.57|4344.57|0
1620744450000|2021-05-11 14:47:30|4344.04|4344.04|4342.85|4342.85|4344.08|4344.08|4342.85|4342.85|0
1620744460000|2021-05-11 14:47:40|4342.82|4342.82|4343.14|4343.14|4343.14|4343.14|4341.92|4341.92|0
1620744470000|2021-05-11 14:47:50|4343.2|4343.2|4343.28|4343.28|4343.89|4343.89|4343.2|4343.2|0
1620744480000|2021-05-11 14:48:00|4343.59|4343.59|4343.65|4343.65|4343.89|4343.89|4343.59|4343.59|0
1620744490000|2021-05-11 14:48:10|4343.41|4343.41|4340.15|4340.15|4343.41|4343.41|4340.15|4340.15|0
1620744500000|2021-05-11 14:48:20|4340.12|4340.12|4340.42|4340.42|4340.42|4340.42|4340.12|4340.12|0
1620744510000|2021-05-11 14:48:30|4340.3|4340.3|4340.41|4340.41|4340.41|4340.41|4340.3|4340.3|0
1620744520000|2021-05-11 14:48:40|4340.5|4340.5|4340.15|4340.15|4340.59|4340.59|4339.85|4339.85|0
1620744530000|2021-05-11 14:48:50|4339.94|4339.94|4340.29|4340.29|4340.29|4340.29|4339.81|4339.81|0
1620744540000|2021-05-11 14:49:00|4339.68|4339.68|4339.94|4339.94|4339.94|4339.94|4339.13|4339.13|0
1620744550000|2021-05-11 14:49:10|4340.09|4340.09|4340.41|4340.41|4340.41|4340.41|4340.09|4340.09|0
1620744560000|2021-05-11 14:49:20|4340.44|4340.44|4340.58|4340.58|4340.58|4340.58|4339.84|4339.84|0
1620744570000|2021-05-11 14:49:30|4340.73|4340.73|4341.03|4341.03|4341.03|4341.03|4340.73|4340.73|0
1620744580000|2021-05-11 14:49:40|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|0
1620744590000|2021-05-11 14:49:50|4339.89|4339.89|4339.56|4339.56|4339.94|4339.94|4339.56|4339.56|0
1620744600000|2021-05-11 14:50:00|4339.47|4339.47|4339.66|4339.66|4339.69|4339.69|4339.39|4339.39|0
1620744610000|2021-05-11 14:50:10|4339.64|4339.64|4339.4|4339.4|4339.82|4339.82|4339.4|4339.4|0
1620744620000|2021-05-11 14:50:20|4339.7|4339.7|4339.72|4339.72|4339.72|4339.72|4339.7|4339.7|0
1620744640000|2021-05-11 14:50:40|4339.84|4339.84|4339.24|4339.24|4339.84|4339.84|4338.94|4338.94|0
1620744650000|2021-05-11 14:50:50|4338.94|4338.94|4338.99|4338.99|4338.99|4338.99|4338.94|4338.94|0
1620744660000|2021-05-11 14:51:00|4338.7|4338.7|4337.28|4337.28|4338.7|4338.7|4337.22|4337.22|0
1620744670000|2021-05-11 14:51:10|4336.98|4336.98|4335.86|4335.86|4336.98|4336.98|4335.56|4335.56|0
1620744680000|2021-05-11 14:51:20|4336.31|4336.31|4336.88|4336.88|4336.91|4336.91|4336.31|4336.31|0
1620744700000|2021-05-11 14:51:40|4336.44|4336.44|4336.74|4336.74|4336.74|4336.74|4336.44|4336.44|0
1620744710000|2021-05-11 14:51:50|4336.71|4336.71|4337.32|4337.32|4337.32|4337.32|4336.41|4336.41|0
1620744720000|2021-05-11 14:52:00|4337.01|4337.01|4336.41|4336.41|4337.01|4337.01|4336.41|4336.41|0
1620744730000|2021-05-11 14:52:10|4336.24|4336.24|4336.34|4336.34|4336.55|4336.55|4336.24|4336.24|0
1620744740000|2021-05-11 14:52:20|4336.28|4336.28|4336.17|4336.17|4336.28|4336.28|4336.17|4336.17|0
1620744750000|2021-05-11 14:52:30|4336.09|4336.09|4336.15|4336.15|4336.15|4336.15|4336.09|4336.09|0
1620744760000|2021-05-11 14:52:40|4336.3|4336.3|4336.72|4336.72|4336.72|4336.72|4336.3|4336.3|0
1620744770000|2021-05-11 14:52:50|4336.62|4336.62|4336.7|4336.7|4336.96|4336.96|4336.62|4336.62|0
1620744780000|2021-05-11 14:53:00|4336.67|4336.67|4336.79|4336.79|4336.79|4336.79|4336.67|4336.67|0
1620744790000|2021-05-11 14:53:10|4336.9|4336.9|4336.24|4336.24|4336.9|4336.9|4336.01|4336.01|0
1620744800000|2021-05-11 14:53:20|4335.64|4335.64|4334.44|4334.44|4335.64|4335.64|4334.14|4334.14|0
1620744810000|2021-05-11 14:53:30|4334.74|4334.74|4334.34|4334.34|4334.74|4334.74|4334.34|4334.34|0
1620744820000|2021-05-11 14:53:40|4334.44|4334.44|4334.67|4334.67|4334.97|4334.97|4334.37|4334.37|0
1620744830000|2021-05-11 14:53:50|4334.97|4334.97|4334.27|4334.27|4334.97|4334.97|4334.27|4334.27|0
1620744840000|2021-05-11 14:54:00|4335.47|4335.47|4335.17|4335.17|4335.47|4335.47|4335.17|4335.17|0
1620744850000|2021-05-11 14:54:10|4335.62|4335.62|4335.92|4335.92|4335.92|4335.92|4335.62|4335.62|0
1620744860000|2021-05-11 14:54:20|4335.62|4335.62|4335.02|4335.02|4335.62|4335.62|4335.02|4335.02|0
1620744870000|2021-05-11 14:54:30|4335.04|4335.04|4335.14|4335.14|4335.14|4335.14|4335.04|4335.04|0
1620744880000|2021-05-11 14:54:40|4335.44|4335.44|4336.17|4336.17|4336.17|4336.17|4335.44|4335.44|0
1620744890000|2021-05-11 14:54:50|4336.11|4336.11|4335.87|4335.87|4336.17|4336.17|4335.87|4335.87|0
1620744900000|2021-05-11 14:55:00|4335.42|4335.42|4333.01|4333.01|4335.47|4335.47|4332.95|4332.95|0
1620744910000|2021-05-11 14:55:10|4332.95|4332.95|4332.37|4332.37|4332.95|4332.95|4332.37|4332.37|0
1620744920000|2021-05-11 14:55:20|4332.4|4332.4|4332.79|4332.79|4332.79|4332.79|4332.4|4332.4|0
1620744930000|2021-05-11 14:55:30|4332.39|4332.39|4332.11|4332.11|4332.39|4332.39|4332.11|4332.11|0
1620744940000|2021-05-11 14:55:40|4332.25|4332.25|4332.86|4332.86|4332.86|4332.86|4332.25|4332.25|0
1620744950000|2021-05-11 14:55:50|4332.83|4332.83|4332.45|4332.45|4332.83|4332.83|4332.45|4332.45|0
1620744960000|2021-05-11 14:56:00|4331.55|4331.55|4331.21|4331.21|4331.55|4331.55|4330.82|4330.82|0
1620744970000|2021-05-11 14:56:10|4331.3|4331.3|4331.78|4331.78|4331.78|4331.78|4331.3|4331.3|0
1620744980000|2021-05-11 14:56:20|4331.84|4331.84|4332.78|4332.78|4332.78|4332.78|4331.53|4331.53|0
1620744990000|2021-05-11 14:56:30|4332.89|4332.89|4333.19|4333.19|4333.19|4333.19|4332.89|4332.89|0
1620745000000|2021-05-11 14:56:40|4333.02|4333.02|4332.81|4332.81|4333.05|4333.05|4332.21|4332.21|0
1620745010000|2021-05-11 14:56:50|4332.51|4332.51|4332.24|4332.24|4332.51|4332.51|4331.94|4331.94|0
1620745020000|2021-05-11 14:57:00|4332.22|4332.22|4332.72|4332.72|4332.72|4332.72|4332.11|4332.11|0
1620745030000|2021-05-11 14:57:10|4332.89|4332.89|4334.01|4334.01|4334.01|4334.01|4332.89|4332.89|0
1620745040000|2021-05-11 14:57:20|4334.07|4334.07|4333.85|4333.85|4334.13|4334.13|4333.83|4333.83|0
1620745050000|2021-05-11 14:57:30|4333.92|4333.92|4333.92|4333.92|4333.92|4333.92|4333.92|4333.92|0
1620745060000|2021-05-11 14:57:40|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|0
1620745070000|2021-05-11 14:57:50|4333.78|4333.78|4333.78|4333.78|4333.78|4333.78|4333.78|4333.78|0
1620745080000|2021-05-11 14:58:00|4333.87|4333.87|4333.81|4333.81|4333.87|4333.87|4333.81|4333.81|0
1620745090000|2021-05-11 14:58:10|4333.38|4333.38|4334.1|4334.1|4334.1|4334.1|4333.38|4333.38|0
1620745100000|2021-05-11 14:58:20|4335|4335|4335.13|4335.13|4335.15|4335.15|4335|4335|0
1620745110000|2021-05-11 14:58:30|4335.16|4335.16|4334.5|4334.5|4335.25|4335.25|4334.5|4334.5|0
1620745120000|2021-05-11 14:58:40|4335.1|4335.1|4335.12|4335.12|4335.12|4335.12|4334.93|4334.93|0
1620745130000|2021-05-11 14:58:50|4335.72|4335.72|4336.23|4336.23|4336.23|4336.23|4335.72|4335.72|0
1620745140000|2021-05-11 14:59:00|4335.93|4335.93|4335.22|4335.22|4335.93|4335.93|4334.92|4334.92|0
1620745150000|2021-05-11 14:59:10|4335.31|4335.31|4335.45|4335.45|4335.84|4335.84|4335.15|4335.15|0
1620745160000|2021-05-11 14:59:20|4335.6|4335.6|4335.48|4335.48|4335.92|4335.92|4335.48|4335.48|0
1620745170000|2021-05-11 14:59:30|4335.32|4335.32|4335.46|4335.46|4335.46|4335.46|4335.32|4335.32|0
1620745180000|2021-05-11 14:59:40|4336.36|4336.36|4336.89|4336.89|4336.89|4336.89|4336.36|4336.36|0
1620745190000|2021-05-11 14:59:50|4336.95|4336.95|4338.26|4338.26|4338.28|4338.28|4336.95|4336.95|0
1620745200000|2021-05-11 15:00:00|4337.9|4337.9|4337.94|4337.94|4337.94|4337.94|4337.49|4337.49|0
1620745210000|2021-05-11 15:00:10|4337.49|4337.49|4336.94|4336.94|4337.49|4337.49|4336.94|4336.94|0
1620745220000|2021-05-11 15:00:20|4336.04|4336.04|4335.76|4335.76|4336.22|4336.22|4335.76|4335.76|0
1620745230000|2021-05-11 15:00:30|4336.06|4336.06|4336.06|4336.06|4336.06|4336.06|4336.06|4336.06|0
1620745240000|2021-05-11 15:00:40|4336.36|4336.36|4336.81|4336.81|4337.16|4337.16|4336.12|4336.12|0
1620745250000|2021-05-11 15:00:50|4336.75|4336.75|4335.73|4335.73|4336.75|4336.75|4335.4|4335.4|0
1620745260000|2021-05-11 15:01:00|4335.88|4335.88|4335.97|4335.97|4335.97|4335.97|4335.88|4335.88|0
1620745270000|2021-05-11 15:01:10|4336.38|4336.38|4335.89|4335.89|4336.38|4336.38|4335.89|4335.89|0
1620745280000|2021-05-11 15:01:20|4335.28|4335.28|4334.84|4334.84|4335.28|4335.28|4334.54|4334.54|0
1620745290000|2021-05-11 15:01:30|4334.81|4334.81|4335.61|4335.61|4335.61|4335.61|4334.7|4334.7|0
1620745300000|2021-05-11 15:01:40|4335.21|4335.21|4335.24|4335.24|4335.24|4335.24|4335.21|4335.21|0
1620745310000|2021-05-11 15:01:50|4335.22|4335.22|4336.03|4336.03|4336.03|4336.03|4335.19|4335.19|0
1620745320000|2021-05-11 15:02:00|4335.88|4335.88|4335.94|4335.94|4335.94|4335.94|4335.88|4335.88|0
1620745330000|2021-05-11 15:02:10|4335.58|4335.58|4335.68|4335.68|4335.68|4335.68|4334.78|4334.78|0
1620745340000|2021-05-11 15:02:20|4335.98|4335.98|4336.43|4336.43|4336.43|4336.43|4335.98|4335.98|0
1620745350000|2021-05-11 15:02:30|4336.52|4336.52|4336.24|4336.24|4336.54|4336.54|4336.15|4336.15|0
1620745360000|2021-05-11 15:02:40|4336.47|4336.47|4336.53|4336.53|4336.56|4336.56|4336.47|4336.47|0
1620745370000|2021-05-11 15:02:50|4336.83|4336.83|4336.69|4336.69|4336.89|4336.89|4336.69|4336.69|0
1620745380000|2021-05-11 15:03:00|4336.76|4336.76|4336.7|4336.7|4336.76|4336.76|4336.4|4336.4|0
1620745400000|2021-05-11 15:03:20|4337|4337|4337.6|4337.6|4337.6|4337.6|4337|4337|0
1620745410000|2021-05-11 15:03:30|4337.9|4337.9|4337.9|4337.9|4337.9|4337.9|4337.9|4337.9|0
1620745420000|2021-05-11 15:03:40|4338.8|4338.8|4338.29|4338.29|4338.8|4338.8|4338.2|4338.2|0
1620745430000|2021-05-11 15:03:50|4338.25|4338.25|4337.71|4337.71|4338.25|4338.25|4337.71|4337.71|0
1620745440000|2021-05-11 15:04:00|4337.88|4337.88|4337.78|4337.78|4337.88|4337.88|4337.34|4337.34|0
1620745450000|2021-05-11 15:04:10|4338.39|4338.39|4338.75|4338.75|4338.75|4338.75|4338.34|4338.34|0
1620745460000|2021-05-11 15:04:20|4338.9|4338.9|4338.96|4338.96|4338.96|4338.96|4338.9|4338.9|0
1620745470000|2021-05-11 15:04:30|4338.87|4338.87|4338.48|4338.48|4338.89|4338.89|4338.48|4338.48|0
1620745480000|2021-05-11 15:04:40|4338.54|4338.54|4338.84|4338.84|4338.84|4338.84|4338.54|4338.54|0
1620745490000|2021-05-11 15:04:50|4338.81|4338.81|4337.97|4337.97|4338.81|4338.81|4337.97|4337.97|0
1620745500000|2021-05-11 15:05:00|4337.67|4337.67|4337.57|4337.57|4337.67|4337.67|4337.52|4337.52|0
1620745510000|2021-05-11 15:05:10|4337.87|4337.87|4336.07|4336.07|4337.87|4337.87|4336.07|4336.07|0
1620745520000|2021-05-11 15:05:20|4336.01|4336.01|4335.43|4335.43|4336.13|4336.13|4335.43|4335.43|0
1620745530000|2021-05-11 15:05:30|4334.83|4334.83|4334.36|4334.36|4334.9|4334.9|4334.36|4334.36|0
1620745540000|2021-05-11 15:05:40|4334.06|4334.06|4334.01|4334.01|4334.16|4334.16|4333.76|4333.76|0
1620745550000|2021-05-11 15:05:50|4334.1|4334.1|4333.2|4333.2|4334.1|4334.1|4333.2|4333.2|0
1620745560000|2021-05-11 15:06:00|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.45|4332.45|0
1620745570000|2021-05-11 15:06:10|4332.77|4332.77|4332.76|4332.76|4333.21|4333.21|4332.76|4332.76|0
1620745580000|2021-05-11 15:06:20|4332.5|4332.5|4331.22|4331.22|4332.5|4332.5|4331.22|4331.22|0
1620745590000|2021-05-11 15:06:30|4331.53|4331.53|4332.73|4332.73|4332.73|4332.73|4331.53|4331.53|0
1620745600000|2021-05-11 15:06:40|4332.71|4332.71|4333.17|4333.17|4333.17|4333.17|4332.71|4332.71|0
1620745610000|2021-05-11 15:06:50|4332.87|4332.87|4332.39|4332.39|4332.99|4332.99|4332.39|4332.39|0
1620745620000|2021-05-11 15:07:00|4332.45|4332.45|4332.39|4332.39|4332.45|4332.45|4332.39|4332.39|0
1620745630000|2021-05-11 15:07:10|4333.59|4333.59|4332.9|4332.9|4333.65|4333.65|4332.9|4332.9|0
1620745640000|2021-05-11 15:07:20|4332.93|4332.93|4334.58|4334.58|4334.58|4334.58|4332.88|4332.88|0
1620745650000|2021-05-11 15:07:30|4334.56|4334.56|4334.73|4334.73|4335.52|4335.52|4334.26|4334.26|0
1620745660000|2021-05-11 15:07:40|4334.75|4334.75|4335.07|4335.07|4335.53|4335.53|4334.75|4334.75|0
1620745670000|2021-05-11 15:07:50|4335.37|4335.37|4335.7|4335.7|4335.7|4335.7|4335.37|4335.37|0
1620745680000|2021-05-11 15:08:00|4335.74|4335.74|4336.72|4336.72|4337.14|4337.14|4335.74|4335.74|0
1620745690000|2021-05-11 15:08:10|4336.7|4336.7|4335.87|4335.87|4336.7|4336.7|4335.87|4335.87|0
1620745700000|2021-05-11 15:08:20|4335.27|4335.27|4335.37|4335.37|4335.67|4335.67|4335.2|4335.2|0
1620745710000|2021-05-11 15:08:30|4335.67|4335.67|4335.37|4335.37|4336.27|4336.27|4335.37|4335.37|0
1620745720000|2021-05-11 15:08:40|4335.52|4335.52|4335.37|4335.37|4335.67|4335.67|4335.37|4335.37|0
1620745730000|2021-05-11 15:08:50|4335.52|4335.52|4336.61|4336.61|4336.61|4336.61|4335.52|4335.52|0
1620745740000|2021-05-11 15:09:00|4336.65|4336.65|4337.19|4337.19|4337.31|4337.31|4336.65|4336.65|0
1620745750000|2021-05-11 15:09:10|4337.49|4337.49|4337.15|4337.15|4337.49|4337.49|4337.15|4337.15|0
1620745760000|2021-05-11 15:09:20|4336.85|4336.85|4336.95|4336.95|4337.06|4337.06|4336.76|4336.76|0
1620745770000|2021-05-11 15:09:30|4336.65|4336.65|4336.65|4336.65|4336.65|4336.65|4336.65|4336.65|0
1620745780000|2021-05-11 15:09:40|4336.35|4336.35|4336.05|4336.05|4336.35|4336.35|4336.05|4336.05|0
1620745790000|2021-05-11 15:09:50|4335.9|4335.9|4335.51|4335.51|4335.9|4335.9|4335.07|4335.07|0
1620745800000|2021-05-11 15:10:00|4335.81|4335.81|4335.97|4335.97|4336.41|4336.41|4335.51|4335.51|0
1620745810000|2021-05-11 15:10:10|4335.88|4335.88|4334.76|4334.76|4335.88|4335.88|4334.76|4334.76|0
1620745820000|2021-05-11 15:10:20|4335.06|4335.06|4334.21|4334.21|4335.06|4335.06|4333.94|4333.94|0
1620745830000|2021-05-11 15:10:30|4333.91|4333.91|4333.03|4333.03|4333.91|4333.91|4332.57|4332.57|0
1620745840000|2021-05-11 15:10:40|4333.05|4333.05|4334.67|4334.67|4334.97|4334.97|4333.03|4333.03|0
1620745850000|2021-05-11 15:10:50|4335.87|4335.87|4335.94|4335.94|4336.24|4336.24|4335.6|4335.6|0
1620745860000|2021-05-11 15:11:00|4335.16|4335.16|4335.2|4335.2|4335.2|4335.2|4335.16|4335.16|0
1620745870000|2021-05-11 15:11:10|4334.86|4334.86|4335.79|4335.79|4335.79|4335.79|4334.86|4334.86|0
1620745880000|2021-05-11 15:11:20|4335.22|4335.22|4334.55|4334.55|4335.31|4335.31|4334.55|4334.55|0
1620745890000|2021-05-11 15:11:30|4334.85|4334.85|4334.7|4334.7|4334.85|4334.85|4334.7|4334.7|0
1620745900000|2021-05-11 15:11:40|4335|4335|4335.11|4335.11|4335.11|4335.11|4335|4335|0
1620745910000|2021-05-11 15:11:50|4335.31|4335.31|4334.26|4334.26|4335.31|4335.31|4334.26|4334.26|0
1620745920000|2021-05-11 15:12:00|4334.2|4334.2|4334.15|4334.15|4334.2|4334.2|4334.12|4334.12|0
1620745930000|2021-05-11 15:12:10|4333.85|4333.85|4333.28|4333.28|4334.17|4334.17|4333.28|4333.28|0
1620745940000|2021-05-11 15:12:20|4333.25|4333.25|4332.71|4332.71|4333.33|4333.33|4332.71|4332.71|0
1620745950000|2021-05-11 15:12:30|4333.01|4333.01|4333.37|4333.37|4333.37|4333.37|4333.01|4333.01|0
1620745960000|2021-05-11 15:12:40|4333.46|4333.46|4333.82|4333.82|4333.82|4333.82|4333.46|4333.46|0
1620745970000|2021-05-11 15:12:50|4333.79|4333.79|4334.39|4334.39|4334.39|4334.39|4333.79|4333.79|0
1620745980000|2021-05-11 15:13:00|4334.09|4334.09|4334.22|4334.22|4334.87|4334.87|4333.92|4333.92|0
1620745990000|2021-05-11 15:13:10|4334.28|4334.28|4333.08|4333.08|4334.28|4334.28|4333.08|4333.08|0
1620746000000|2021-05-11 15:13:20|4332.78|4332.78|4333.05|4333.05|4333.05|4333.05|4332.75|4332.75|0
1620746010000|2021-05-11 15:13:30|4333.09|4333.09|4333.45|4333.45|4333.45|4333.45|4333.09|4333.09|0
1620746020000|2021-05-11 15:13:40|4333.56|4333.56|4334.59|4334.59|4334.98|4334.98|4333.56|4333.56|0
1620746030000|2021-05-11 15:13:50|4333.99|4333.99|4333.12|4333.12|4333.99|4333.99|4333.02|4333.02|0
1620746040000|2021-05-11 15:14:00|4333.09|4333.09|4332.78|4332.78|4333.39|4333.39|4332.78|4332.78|0
1620746050000|2021-05-11 15:14:10|4333.38|4333.38|4333.98|4333.98|4333.98|4333.98|4333.38|4333.38|0
1620746060000|2021-05-11 15:14:20|4334.28|4334.28|4335.16|4335.16|4335.2|4335.2|4334.28|4334.28|0
1620746070000|2021-05-11 15:14:30|4335.46|4335.46|4336.28|4336.28|4336.28|4336.28|4335.19|4335.19|0
1620746080000|2021-05-11 15:14:40|4336.3|4336.3|4335.1|4335.1|4336.3|4336.3|4334.8|4334.8|0
1620746090000|2021-05-11 15:14:50|4335.4|4335.4|4336.33|4336.33|4336.33|4336.33|4335.4|4335.4|0
1620746100000|2021-05-11 15:15:00|4336.56|4336.56|4336.61|4336.61|4336.61|4336.61|4336.46|4336.46|0
1620746110000|2021-05-11 15:15:10|4336.67|4336.67|4338.38|4338.38|4338.38|4338.38|4336.67|4336.67|0
1620746120000|2021-05-11 15:15:20|4338.08|4338.08|4337.72|4337.72|4338.38|4338.38|4337.72|4337.72|0
1620746130000|2021-05-11 15:15:30|4337.92|4337.92|4336.93|4336.93|4338.45|4338.45|4336.93|4336.93|0
1620746140000|2021-05-11 15:15:40|4336.63|4336.63|4337.11|4337.11|4337.11|4337.11|4336.63|4336.63|0
1620746150000|2021-05-11 15:15:50|4337.23|4337.23|4337.63|4337.63|4337.73|4337.73|4337.23|4337.23|0
1620746160000|2021-05-11 15:16:00|4337.18|4337.18|4337.63|4337.63|4337.63|4337.63|4337.16|4337.16|0
1620746170000|2021-05-11 15:16:10|4337.72|4337.72|4337.91|4337.91|4337.91|4337.91|4337.61|4337.61|0
1620746180000|2021-05-11 15:16:20|4338.2|4338.2|4337.96|4337.96|4338.8|4338.8|4337.96|4337.96|0
1620746190000|2021-05-11 15:16:30|4337.94|4337.94|4337.09|4337.09|4338|4338|4337.09|4337.09|0
1620746200000|2021-05-11 15:16:40|4337.7|4337.7|4338|4338|4338|4338|4337.7|4337.7|0
1620746210000|2021-05-11 15:16:50|4338.09|4338.09|4337.58|4337.58|4338.24|4338.24|4336.94|4336.94|0
1620746220000|2021-05-11 15:17:00|4337.28|4337.28|4337.43|4337.43|4337.73|4337.73|4336.79|4336.79|0
1620746230000|2021-05-11 15:17:10|4337.46|4337.46|4339.11|4339.11|4339.11|4339.11|4337.46|4337.46|0
1620746240000|2021-05-11 15:17:20|4338.81|4338.81|4339.15|4339.15|4339.15|4339.15|4338.81|4338.81|0
1620746250000|2021-05-11 15:17:30|4339|4339|4338.57|4338.57|4339|4339|4338.57|4338.57|0
1620746260000|2021-05-11 15:17:40|4338.87|4338.87|4339.7|4339.7|4339.73|4339.73|4338.87|4338.87|0
1620746270000|2021-05-11 15:17:50|4339.76|4339.76|4338.83|4338.83|4339.76|4339.76|4338.74|4338.74|0
1620746280000|2021-05-11 15:18:00|4338.53|4338.53|4338.61|4338.61|4338.61|4338.61|4338.35|4338.35|0
1620746290000|2021-05-11 15:18:10|4338.58|4338.58|4339.48|4339.48|4339.48|4339.48|4338.58|4338.58|0
1620746300000|2021-05-11 15:18:20|4339.78|4339.78|4340.56|4340.56|4340.87|4340.87|4339.78|4339.78|0
1620746310000|2021-05-11 15:18:30|4340.87|4340.87|4341.19|4341.19|4341.19|4341.19|4340.87|4340.87|0
1620746320000|2021-05-11 15:18:40|4341.28|4341.28|4341.75|4341.75|4341.75|4341.75|4341.15|4341.15|0
1620746330000|2021-05-11 15:18:50|4342.05|4342.05|4342.8|4342.8|4342.8|4342.8|4342.05|4342.05|0
1620746340000|2021-05-11 15:19:00|4342.83|4342.83|4342.83|4342.83|4342.83|4342.83|4342.83|4342.83|0
1620746350000|2021-05-11 15:19:10|4342.85|4342.85|4342.55|4342.55|4342.85|4342.85|4342.55|4342.55|0
1620746360000|2021-05-11 15:19:20|4342.85|4342.85|4343.15|4343.15|4343.45|4343.45|4342.55|4342.55|0
1620746370000|2021-05-11 15:19:30|4343|4343|4343.6|4343.6|4343.6|4343.6|4342.51|4342.51|0
1620746380000|2021-05-11 15:19:40|4343.3|4343.3|4343.63|4343.63|4343.93|4343.93|4343.3|4343.3|0
1620746390000|2021-05-11 15:19:50|4343.93|4343.93|4343.93|4343.93|4343.93|4343.93|4343.63|4343.63|0
1620746400000|2021-05-11 15:20:00|4344.23|4344.23|4343.62|4343.62|4344.23|4344.23|4343.62|4343.62|0
1620746410000|2021-05-11 15:20:10|4343.32|4343.32|4343.62|4343.62|4343.62|4343.62|4343.3|4343.3|0
1620746420000|2021-05-11 15:20:20|4343.92|4343.92|4342.89|4342.89|4343.92|4343.92|4342.86|4342.86|0
1620746430000|2021-05-11 15:20:30|4342.59|4342.59|4341.86|4341.86|4342.59|4342.59|4341.86|4341.86|0
1620746440000|2021-05-11 15:20:40|4341.8|4341.8|4341.94|4341.94|4341.97|4341.97|4341.8|4341.8|0
1620746450000|2021-05-11 15:20:50|4341.91|4341.91|4341.36|4341.36|4341.91|4341.91|4341.06|4341.06|0
1620746460000|2021-05-11 15:21:00|4341.33|4341.33|4341.96|4341.96|4342.23|4342.23|4341.33|4341.33|0
1620746470000|2021-05-11 15:21:10|4342.26|4342.26|4342.26|4342.26|4342.26|4342.26|4342.2|4342.2|0
1620746480000|2021-05-11 15:21:20|4341.96|4341.96|4342.27|4342.27|4342.27|4342.27|4341.39|4341.39|0
1620746500000|2021-05-11 15:21:40|4342.29|4342.29|4343.3|4343.3|4343.3|4343.3|4342.29|4342.29|0
1620746510000|2021-05-11 15:21:50|4343.6|4343.6|4343.04|4343.04|4343.64|4343.64|4343.04|4343.04|0
1620746520000|2021-05-11 15:22:00|4343.06|4343.06|4344.21|4344.21|4344.21|4344.21|4342.86|4342.86|0
1620746530000|2021-05-11 15:22:10|4343.91|4343.91|4343.64|4343.64|4343.94|4343.94|4343.33|4343.33|0
1620746540000|2021-05-11 15:22:20|4343.68|4343.68|4343.83|4343.83|4343.83|4343.83|4343.66|4343.66|0
1620746550000|2021-05-11 15:22:30|4343.81|4343.81|4343.9|4343.9|4344.11|4344.11|4343.81|4343.81|0
1620746560000|2021-05-11 15:22:40|4343.93|4343.93|4343.62|4343.62|4344.07|4344.07|4343.55|4343.55|0
1620746570000|2021-05-11 15:22:50|4343.77|4343.77|4343.15|4343.15|4343.77|4343.77|4342.87|4342.87|0
1620746580000|2021-05-11 15:23:00|4343.11|4343.11|4343.15|4343.15|4343.15|4343.15|4343.11|4343.11|0
1620746590000|2021-05-11 15:23:10|4343.3|4343.3|4344.34|4344.34|4344.34|4344.34|4343.15|4343.15|0
1620746600000|2021-05-11 15:23:20|4344.38|4344.38|4345.86|4345.86|4345.86|4345.86|4344.38|4344.38|0
1620746610000|2021-05-11 15:23:30|4345.92|4345.92|4347.06|4347.06|4347.06|4347.06|4345.92|4345.92|0
1620746620000|2021-05-11 15:23:40|4346.75|4346.75|4347.38|4347.38|4347.38|4347.38|4346.75|4346.75|0
1620746630000|2021-05-11 15:23:50|4347.08|4347.08|4347.02|4347.02|4347.77|4347.77|4347.02|4347.02|0
1620746640000|2021-05-11 15:24:00|4346.93|4346.93|4346.66|4346.66|4347.26|4347.26|4346.36|4346.36|0
1620746650000|2021-05-11 15:24:10|4346.36|4346.36|4346.81|4346.81|4346.81|4346.81|4346.36|4346.36|0
1620746660000|2021-05-11 15:24:20|4347.11|4347.11|4347.22|4347.22|4347.28|4347.28|4346.81|4346.81|0
1620746670000|2021-05-11 15:24:30|4346.92|4346.92|4346.36|4346.36|4346.92|4346.92|4346.36|4346.36|0
1620746680000|2021-05-11 15:24:40|4346.67|4346.67|4346.94|4346.94|4346.94|4346.94|4346.58|4346.58|0
1620746690000|2021-05-11 15:24:50|4347.09|4347.09|4347.02|4347.02|4347.32|4347.32|4346.64|4346.64|0
1620746700000|2021-05-11 15:25:00|4347.32|4347.32|4346.72|4346.72|4347.38|4347.38|4346.72|4346.72|0
1620746710000|2021-05-11 15:25:10|4346.42|4346.42|4347.35|4347.35|4347.35|4347.35|4346.42|4346.42|0
1620746720000|2021-05-11 15:25:20|4347.46|4347.46|4346.4|4346.4|4347.46|4347.46|4346.28|4346.28|0
1620746730000|2021-05-11 15:25:30|4346.37|4346.37|4345.87|4345.87|4346.78|4346.78|4345.87|4345.87|0
1620746740000|2021-05-11 15:25:40|4345.96|4345.96|4344.55|4344.55|4345.96|4345.96|4344.55|4344.55|0
1620746750000|2021-05-11 15:25:50|4344.61|4344.61|4345.02|4345.02|4345.02|4345.02|4344.07|4344.07|0
1620746760000|2021-05-11 15:26:00|4344.93|4344.93|4343.88|4343.88|4344.93|4344.93|4343.88|4343.88|0
1620746770000|2021-05-11 15:26:10|4344.18|4344.18|4345.04|4345.04|4345.45|4345.45|4344.18|4344.18|0
1620746780000|2021-05-11 15:26:20|4345.01|4345.01|4345.27|4345.27|4345.31|4345.31|4345.01|4345.01|0
1620746790000|2021-05-11 15:26:30|4345.31|4345.31|4346.29|4346.29|4346.35|4346.35|4345.31|4345.31|0
1620746800000|2021-05-11 15:26:40|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|0
1620746820000|2021-05-11 15:27:00|4345.93|4345.93|4346|4346|4346|4346|4345.54|4345.54|0
1620746830000|2021-05-11 15:27:10|4346.11|4346.11|4346.67|4346.67|4347.76|4347.76|4346.08|4346.08|0
1620746840000|2021-05-11 15:27:20|4346.07|4346.07|4345.68|4345.68|4346.07|4346.07|4345.47|4345.47|0
1620746850000|2021-05-11 15:27:30|4346.58|4346.58|4346.37|4346.37|4347.18|4347.18|4346.37|4346.37|0
1620746860000|2021-05-11 15:27:40|4346.39|4346.39|4346.48|4346.48|4346.48|4346.48|4346.39|4346.39|0
1620746870000|2021-05-11 15:27:50|4346.43|4346.43|4346.48|4346.48|4346.54|4346.54|4346.43|4346.43|0
1620746880000|2021-05-11 15:28:00|4346.43|4346.43|4347.24|4347.24|4347.27|4347.27|4346.43|4346.43|0
1620746890000|2021-05-11 15:28:10|4347.3|4347.3|4347.69|4347.69|4347.69|4347.69|4347.24|4347.24|0
1620746900000|2021-05-11 15:28:20|4347.72|4347.72|4349.14|4349.14|4349.14|4349.14|4347.67|4347.67|0
1620746910000|2021-05-11 15:28:30|4349.44|4349.44|4350.04|4350.04|4350.04|4350.04|4349.44|4349.44|0
1620746920000|2021-05-11 15:28:40|4350.13|4350.13|4350.18|4350.18|4350.18|4350.18|4350.13|4350.13|0
1620746930000|2021-05-11 15:28:50|4350.33|4350.33|4350.18|4350.18|4350.51|4350.51|4350.03|4350.03|0
1620746940000|2021-05-11 15:29:00|4350.03|4350.03|4350.87|4350.87|4350.87|4350.87|4349.73|4349.73|0
1620746950000|2021-05-11 15:29:10|4350.78|4350.78|4350.68|4350.68|4350.84|4350.84|4350.64|4350.64|0
1620746960000|2021-05-11 15:29:20|4350.85|4350.85|4351.3|4351.3|4351.34|4351.34|4350.8|4350.8|0
1620746970000|2021-05-11 15:29:30|4351.47|4351.47|4351.16|4351.16|4351.89|4351.89|4350.99|4350.99|0
1620746980000|2021-05-11 15:29:40|4351.07|4351.07|4350.81|4350.81|4351.07|4351.07|4350.81|4350.81|0
1620746990000|2021-05-11 15:29:50|4350.6|4350.6|4349.62|4349.62|4350.68|4350.68|4349.42|4349.42|0
1620803700000|2021-05-12 07:15:00|4372.02|4372.02|4372.96|4372.96|4372.96|4372.96|4372.02|4372.02|0
1620803710000|2021-05-12 07:15:10|4373.25|4373.25|4374.63|4374.63|4374.63|4374.63|4373.25|4373.25|0
1620803720000|2021-05-12 07:15:20|4374.78|4374.78|4374.53|4374.53|4375.23|4375.23|4374.18|4374.18|0
1620803730000|2021-05-12 07:15:30|4374.68|4374.68|4376.27|4376.27|4376.27|4376.27|4374.68|4374.68|0
1620803740000|2021-05-12 07:15:40|4376.45|4376.45|4377.47|4377.47|4377.77|4377.77|4375.85|4375.85|0
1620803750000|2021-05-12 07:15:50|4377.82|4377.82|4378.23|4378.23|4378.5|4378.5|4377.82|4377.82|0
1620803760000|2021-05-12 07:16:00|4378.38|4378.38|4378.37|4378.37|4378.86|4378.86|4378.08|4378.08|0
1620803770000|2021-05-12 07:16:10|4378.43|4378.43|4378.34|4378.34|4378.64|4378.64|4378.34|4378.34|0
1620803780000|2021-05-12 07:16:20|4378.49|4378.49|4378.87|4378.87|4378.87|4378.87|4378.49|4378.49|0
1620803790000|2021-05-12 07:16:30|4379.01|4379.01|4378.38|4378.38|4379.01|4379.01|4378.38|4378.38|0
1620803800000|2021-05-12 07:16:40|4378.98|4378.98|4378.98|4378.98|4378.98|4378.98|4378.98|4378.98|0
1620803810000|2021-05-12 07:16:50|4378.89|4378.89|4378.72|4378.72|4378.92|4378.92|4378.72|4378.72|0
1620803820000|2021-05-12 07:17:00|4378.63|4378.63|4378.83|4378.83|4379.4|4379.4|4378.33|4378.33|0
1620803830000|2021-05-12 07:17:10|4378.88|4378.88|4378.83|4378.83|4378.91|4378.91|4378.29|4378.29|0
1620803840000|2021-05-12 07:17:20|4378.85|4378.85|4379.47|4379.47|4379.47|4379.47|4378.85|4378.85|0
1620803850000|2021-05-12 07:17:30|4379.62|4379.62|4380.52|4380.52|4380.82|4380.82|4379.62|4379.62|0
1620803860000|2021-05-12 07:17:40|4380.82|4380.82|4380.82|4380.82|4380.82|4380.82|4380.22|4380.22|0
1620803870000|2021-05-12 07:17:50|4380.75|4380.75|4380.28|4380.28|4380.75|4380.75|4380.01|4380.01|0
1620803880000|2021-05-12 07:18:00|4380.1|4380.1|4383.78|4383.78|4383.78|4383.78|4380.1|4380.1|0
1620803890000|2021-05-12 07:18:10|4384.38|4384.38|4384.27|4384.27|4384.51|4384.51|4383.78|4383.78|0
1620803900000|2021-05-12 07:18:20|4383.97|4383.97|4382.35|4382.35|4383.97|4383.97|4382.35|4382.35|0
1620803910000|2021-05-12 07:18:30|4382.17|4382.17|4381.28|4381.28|4382.17|4382.17|4381.28|4381.28|0
1620803920000|2021-05-12 07:18:40|4381.13|4381.13|4380.27|4380.27|4381.13|4381.13|4380.27|4380.27|0
1620803930000|2021-05-12 07:18:50|4380.57|4380.57|4381.98|4381.98|4381.98|4381.98|4380.57|4380.57|0
1620803940000|2021-05-12 07:19:00|4381.83|4381.83|4382.13|4382.13|4382.43|4382.43|4381.83|4381.83|0
1620803950000|2021-05-12 07:19:10|4382.15|4382.15|4381.03|4381.03|4382.15|4382.15|4380.81|4380.81|0
1620803960000|2021-05-12 07:19:20|4380.98|4380.98|4380.29|4380.29|4381.1|4381.1|4380.29|4380.29|0
1620803970000|2021-05-12 07:19:30|4379.9|4379.9|4380.1|4380.1|4380.2|4380.2|4379.9|4379.9|0
1620803980000|2021-05-12 07:19:40|4380.33|4380.33|4381.02|4381.02|4381.02|4381.02|4380.33|4380.33|0
1620803990000|2021-05-12 07:19:50|4381.13|4381.13|4382.58|4382.58|4382.58|4382.58|4381.07|4381.07|0
1620804000000|2021-05-12 07:20:00|4381.97|4381.97|4382.3|4382.3|4382.6|4382.6|4381.7|4381.7|0
1620804010000|2021-05-12 07:20:10|4382.39|4382.39|4381.49|4381.49|4382.39|4382.39|4381.49|4381.49|0
1620804020000|2021-05-12 07:20:20|4381.19|4381.19|4380.59|4380.59|4381.19|4381.19|4380.59|4380.59|0
1620804030000|2021-05-12 07:20:30|4379.99|4379.99|4379.54|4379.54|4379.99|4379.99|4379.54|4379.54|0
1620804040000|2021-05-12 07:20:40|4379.5|4379.5|4379.5|4379.5|4379.5|4379.5|4379.5|4379.5|0
1620804050000|2021-05-12 07:20:50|4379.59|4379.59|4378.7|4378.7|4379.77|4379.77|4378.7|4378.7|0
1620804060000|2021-05-12 07:21:00|4379.3|4379.3|4379.6|4379.6|4379.9|4379.9|4379.3|4379.3|0
1620804070000|2021-05-12 07:21:10|4379.78|4379.78|4379.61|4379.61|4379.78|4379.78|4379|4379|0
1620804090000|2021-05-12 07:21:30|4379.52|4379.52|4379.35|4379.35|4379.52|4379.52|4378.89|4378.89|0
1620804110000|2021-05-12 07:21:50|4379.53|4379.53|4379.59|4379.59|4379.61|4379.61|4379.52|4379.52|0
1620804120000|2021-05-12 07:22:00|4380.04|4380.04|4380.44|4380.44|4380.44|4380.44|4379.74|4379.74|0
1620804130000|2021-05-12 07:22:10|4379.84|4379.84|4379.45|4379.45|4379.89|4379.89|4379.45|4379.45|0
1620804140000|2021-05-12 07:22:20|4379.6|4379.6|4381.77|4381.77|4381.77|4381.77|4379.6|4379.6|0
1620804150000|2021-05-12 07:22:30|4381.94|4381.94|4381.64|4381.64|4381.94|4381.94|4381.64|4381.64|0
1620804160000|2021-05-12 07:22:40|4382.24|4382.24|4382.09|4382.09|4382.54|4382.54|4382.09|4382.09|0
1620804170000|2021-05-12 07:22:50|4382.24|4382.24|4381.92|4381.92|4382.24|4382.24|4381.34|4381.34|0
1620804180000|2021-05-12 07:23:00|4381.74|4381.74|4382.1|4382.1|4382.1|4382.1|4381.74|4381.74|0
1620804190000|2021-05-12 07:23:10|4382.55|4382.55|4383.59|4383.59|4383.59|4383.59|4382.55|4382.55|0
1620804200000|2021-05-12 07:23:20|4383.71|4383.71|4383.95|4383.95|4383.95|4383.95|4383.65|4383.65|0
1620804210000|2021-05-12 07:23:30|4385.3|4385.3|4385|4385|4385.3|4385.3|4385|4385|0
1620804220000|2021-05-12 07:23:40|4385.04|4385.04|4385.65|4385.65|4385.65|4385.65|4385.04|4385.04|0
1620804230000|2021-05-12 07:23:50|4385.95|4385.95|4386.1|4386.1|4386.1|4386.1|4385.95|4385.95|0
1620804240000|2021-05-12 07:24:00|4386.24|4386.24|4386.69|4386.69|4386.69|4386.69|4386.06|4386.06|0
1620804250000|2021-05-12 07:24:10|4386.77|4386.77|4386.46|4386.46|4386.77|4386.77|4386.46|4386.46|0
1620804260000|2021-05-12 07:24:20|4388.26|4388.26|4388.86|4388.86|4388.86|4388.86|4388.26|4388.26|0
1620804270000|2021-05-12 07:24:30|4388.88|4388.88|4389.78|4389.78|4389.78|4389.78|4388.88|4388.88|0
1620804280000|2021-05-12 07:24:40|4389.73|4389.73|4389.64|4389.64|4389.73|4389.73|4389.64|4389.64|0
1620804290000|2021-05-12 07:24:50|4389.94|4389.94|4390.06|4390.06|4390.41|4390.41|4389.94|4389.94|0
1620804300000|2021-05-12 07:25:00|4390.15|4390.15|4390.36|4390.36|4390.81|4390.81|4390.03|4390.03|0
1620804310000|2021-05-12 07:25:10|4390.06|4390.06|4389.5|4389.5|4390.4|4390.4|4389.5|4389.5|0
1620804320000|2021-05-12 07:25:20|4389.39|4389.39|4388.67|4388.67|4389.66|4389.66|4388.67|4388.67|0
1620804330000|2021-05-12 07:25:30|4388.75|4388.75|4388.47|4388.47|4388.77|4388.77|4388.47|4388.47|0
1620804340000|2021-05-12 07:25:40|4388.77|4388.77|4388.93|4388.93|4388.93|4388.93|4388.77|4388.77|0
1620804350000|2021-05-12 07:25:50|4388.33|4388.33|4388.63|4388.63|4388.63|4388.63|4388.33|4388.33|0
1620804360000|2021-05-12 07:26:00|4388.93|4388.93|4388.93|4388.93|4388.93|4388.93|4388.93|4388.93|0
1620804370000|2021-05-12 07:26:10|4389.23|4389.23|4389.23|4389.23|4389.23|4389.23|4389.23|4389.23|0
1620804380000|2021-05-12 07:26:20|4389.08|4389.08|4388.31|4388.31|4389.08|4389.08|4388.31|4388.31|0
1620804390000|2021-05-12 07:26:30|4388.57|4388.57|4388.75|4388.75|4388.75|4388.75|4388.57|4388.57|0
1620804400000|2021-05-12 07:26:40|4388.9|4388.9|4389.32|4389.32|4389.32|4389.32|4388.9|4388.9|0
1620804410000|2021-05-12 07:26:50|4389.05|4389.05|4390.16|4390.16|4390.16|4390.16|4388.96|4388.96|0
1620804420000|2021-05-12 07:27:00|4390.34|4390.34|4390.57|4390.57|4390.57|4390.57|4390.34|4390.34|0
1620804430000|2021-05-12 07:27:10|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|0
1620804440000|2021-05-12 07:27:20|4390.69|4390.69|4389.19|4389.19|4390.69|4390.69|4389.19|4389.19|0
1620804450000|2021-05-12 07:27:30|4388.89|4388.89|4387.08|4387.08|4388.89|4388.89|4387.08|4387.08|0
1620804460000|2021-05-12 07:27:40|4387.38|4387.38|4387.38|4387.38|4387.38|4387.38|4387.38|4387.38|0
1620804480000|2021-05-12 07:28:00|4387.22|4387.22|4386.89|4386.89|4387.22|4387.22|4386.89|4386.89|0
1620804490000|2021-05-12 07:28:10|4386.45|4386.45|4386.45|4386.45|4386.45|4386.45|4386.45|4386.45|0
1620804500000|2021-05-12 07:28:20|4386.14|4386.14|4385.4|4385.4|4386.14|4386.14|4385.4|4385.4|0
1620804510000|2021-05-12 07:28:30|4385.1|4385.1|4385.05|4385.05|4385.1|4385.1|4385.02|4385.02|0
1620804520000|2021-05-12 07:28:40|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|0
1620804530000|2021-05-12 07:28:50|4384.42|4384.42|4385.32|4385.32|4385.32|4385.32|4384.42|4384.42|0
1620804540000|2021-05-12 07:29:00|4385.43|4385.43|4386.03|4386.03|4386.03|4386.03|4385.43|4385.43|0
1620804550000|2021-05-12 07:29:10|4386.13|4386.13|4387.33|4387.33|4387.33|4387.33|4386.13|4386.13|0
1620804560000|2021-05-12 07:29:20|4387.03|4387.03|4387.88|4387.88|4387.88|4387.88|4387.03|4387.03|0
1620804570000|2021-05-12 07:29:30|4387.43|4387.43|4386.53|4386.53|4387.43|4387.43|4386.23|4386.23|0
1620804580000|2021-05-12 07:29:40|4386.3|4386.3|4385.41|4385.41|4386.33|4386.33|4385.41|4385.41|0
1620804590000|2021-05-12 07:29:50|4385.52|4385.52|4386.02|4386.02|4386.02|4386.02|4385.52|4385.52|0
1620804600000|2021-05-12 07:30:00|4386.47|4386.47|4386.64|4386.64|4386.79|4386.79|4386.32|4386.32|0
1620804610000|2021-05-12 07:30:10|4386.74|4386.74|4386.06|4386.06|4386.74|4386.74|4386.06|4386.06|0
1620804630000|2021-05-12 07:30:30|4386.03|4386.03|4385.9|4385.9|4386.03|4386.03|4385.9|4385.9|0
1620804640000|2021-05-12 07:30:40|4385.81|4385.81|4385.64|4385.64|4385.96|4385.96|4385.64|4385.64|0
1620804650000|2021-05-12 07:30:50|4385.55|4385.55|4385.47|4385.47|4385.55|4385.55|4385.47|4385.47|0
1620804660000|2021-05-12 07:31:00|4385.05|4385.05|4383.54|4383.54|4385.35|4385.35|4383.54|4383.54|0
1620804670000|2021-05-12 07:31:10|4383.6|4383.6|4383.15|4383.15|4383.6|4383.6|4383.15|4383.15|0
1620804680000|2021-05-12 07:31:20|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|0
1620804700000|2021-05-12 07:31:40|4382.47|4382.47|4382.55|4382.55|4382.55|4382.55|4382.47|4382.47|0
1620804710000|2021-05-12 07:31:50|4382.85|4382.85|4383|4383|4383|4383|4382.7|4382.7|0
1620804730000|2021-05-12 07:32:10|4383.3|4383.3|4383.3|4383.3|4383.3|4383.3|4383.3|4383.3|0
1620804740000|2021-05-12 07:32:20|4383.33|4383.33|4383.18|4383.18|4383.33|4383.33|4383.18|4383.18|0
1620804750000|2021-05-12 07:32:30|4383.48|4383.48|4383.98|4383.98|4383.98|4383.98|4383.48|4383.48|0
1620804760000|2021-05-12 07:32:40|4383.8|4383.8|4383.43|4383.43|4383.8|4383.8|4383.43|4383.43|0
1620804770000|2021-05-12 07:32:50|4383.38|4383.38|4383.4|4383.4|4383.4|4383.4|4383.38|4383.38|0
1620804780000|2021-05-12 07:33:00|4383.1|4383.1|4382.39|4382.39|4383.1|4383.1|4381.85|4381.85|0
1620804790000|2021-05-12 07:33:10|4382.84|4382.84|4383.2|4383.2|4383.2|4383.2|4382.84|4382.84|0
1620804810000|2021-05-12 07:33:30|4382.97|4382.97|4383.01|4383.01|4383.01|4383.01|4382.97|4382.97|0
1620804820000|2021-05-12 07:33:40|4383.28|4383.28|4383.3|4383.3|4383.3|4383.3|4383.28|4383.28|0
1620804830000|2021-05-12 07:33:50|4382.7|4382.7|4382.1|4382.1|4382.7|4382.7|4381.8|4381.8|0
1620804840000|2021-05-12 07:34:00|4382.13|4382.13|4381.95|4381.95|4382.13|4382.13|4381.68|4381.68|0
1620804850000|2021-05-12 07:34:10|4382.01|4382.01|4382.13|4382.13|4382.66|4382.66|4382.01|4382.01|0
1620804860000|2021-05-12 07:34:20|4382.28|4382.28|4382.88|4382.88|4382.88|4382.88|4382.28|4382.28|0
1620804870000|2021-05-12 07:34:30|4383.03|4383.03|4383.33|4383.33|4383.33|4383.33|4383.03|4383.03|0
1620804880000|2021-05-12 07:34:40|4383.27|4383.27|4383.27|4383.27|4383.27|4383.27|4383.27|4383.27|0
1620804890000|2021-05-12 07:34:50|4383.18|4383.18|4382.85|4382.85|4383.18|4383.18|4382.85|4382.85|0
1620804900000|2021-05-12 07:35:00|4382.76|4382.76|4382.46|4382.46|4382.76|4382.76|4382.46|4382.46|0
1620804910000|2021-05-12 07:35:10|4382.16|4382.16|4382.46|4382.46|4382.46|4382.46|4382.16|4382.16|0
1620804920000|2021-05-12 07:35:20|4382.76|4382.76|4383.69|4383.69|4383.69|4383.69|4382.76|4382.76|0
1620804930000|2021-05-12 07:35:30|4383.76|4383.76|4384|4384|4384.6|4384.6|4383.64|4383.64|0
1620804940000|2021-05-12 07:35:40|4383.88|4383.88|4383.94|4383.94|4383.94|4383.94|4383.88|4383.88|0
1620804950000|2021-05-12 07:35:50|4383.64|4383.64|4383.04|4383.04|4383.64|4383.64|4383.04|4383.04|0
1620804960000|2021-05-12 07:36:00|4383.34|4383.34|4383.73|4383.73|4383.73|4383.73|4383.34|4383.34|0
1620804970000|2021-05-12 07:36:10|4383.82|4383.82|4383.82|4383.82|4383.82|4383.82|4383.82|4383.82|0
1620804980000|2021-05-12 07:36:20|4383.91|4383.91|4383.77|4383.77|4383.91|4383.91|4383.77|4383.77|0
1620804990000|2021-05-12 07:36:30|4383.82|4383.82|4383.29|4383.29|4383.82|4383.82|4383.29|4383.29|0
1620805000000|2021-05-12 07:36:40|4382.69|4382.69|4382.69|4382.69|4382.69|4382.69|4382.69|4382.69|0
1620805010000|2021-05-12 07:36:50|4382.78|4382.78|4381.73|4381.73|4382.78|4382.78|4381.73|4381.73|0
1620805020000|2021-05-12 07:37:00|4381.88|4381.88|4381.79|4381.79|4381.88|4381.88|4381.79|4381.79|0
1620805030000|2021-05-12 07:37:10|4381.77|4381.77|4380.92|4380.92|4381.77|4381.77|4380.92|4380.92|0
1620805040000|2021-05-12 07:37:20|4380.84|4380.84|4380.89|4380.89|4380.89|4380.89|4380.84|4380.84|0
1620805050000|2021-05-12 07:37:30|4381.19|4381.19|4381.34|4381.34|4381.34|4381.34|4381.19|4381.19|0
1620805060000|2021-05-12 07:37:40|4381.04|4381.04|4381.08|4381.08|4381.08|4381.08|4381.04|4381.04|0
1620805070000|2021-05-12 07:37:50|4380.78|4380.78|4380.99|4380.99|4381.37|4381.37|4380.78|4380.78|0
1620805080000|2021-05-12 07:38:00|4380.9|4380.9|4380.34|4380.34|4380.9|4380.9|4380.34|4380.34|0
1620805090000|2021-05-12 07:38:10|4380.37|4380.37|4379.75|4379.75|4380.64|4380.64|4379.75|4379.75|0
1620805100000|2021-05-12 07:38:20|4379.89|4379.89|4380.37|4380.37|4380.37|4380.37|4379.3|4379.3|0
1620805110000|2021-05-12 07:38:30|4380.22|4380.22|4380.22|4380.22|4380.22|4380.22|4380.22|4380.22|0
1620805120000|2021-05-12 07:38:40|4380.11|4380.11|4378.67|4378.67|4380.11|4380.11|4378.61|4378.61|0
1620805130000|2021-05-12 07:38:50|4378.64|4378.64|4377.72|4377.72|4378.64|4378.64|4377.72|4377.72|0
1620805140000|2021-05-12 07:39:00|4377.61|4377.61|4377.75|4377.75|4377.75|4377.75|4377.31|4377.31|0
1620805150000|2021-05-12 07:39:10|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|0
1620805160000|2021-05-12 07:39:20|4377.16|4377.16|4377.16|4377.16|4377.16|4377.16|4377.16|4377.16|0
1620805170000|2021-05-12 07:39:30|4377.27|4377.27|4377.63|4377.63|4377.72|4377.72|4377.27|4377.27|0
1620805180000|2021-05-12 07:39:40|4377.33|4377.33|4376.06|4376.06|4377.33|4377.33|4375.76|4375.76|0
1620805190000|2021-05-12 07:39:50|4376.36|4376.36|4376.06|4376.06|4376.36|4376.36|4376.06|4376.06|0
1620805200000|2021-05-12 07:40:00|4376.21|4376.21|4375.76|4375.76|4376.21|4376.21|4375.76|4375.76|0
1620805210000|2021-05-12 07:40:10|4375.16|4375.16|4375.16|4375.16|4375.16|4375.16|4375.16|4375.16|0
1620805220000|2021-05-12 07:40:20|4375.46|4375.46|4375.61|4375.61|4375.76|4375.76|4375.46|4375.46|0
1620805230000|2021-05-12 07:40:30|4375.76|4375.76|4375.59|4375.59|4375.76|4375.76|4375.59|4375.59|0
1620805240000|2021-05-12 07:40:40|4374.99|4374.99|4374.24|4374.24|4374.99|4374.99|4374.24|4374.24|0
1620805250000|2021-05-12 07:40:50|4373.8|4373.8|4373.8|4373.8|4373.8|4373.8|4373.8|4373.8|0
1620805260000|2021-05-12 07:41:00|4373.71|4373.71|4374.34|4374.34|4374.34|4374.34|4373.71|4373.71|0
1620805270000|2021-05-12 07:41:10|4374.79|4374.79|4374.64|4374.64|4374.79|4374.79|4374.64|4374.64|0
1620805290000|2021-05-12 07:41:30|4374.46|4374.46|4374.46|4374.46|4374.46|4374.46|4374.46|4374.46|0
1620805300000|2021-05-12 07:41:40|4374.16|4374.16|4374.52|4374.52|4374.52|4374.52|4374.16|4374.16|0
1620805310000|2021-05-12 07:41:50|4374.61|4374.61|4375.06|4375.06|4375.06|4375.06|4374.46|4374.46|0
1620805320000|2021-05-12 07:42:00|4374.76|4374.76|4375.62|4375.62|4375.62|4375.62|4374.76|4374.76|0
1620805330000|2021-05-12 07:42:10|4375.47|4375.47|4376.03|4376.03|4376.03|4376.03|4375.47|4375.47|0
1620805350000|2021-05-12 07:42:30|4376.08|4376.08|4376.25|4376.25|4376.25|4376.25|4376.08|4376.08|0
1620805360000|2021-05-12 07:42:40|4375.95|4375.95|4376.4|4376.4|4376.4|4376.4|4375.95|4375.95|0
1620805380000|2021-05-12 07:43:00|4376.49|4376.49|4375.98|4375.98|4376.58|4376.58|4375.98|4375.98|0
1620805390000|2021-05-12 07:43:10|4375.89|4375.89|4375.42|4375.42|4375.89|4375.89|4375.42|4375.42|0
1620805400000|2021-05-12 07:43:20|4375.72|4375.72|4375.72|4375.72|4375.72|4375.72|4375.72|4375.72|0
1620805410000|2021-05-12 07:43:30|4375.87|4375.87|4375.87|4375.87|4375.87|4375.87|4375.87|4375.87|0
1620805420000|2021-05-12 07:43:40|4376.17|4376.17|4376.77|4376.77|4376.77|4376.77|4376.17|4376.17|0
1620805430000|2021-05-12 07:43:50|4377.22|4377.22|4377.82|4377.82|4377.82|4377.82|4377.22|4377.22|0
1620805440000|2021-05-12 07:44:00|4377.97|4377.97|4377.89|4377.89|4377.97|4377.97|4377.82|4377.82|0
1620805450000|2021-05-12 07:44:10|4377.74|4377.74|4377.78|4377.78|4377.78|4377.78|4377.3|4377.3|0
1620805460000|2021-05-12 07:44:20|4377.8|4377.8|4379.34|4379.34|4379.34|4379.34|4377.8|4377.8|0
1620805470000|2021-05-12 07:44:30|4379.43|4379.43|4379.67|4379.67|4379.73|4379.73|4379.28|4379.28|0
1620805480000|2021-05-12 07:44:40|4379.22|4379.22|4379.22|4379.22|4379.22|4379.22|4379.22|4379.22|0
1620805490000|2021-05-12 07:44:50|4378.92|4378.92|4378.92|4378.92|4378.92|4378.92|4378.92|4378.92|0
1620805500000|2021-05-12 07:45:00|4378.62|4378.62|4377.57|4377.57|4378.62|4378.62|4377.57|4377.57|0
1620805510000|2021-05-12 07:45:10|4377.87|4377.87|4378.38|4378.38|4378.38|4378.38|4377.87|4377.87|0
1620805520000|2021-05-12 07:45:20|4378.08|4378.08|4378.72|4378.72|4378.72|4378.72|4378.08|4378.08|0
1620805530000|2021-05-12 07:45:30|4378.42|4378.42|4377.82|4377.82|4378.42|4378.42|4377.82|4377.82|0
1620805540000|2021-05-12 07:45:40|4377.52|4377.52|4379.13|4379.13|4379.13|4379.13|4377.52|4377.52|0
1620805550000|2021-05-12 07:45:50|4379.18|4379.18|4380.29|4380.29|4380.29|4380.29|4379.18|4379.18|0
1620805560000|2021-05-12 07:46:00|4380.38|4380.38|4380.21|4380.21|4380.66|4380.66|4380.21|4380.21|0
1620805570000|2021-05-12 07:46:10|4379.91|4379.91|4379.96|4379.96|4379.96|4379.96|4379.91|4379.91|0
1620805580000|2021-05-12 07:46:20|4379.12|4379.12|4379.03|4379.03|4379.12|4379.12|4379.03|4379.03|0
1620805590000|2021-05-12 07:46:30|4378.73|4378.73|4379.03|4379.03|4379.03|4379.03|4378.73|4378.73|0
1620805600000|2021-05-12 07:46:40|4379.24|4379.24|4381.18|4381.18|4381.33|4381.33|4379.24|4379.24|0
1620805610000|2021-05-12 07:46:50|4380.88|4380.88|4380.88|4380.88|4380.88|4380.88|4380.88|4380.88|0
1620805620000|2021-05-12 07:47:00|4380.93|4380.93|4380.78|4380.78|4380.93|4380.93|4380.78|4380.78|0
1620805640000|2021-05-12 07:47:20|4380.63|4380.63|4380.38|4380.38|4380.98|4380.98|4380.38|4380.38|0
1620805660000|2021-05-12 07:47:40|4380.98|4380.98|4380.68|4380.68|4380.98|4380.98|4380.68|4380.68|0
1620805670000|2021-05-12 07:47:50|4380.93|4380.93|4380.63|4380.63|4380.93|4380.93|4380.63|4380.63|0
1620805680000|2021-05-12 07:48:00|4380.54|4380.54|4379.94|4379.94|4380.54|4380.54|4379.94|4379.94|0
1620805690000|2021-05-12 07:48:10|4379.35|4379.35|4379.15|4379.15|4379.79|4379.79|4379.15|4379.15|0
1620805700000|2021-05-12 07:48:20|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|0
1620805710000|2021-05-12 07:48:30|4378.68|4378.68|4378.68|4378.68|4378.68|4378.68|4378.68|4378.68|0
1620805720000|2021-05-12 07:48:40|4378.7|4378.7|4378.76|4378.76|4378.97|4378.97|4378.52|4378.52|0
1620805730000|2021-05-12 07:48:50|4377.72|4377.72|4377.56|4377.56|4377.72|4377.72|4377.42|4377.42|0
1620805740000|2021-05-12 07:49:00|4378.17|4378.17|4378.56|4378.56|4378.56|4378.56|4378.17|4378.17|0
1620805760000|2021-05-12 07:49:20|4378.65|4378.65|4379.25|4379.25|4379.25|4379.25|4378.5|4378.5|0
1620805770000|2021-05-12 07:49:30|4379.27|4379.27|4379.42|4379.42|4379.42|4379.42|4379.27|4379.27|0
1620805780000|2021-05-12 07:49:40|4379.72|4379.72|4379.72|4379.72|4379.72|4379.72|4379.72|4379.72|0
1620805790000|2021-05-12 07:49:50|4379.42|4379.42|4380.05|4380.05|4380.05|4380.05|4379.42|4379.42|0
1620805800000|2021-05-12 07:50:00|4379.99|4379.99|4380.38|4380.38|4380.38|4380.38|4379.99|4379.99|0
1620805810000|2021-05-12 07:50:10|4380.23|4380.23|4380.23|4380.23|4380.23|4380.23|4380.23|4380.23|0
1620805830000|2021-05-12 07:50:30|4379.93|4379.93|4379.93|4379.93|4379.93|4379.93|4379.93|4379.93|0
1620805840000|2021-05-12 07:50:40|4380.24|4380.24|4380.11|4380.11|4380.24|4380.24|4380.06|4380.06|0
1620805860000|2021-05-12 07:51:00|4380.14|4380.14|4380.14|4380.14|4380.14|4380.14|4380.14|4380.14|0
1620805870000|2021-05-12 07:51:10|4380.16|4380.16|4380.16|4380.16|4380.16|4380.16|4380.16|4380.16|0
1620805880000|2021-05-12 07:51:20|4380.76|4380.76|4380.79|4380.79|4380.79|4380.79|4380.64|4380.64|0
1620805900000|2021-05-12 07:51:40|4380.7|4380.7|4380.47|4380.47|4380.7|4380.7|4380.47|4380.47|0
1620805910000|2021-05-12 07:51:50|4380.4|4380.4|4379.98|4379.98|4380.4|4380.4|4379.95|4379.95|0
1620805920000|2021-05-12 07:52:00|4380.07|4380.07|4379.29|4379.29|4380.63|4380.63|4379.29|4379.29|0
1620805930000|2021-05-12 07:52:10|4379.14|4379.14|4380.18|4380.18|4380.18|4380.18|4379.14|4379.14|0
1620805940000|2021-05-12 07:52:20|4379.89|4379.89|4380.22|4380.22|4380.22|4380.22|4379.89|4379.89|0
1620805950000|2021-05-12 07:52:30|4380.13|4380.13|4380.72|4380.72|4380.72|4380.72|4380.13|4380.13|0
1620805960000|2021-05-12 07:52:40|4380.57|4380.57|4380.57|4380.57|4380.57|4380.57|4380.57|4380.57|0
1620805970000|2021-05-12 07:52:50|4380.87|4380.87|4380.87|4380.87|4380.87|4380.87|4380.87|4380.87|0
1620805980000|2021-05-12 07:53:00|4380.78|4380.78|4380.9|4380.9|4380.9|4380.9|4380.57|4380.57|0
1620805990000|2021-05-12 07:53:10|4380.6|4380.6|4380.9|4380.9|4380.9|4380.9|4380.6|4380.6|0
1620806000000|2021-05-12 07:53:20|4380.95|4380.95|4381.31|4381.31|4381.76|4381.76|4380.8|4380.8|0
1620806030000|2021-05-12 07:53:50|4381.26|4381.26|4380.93|4380.93|4381.26|4381.26|4380.93|4380.93|0
1620806040000|2021-05-12 07:54:00|4380.84|4380.84|4380.71|4380.71|4381.12|4381.12|4380.71|4380.71|0
1620806050000|2021-05-12 07:54:10|4381.01|4381.01|4380.62|4380.62|4381.01|4381.01|4380.62|4380.62|0
1620806060000|2021-05-12 07:54:20|4380.92|4380.92|4382.26|4382.26|4382.26|4382.26|4380.92|4380.92|0
1620806080000|2021-05-12 07:54:40|4382.35|4382.35|4382.88|4382.88|4382.88|4382.88|4382.28|4382.28|0
1620806090000|2021-05-12 07:54:50|4382.73|4382.73|4382.73|4382.73|4382.73|4382.73|4382.73|4382.73|0
1620806100000|2021-05-12 07:55:00|4382.56|4382.56|4383.62|4383.62|4383.62|4383.62|4382.56|4382.56|0
1620806120000|2021-05-12 07:55:20|4383.44|4383.44|4383.44|4383.44|4383.44|4383.44|4383.44|4383.44|0
1620806130000|2021-05-12 07:55:30|4383.89|4383.89|4383.39|4383.39|4384.04|4384.04|4383.39|4383.39|0
1620806140000|2021-05-12 07:55:40|4383.69|4383.69|4383.11|4383.11|4383.69|4383.69|4383.11|4383.11|0
1620806150000|2021-05-12 07:55:50|4382.36|4382.36|4382.06|4382.06|4382.66|4382.66|4382.06|4382.06|0
1620806160000|2021-05-12 07:56:00|4382.51|4382.51|4382.35|4382.35|4382.51|4382.51|4382.2|4382.2|0
1620806170000|2021-05-12 07:56:10|4382.65|4382.65|4382.65|4382.65|4382.65|4382.65|4382.65|4382.65|0
1620806180000|2021-05-12 07:56:20|4382.36|4382.36|4381.91|4381.91|4382.36|4382.36|4381.91|4381.91|0
1620806190000|2021-05-12 07:56:30|4382.51|4382.51|4382.25|4382.25|4382.51|4382.51|4382.25|4382.25|0
1620806200000|2021-05-12 07:56:40|4382.23|4382.23|4382.02|4382.02|4382.23|4382.23|4382.02|4382.02|0
1620806210000|2021-05-12 07:56:50|4382.12|4382.12|4381.91|4381.91|4382.21|4382.21|4381.91|4381.91|0
1620806220000|2021-05-12 07:57:00|4381.76|4381.76|4380.35|4380.35|4381.76|4381.76|4380.35|4380.35|0
1620806230000|2021-05-12 07:57:10|4380.5|4380.5|4379.03|4379.03|4380.5|4380.5|4379.03|4379.03|0
1620806240000|2021-05-12 07:57:20|4378.97|4378.97|4378.56|4378.56|4378.97|4378.97|4378.56|4378.56|0
1620806250000|2021-05-12 07:57:30|4378.26|4378.26|4378.11|4378.11|4378.26|4378.26|4378.11|4378.11|0
1620806270000|2021-05-12 07:57:50|4377.81|4377.81|4377.72|4377.72|4377.81|4377.81|4377.72|4377.72|0
1620806280000|2021-05-12 07:58:00|4377.75|4377.75|4377.11|4377.11|4377.9|4377.9|4377.11|4377.11|0
1620806290000|2021-05-12 07:58:10|4376.72|4376.72|4375.52|4375.52|4376.72|4376.72|4375.52|4375.52|0
1620806300000|2021-05-12 07:58:20|4375.48|4375.48|4374.75|4374.75|4375.48|4375.48|4374.43|4374.43|0
1620806310000|2021-05-12 07:58:30|4375.05|4375.05|4375.65|4375.65|4375.65|4375.65|4375.05|4375.05|0
1620806320000|2021-05-12 07:58:40|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|0
1620806330000|2021-05-12 07:58:50|4376.07|4376.07|4376.24|4376.24|4376.37|4376.37|4376.07|4376.07|0
1620806340000|2021-05-12 07:59:00|4376.33|4376.33|4377.01|4377.01|4377.01|4377.01|4376.33|4376.33|0
1620806350000|2021-05-12 07:59:10|4377.05|4377.05|4378.15|4378.15|4378.24|4378.24|4377.05|4377.05|0
1620806360000|2021-05-12 07:59:20|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|0
1620806370000|2021-05-12 07:59:30|4379.05|4379.05|4379.13|4379.13|4379.13|4379.13|4379.05|4379.05|0
1620806390000|2021-05-12 07:59:50|4379.43|4379.43|4379.43|4379.43|4379.43|4379.43|4379.43|4379.43|0
1620806400000|2021-05-12 08:00:00|4379.47|4379.47|4379.58|4379.58|4379.58|4379.58|4379.47|4379.47|0
1620806410000|2021-05-12 08:00:10|4380.18|4380.18|4380.72|4380.72|4380.72|4380.72|4380.18|4380.18|0
1620806420000|2021-05-12 08:00:20|4380.42|4380.42|4381.29|4381.29|4381.82|4381.82|4380.42|4380.42|0
1620806430000|2021-05-12 08:00:30|4380.99|4380.99|4380.93|4380.93|4380.99|4380.99|4380.93|4380.93|0
1620806440000|2021-05-12 08:00:40|4380.78|4380.78|4380.66|4380.66|4380.78|4380.78|4380.61|4380.61|0
1620806450000|2021-05-12 08:00:50|4380.62|4380.62|4380.42|4380.42|4380.67|4380.67|4380.42|4380.42|0
1620806460000|2021-05-12 08:01:00|4380.72|4380.72|4380.67|4380.67|4380.72|4380.72|4380.67|4380.67|0
1620806470000|2021-05-12 08:01:10|4380.63|4380.63|4380.53|4380.53|4380.63|4380.63|4380.45|4380.45|0
1620806480000|2021-05-12 08:01:20|4380.59|4380.59|4381.02|4381.02|4381.02|4381.02|4380.59|4380.59|0
1620806490000|2021-05-12 08:01:30|4381.47|4381.47|4382.81|4382.81|4382.81|4382.81|4381.47|4381.47|0
1620806500000|2021-05-12 08:01:40|4382.77|4382.77|4382.74|4382.74|4382.77|4382.77|4382.74|4382.74|0
1620806510000|2021-05-12 08:01:50|4382.59|4382.59|4382.15|4382.15|4382.59|4382.59|4382.15|4382.15|0
1620806520000|2021-05-12 08:02:00|4381.97|4381.97|4382.14|4382.14|4382.14|4382.14|4381.97|4381.97|0
1620806530000|2021-05-12 08:02:10|4381.84|4381.84|4382.41|4382.41|4382.41|4382.41|4381.81|4381.81|0
1620806540000|2021-05-12 08:02:20|4382.59|4382.59|4382.31|4382.31|4382.65|4382.65|4382.31|4382.31|0
1620806550000|2021-05-12 08:02:30|4382.16|4382.16|4382.34|4382.34|4382.34|4382.34|4382.16|4382.16|0
1620806560000|2021-05-12 08:02:40|4382.2|4382.2|4382|4382|4382.2|4382.2|4382|4382|0
1620806570000|2021-05-12 08:02:50|4381.88|4381.88|4381.88|4381.88|4381.88|4381.88|4381.88|4381.88|0
1620806580000|2021-05-12 08:03:00|4382.19|4382.19|4383.49|4383.49|4383.49|4383.49|4382.19|4382.19|0
1620806590000|2021-05-12 08:03:10|4383.8|4383.8|4383.93|4383.93|4383.93|4383.93|4383.7|4383.7|0
1620806600000|2021-05-12 08:03:20|4383.63|4383.63|4383.09|4383.09|4383.63|4383.63|4383.09|4383.09|0
1620806610000|2021-05-12 08:03:30|4382.94|4382.94|4382.94|4382.94|4382.94|4382.94|4382.94|4382.94|0
1620806630000|2021-05-12 08:03:50|4382.64|4382.64|4381.74|4381.74|4382.64|4382.64|4381.74|4381.74|0
1620806640000|2021-05-12 08:04:00|4382.04|4382.04|4383.83|4383.83|4383.83|4383.83|4382.04|4382.04|0
1620806650000|2021-05-12 08:04:10|4383.91|4383.91|4383.43|4383.43|4384.02|4384.02|4383.43|4383.43|0
1620806670000|2021-05-12 08:04:30|4383.46|4383.46|4383.28|4383.28|4383.46|4383.46|4383.16|4383.16|0
1620806680000|2021-05-12 08:04:40|4383.11|4383.11|4383.11|4383.11|4383.11|4383.11|4383.11|4383.11|0
1620806690000|2021-05-12 08:04:50|4383.08|4383.08|4383.08|4383.08|4383.08|4383.08|4383.08|4383.08|0
1620806700000|2021-05-12 08:05:00|4383.11|4383.11|4383.71|4383.71|4383.71|4383.71|4383.11|4383.11|0
1620806710000|2021-05-12 08:05:10|4383.41|4383.41|4383.11|4383.11|4383.41|4383.41|4383.11|4383.11|0
1620806730000|2021-05-12 08:05:30|4383.07|4383.07|4382.39|4382.39|4383.07|4383.07|4382.39|4382.39|0
1620806740000|2021-05-12 08:05:40|4382.54|4382.54|4382.87|4382.87|4383.02|4383.02|4382.54|4382.54|0
1620806750000|2021-05-12 08:05:50|4382.57|4382.57|4382.57|4382.57|4382.57|4382.57|4382.57|4382.57|0
1620806760000|2021-05-12 08:06:00|4382.48|4382.48|4381.88|4381.88|4382.48|4382.48|4381.85|4381.85|0
1620806770000|2021-05-12 08:06:10|4381.85|4381.85|4381.74|4381.74|4381.85|4381.85|4381.44|4381.44|0
1620806780000|2021-05-12 08:06:20|4381.85|4381.85|4381.83|4381.83|4381.94|4381.94|4381.83|4381.83|0
1620806790000|2021-05-12 08:06:30|4381.53|4381.53|4381.62|4381.62|4381.62|4381.62|4381.53|4381.53|0
1620806800000|2021-05-12 08:06:40|4381.64|4381.64|4382.24|4382.24|4382.24|4382.24|4381.34|4381.34|0
1620806810000|2021-05-12 08:06:50|4382.28|4382.28|4382.28|4382.28|4382.28|4382.28|4382.28|4382.28|0
1620806820000|2021-05-12 08:07:00|4382.13|4382.13|4381.83|4381.83|4382.13|4382.13|4381.53|4381.53|0
1620806830000|2021-05-12 08:07:10|4381.75|4381.75|4382.09|4382.09|4382.09|4382.09|4381.75|4381.75|0
1620806850000|2021-05-12 08:07:30|4382|4382|4381.98|4381.98|4382|4382|4381.98|4381.98|0
1620806860000|2021-05-12 08:07:40|4381.07|4381.07|4380.77|4380.77|4381.07|4381.07|4380.77|4380.77|0
1620806870000|2021-05-12 08:07:50|4380.83|4380.83|4380.48|4380.48|4380.83|4380.83|4380.48|4380.48|0
1620806880000|2021-05-12 08:08:00|4380.51|4380.51|4380.48|4380.48|4380.51|4380.51|4380.48|4380.48|0
1620806900000|2021-05-12 08:08:20|4381.08|4381.08|4380.97|4380.97|4381.08|4381.08|4380.95|4380.95|0
1620806910000|2021-05-12 08:08:30|4381.42|4381.42|4381.03|4381.03|4381.42|4381.42|4381.03|4381.03|0
1620806920000|2021-05-12 08:08:40|4381.21|4381.21|4380.97|4380.97|4381.21|4381.21|4380.97|4380.97|0
1620806940000|2021-05-12 08:09:00|4381.27|4381.27|4381.57|4381.57|4381.6|4381.6|4381.27|4381.27|0
1620806960000|2021-05-12 08:09:20|4381.43|4381.43|4381.84|4381.84|4381.84|4381.84|4381.39|4381.39|0
1620806970000|2021-05-12 08:09:30|4381.54|4381.54|4380.96|4380.96|4381.54|4381.54|4380.96|4380.96|0
1620806980000|2021-05-12 08:09:40|4380.93|4380.93|4380.63|4380.63|4380.93|4380.93|4380.63|4380.63|0
1620806990000|2021-05-12 08:09:50|4380.58|4380.58|4379.59|4379.59|4380.58|4380.58|4379.59|4379.59|0
1620807000000|2021-05-12 08:10:00|4379.48|4379.48|4377.73|4377.73|4379.48|4379.48|4377.73|4377.73|0
1620807010000|2021-05-12 08:10:10|4378.03|4378.03|4377.97|4377.97|4378.03|4378.03|4377.97|4377.97|0
1620807020000|2021-05-12 08:10:20|4377.88|4377.88|4377.88|4377.88|4377.88|4377.88|4377.88|4377.88|0
1620807030000|2021-05-12 08:10:30|4377.84|4377.84|4377.84|4377.84|4377.84|4377.84|4377.84|4377.84|0
1620807040000|2021-05-12 08:10:40|4376.8|4376.8|4375.93|4375.93|4376.86|4376.86|4375.93|4375.93|0
1620807050000|2021-05-12 08:10:50|4375.96|4375.96|4375.96|4375.96|4375.96|4375.96|4375.96|4375.96|0
1620807060000|2021-05-12 08:11:00|4376.05|4376.05|4375.75|4375.75|4376.05|4376.05|4375.75|4375.75|0
1620807070000|2021-05-12 08:11:10|4375.71|4375.71|4375.71|4375.71|4375.71|4375.71|4375.71|4375.71|0
1620807080000|2021-05-12 08:11:20|4375.41|4375.41|4375.02|4375.02|4375.41|4375.41|4374.96|4374.96|0
1620807090000|2021-05-12 08:11:30|4375.17|4375.17|4375.62|4375.62|4375.62|4375.62|4375.17|4375.17|0
1620807100000|2021-05-12 08:11:40|4375.32|4375.32|4375.62|4375.62|4375.62|4375.62|4375.32|4375.32|0
1620807110000|2021-05-12 08:11:50|4375.53|4375.53|4375.14|4375.14|4375.53|4375.53|4375.14|4375.14|0
1620807120000|2021-05-12 08:12:00|4375.11|4375.11|4375.14|4375.14|4375.14|4375.14|4375.11|4375.11|0
1620807130000|2021-05-12 08:12:10|4375.08|4375.08|4375.08|4375.08|4375.08|4375.08|4375.08|4375.08|0
1620807140000|2021-05-12 08:12:20|4375.38|4375.38|4375.08|4375.08|4375.38|4375.38|4375.08|4375.08|0
1620807150000|2021-05-12 08:12:30|4375.02|4375.02|4374.61|4374.61|4375.2|4375.2|4374.61|4374.61|0
1620807160000|2021-05-12 08:12:40|4374.31|4374.31|4373.94|4373.94|4374.54|4374.54|4373.94|4373.94|0
1620807170000|2021-05-12 08:12:50|4374.09|4374.09|4373.97|4373.97|4374.09|4374.09|4373.97|4373.97|0
1620807180000|2021-05-12 08:13:00|4373.37|4373.37|4373.25|4373.25|4373.6|4373.6|4373.25|4373.25|0
1620807190000|2021-05-12 08:13:10|4373.42|4373.42|4373.42|4373.42|4373.42|4373.42|4373.42|4373.42|0
1620807200000|2021-05-12 08:13:20|4373.27|4373.27|4372.86|4372.86|4373.27|4373.27|4372.86|4372.86|0
1620807210000|2021-05-12 08:13:30|4373.01|4373.01|4373.32|4373.32|4373.32|4373.32|4373.01|4373.01|0
1620807220000|2021-05-12 08:13:40|4373.38|4373.38|4373.47|4373.47|4373.47|4373.47|4373.38|4373.38|0
1620807230000|2021-05-12 08:13:50|4373.52|4373.52|4373.52|4373.52|4373.52|4373.52|4373.52|4373.52|0
1620807240000|2021-05-12 08:14:00|4373.49|4373.49|4373.64|4373.64|4373.64|4373.64|4373.41|4373.41|0
1620807250000|2021-05-12 08:14:10|4373.55|4373.55|4374.52|4374.52|4374.52|4374.52|4373.55|4373.55|0
1620807270000|2021-05-12 08:14:30|4374.23|4374.23|4373.32|4373.32|4374.23|4374.23|4373.32|4373.32|0
1620807280000|2021-05-12 08:14:40|4373.18|4373.18|4372.58|4372.58|4373.18|4373.18|4372.58|4372.58|0
1620807290000|2021-05-12 08:14:50|4372.73|4372.73|4372.85|4372.85|4372.88|4372.88|4372.73|4372.73|0
1620807300000|2021-05-12 08:15:00|4372.83|4372.83|4372.53|4372.53|4372.83|4372.83|4372.53|4372.53|0
1620807320000|2021-05-12 08:15:20|4372.68|4372.68|4372.88|4372.88|4372.88|4372.88|4372.53|4372.53|0
1620807340000|2021-05-12 08:15:40|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|4371.95|4371.95|0
1620807350000|2021-05-12 08:15:50|4372.55|4372.55|4372.25|4372.25|4372.55|4372.55|4372.25|4372.25|0
1620807360000|2021-05-12 08:16:00|4372.55|4372.55|4372.5|4372.5|4372.55|4372.55|4372.5|4372.5|0
1620807380000|2021-05-12 08:16:20|4372.2|4372.2|4371.6|4371.6|4372.2|4372.2|4371.6|4371.6|0
1620807390000|2021-05-12 08:16:30|4370.91|4370.91|4370.98|4370.98|4371.06|4371.06|4370.91|4370.91|0
1620807400000|2021-05-12 08:16:40|4371.13|4371.13|4370.65|4370.65|4371.13|4371.13|4370.65|4370.65|0
1620807410000|2021-05-12 08:16:50|4370.95|4370.95|4370.95|4370.95|4370.95|4370.95|4370.95|4370.95|0
1620807420000|2021-05-12 08:17:00|4370.29|4370.29|4369.4|4369.4|4370.29|4370.29|4369.4|4369.4|0
1620807430000|2021-05-12 08:17:10|4369.7|4369.7|4369.7|4369.7|4369.7|4369.7|4369.7|4369.7|0
1620807440000|2021-05-12 08:17:20|4370.3|4370.3|4370.3|4370.3|4370.3|4370.3|4370.3|4370.3|0
1620807450000|2021-05-12 08:17:30|4370.33|4370.33|4370.72|4370.72|4370.72|4370.72|4370.33|4370.33|0
1620807460000|2021-05-12 08:17:40|4369.99|4369.99|4369.99|4369.99|4369.99|4369.99|4369.99|4369.99|0
1620807480000|2021-05-12 08:18:00|4370.14|4370.14|4370.31|4370.31|4370.31|4370.31|4370.14|4370.14|0
1620807490000|2021-05-12 08:18:10|4370.46|4370.46|4370.46|4370.46|4370.46|4370.46|4370.46|4370.46|0
1620807500000|2021-05-12 08:18:20|4370.55|4370.55|4370.55|4370.55|4370.55|4370.55|4370.55|4370.55|0
1620807510000|2021-05-12 08:18:30|4370.49|4370.49|4371.56|4371.56|4371.56|4371.56|4370.49|4370.49|0
1620807520000|2021-05-12 08:18:40|4371.52|4371.52|4371.52|4371.52|4371.52|4371.52|4371.52|4371.52|0
1620807530000|2021-05-12 08:18:50|4371.61|4371.61|4371.91|4371.91|4371.91|4371.91|4371.61|4371.61|0
1620807540000|2021-05-12 08:19:00|4371.95|4371.95|4372.34|4372.34|4372.34|4372.34|4371.95|4371.95|0
1620807550000|2021-05-12 08:19:10|4372.64|4372.64|4372.64|4372.64|4372.64|4372.64|4372.64|4372.64|0
1620807590000|2021-05-12 08:19:50|4372.55|4372.55|4372.25|4372.25|4372.55|4372.55|4372.25|4372.25|0
1620807600000|2021-05-12 08:20:00|4372.27|4372.27|4370.96|4370.96|4372.27|4372.27|4370.66|4370.66|0
1620807610000|2021-05-12 08:20:10|4371.11|4371.11|4371.11|4371.11|4371.11|4371.11|4371.11|4371.11|0
1620807640000|2021-05-12 08:20:40|4371.71|4371.71|4372.01|4372.01|4372.01|4372.01|4371.71|4371.71|0
1620807650000|2021-05-12 08:20:50|4372.05|4372.05|4371.97|4371.97|4372.2|4372.2|4371.9|4371.9|0
1620807660000|2021-05-12 08:21:00|4372.08|4372.08|4371.36|4371.36|4372.2|4372.2|4371.36|4371.36|0
1620807670000|2021-05-12 08:21:10|4371.21|4371.21|4371.21|4371.21|4371.21|4371.21|4371.21|4371.21|0
1620807680000|2021-05-12 08:21:20|4371.15|4371.15|4371.15|4371.15|4371.15|4371.15|4371.15|4371.15|0
1620807690000|2021-05-12 08:21:30|4371.33|4371.33|4371.41|4371.41|4371.5|4371.5|4371.33|4371.33|0
1620807710000|2021-05-12 08:21:50|4371.47|4371.47|4371.47|4371.47|4371.47|4371.47|4371.47|4371.47|0
1620807720000|2021-05-12 08:22:00|4371.38|4371.38|4371.35|4371.35|4371.38|4371.38|4371.35|4371.35|0
1620807730000|2021-05-12 08:22:10|4370.9|4370.9|4370.83|4370.83|4370.9|4370.9|4370.83|4370.83|0
1620807740000|2021-05-12 08:22:20|4370.95|4370.95|4371.11|4371.11|4371.11|4371.11|4370.95|4370.95|0
1620807750000|2021-05-12 08:22:30|4371.17|4371.17|4371.17|4371.17|4371.17|4371.17|4371.17|4371.17|0
1620807780000|2021-05-12 08:23:00|4371.11|4371.11|4373.36|4373.36|4373.66|4373.66|4371.11|4371.11|0
1620807790000|2021-05-12 08:23:10|4373.51|4373.51|4374.11|4374.11|4374.11|4374.11|4373.51|4373.51|0
1620807800000|2021-05-12 08:23:20|4374.71|4374.71|4374.71|4374.71|4374.71|4374.71|4374.71|4374.71|0
1620807810000|2021-05-12 08:23:30|4375.01|4375.01|4376.65|4376.65|4376.65|4376.65|4375.01|4375.01|0
1620807820000|2021-05-12 08:23:40|4376.05|4376.05|4376.05|4376.05|4376.05|4376.05|4376.05|4376.05|0
1620807830000|2021-05-12 08:23:50|4376.01|4376.01|4375.32|4375.32|4376.01|4376.01|4375.32|4375.32|0
1620807840000|2021-05-12 08:24:00|4375.26|4375.26|4375.44|4375.44|4375.44|4375.44|4375.26|4375.26|0
1620807850000|2021-05-12 08:24:10|4375.74|4375.74|4375.44|4375.44|4375.74|4375.74|4375.44|4375.44|0
1620807860000|2021-05-12 08:24:20|4375.48|4375.48|4375.52|4375.52|4375.52|4375.52|4375.48|4375.48|0
1620807870000|2021-05-12 08:24:30|4375.82|4375.82|4375.82|4375.82|4375.82|4375.82|4375.82|4375.82|0
1620807880000|2021-05-12 08:24:40|4375.97|4375.97|4375.97|4375.97|4375.97|4375.97|4375.97|4375.97|0
1620807890000|2021-05-12 08:24:50|4375.67|4375.67|4375.67|4375.67|4375.67|4375.67|4375.67|4375.67|0
1620807900000|2021-05-12 08:25:00|4375.76|4375.76|4375.45|4375.45|4375.76|4375.76|4375.45|4375.45|0
1620807910000|2021-05-12 08:25:10|4375.43|4375.43|4375.4|4375.4|4375.43|4375.43|4375.4|4375.4|0
1620807920000|2021-05-12 08:25:20|4375.31|4375.31|4375.4|4375.4|4375.4|4375.4|4375.31|4375.31|0
1620807930000|2021-05-12 08:25:30|4375.55|4375.55|4375.55|4375.55|4375.55|4375.55|4375.49|4375.49|0
1620807940000|2021-05-12 08:25:40|4375.83|4375.83|4375.83|4375.83|4375.83|4375.83|4375.83|4375.83|0
1620807950000|2021-05-12 08:25:50|4375.79|4375.79|4375.76|4375.76|4375.79|4375.79|4375.76|4375.76|0
1620807960000|2021-05-12 08:26:00|4375.93|4375.93|4376.95|4376.95|4376.95|4376.95|4375.93|4375.93|0
1620807970000|2021-05-12 08:26:10|4377.4|4377.4|4377.37|4377.37|4377.4|4377.4|4377.37|4377.37|0
1620807980000|2021-05-12 08:26:20|4377.43|4377.43|4377.07|4377.07|4377.43|4377.43|4377.01|4377.01|0
1620807990000|2021-05-12 08:26:30|4377.12|4377.12|4376.52|4376.52|4377.12|4377.12|4376.52|4376.52|0
1620808000000|2021-05-12 08:26:40|4376.22|4376.22|4376.24|4376.24|4376.24|4376.24|4376.22|4376.22|0
1620808020000|2021-05-12 08:27:00|4375.95|4375.95|4376.15|4376.15|4376.15|4376.15|4375.8|4375.8|0
1620808030000|2021-05-12 08:27:10|4376.27|4376.27|4376.5|4376.5|4376.5|4376.5|4376.27|4376.27|0
1620808050000|2021-05-12 08:27:30|4376.57|4376.57|4376.61|4376.61|4376.61|4376.61|4376.57|4376.57|0
1620808060000|2021-05-12 08:27:40|4376.52|4376.52|4375.83|4375.83|4376.52|4376.52|4375.83|4375.83|0
1620808080000|2021-05-12 08:28:00|4375.23|4375.23|4375.53|4375.53|4375.53|4375.53|4375.23|4375.23|0
1620808090000|2021-05-12 08:28:10|4375.43|4375.43|4376.07|4376.07|4376.07|4376.07|4375.43|4375.43|0
1620808100000|2021-05-12 08:28:20|4376.37|4376.37|4376.67|4376.67|4376.67|4376.67|4376.37|4376.37|0
1620808130000|2021-05-12 08:28:50|4376.9|4376.9|4377.2|4377.2|4377.2|4377.2|4376.9|4376.9|0
1620808140000|2021-05-12 08:29:00|4376|4376|4376|4376|4376|4376|4376|4376|0
1620808150000|2021-05-12 08:29:10|4376.06|4376.06|4376.66|4376.66|4376.66|4376.66|4376.06|4376.06|0
1620808160000|2021-05-12 08:29:20|4376.75|4376.75|4376.62|4376.62|4376.75|4376.75|4376.4|4376.4|0
1620808170000|2021-05-12 08:29:30|4376.58|4376.58|4377.46|4377.46|4377.46|4377.46|4376.58|4376.58|0
1620808180000|2021-05-12 08:29:40|4377.31|4377.31|4377.43|4377.43|4377.43|4377.43|4377.31|4377.31|0
1620808190000|2021-05-12 08:29:50|4377.13|4377.13|4377.13|4377.13|4377.13|4377.13|4377.13|4377.13|0
1620808200000|2021-05-12 08:30:00|4377.22|4377.22|4377.74|4377.74|4377.74|4377.74|4377.22|4377.22|0
1620808210000|2021-05-12 08:30:10|4377.7|4377.7|4377.7|4377.7|4377.7|4377.7|4377.7|4377.7|0
1620808220000|2021-05-12 08:30:20|4378.6|4378.6|4377.25|4377.25|4378.6|4378.6|4377.25|4377.25|0
1620808240000|2021-05-12 08:30:40|4377.55|4377.55|4379.8|4379.8|4379.8|4379.8|4377.55|4377.55|0
1620808250000|2021-05-12 08:30:50|4379.89|4379.89|4380.28|4380.28|4380.28|4380.28|4379.89|4379.89|0
1620808260000|2021-05-12 08:31:00|4380.58|4380.58|4380.58|4380.58|4380.58|4380.58|4380.58|4380.58|0
1620808270000|2021-05-12 08:31:10|4380.88|4380.88|4380.67|4380.67|4380.88|4380.88|4380.58|4380.58|0
1620808290000|2021-05-12 08:31:30|4380.37|4380.37|4380.37|4380.37|4380.37|4380.37|4380.07|4380.07|0
1620808300000|2021-05-12 08:31:40|4380.52|4380.52|4380.63|4380.63|4380.63|4380.63|4380.52|4380.52|0
1620808310000|2021-05-12 08:31:50|4380.59|4380.59|4380.68|4380.68|4380.68|4380.68|4380.59|4380.59|0
1620808320000|2021-05-12 08:32:00|4380.98|4380.98|4382.64|4382.64|4383.09|4383.09|4380.98|4380.98|0
1620808330000|2021-05-12 08:32:10|4382.79|4382.79|4382.28|4382.28|4382.79|4382.79|4382.19|4382.19|0
1620808340000|2021-05-12 08:32:20|4382.21|4382.21|4380.88|4380.88|4382.21|4382.21|4380.56|4380.56|0
1620808350000|2021-05-12 08:32:30|4381.02|4381.02|4381.02|4381.02|4381.02|4381.02|4381.02|4381.02|0
1620808360000|2021-05-12 08:32:40|4381.62|4381.62|4381.33|4381.33|4381.62|4381.62|4381.33|4381.33|0
1620808370000|2021-05-12 08:32:50|4381.03|4381.03|4381.03|4381.03|4381.03|4381.03|4381.03|4381.03|0
1620808380000|2021-05-12 08:33:00|4380.84|4380.84|4380.39|4380.39|4380.84|4380.84|4380.39|4380.39|0
1620808390000|2021-05-12 08:33:10|4380.09|4380.09|4380.08|4380.08|4380.09|4380.09|4379.64|4379.64|0
1620808410000|2021-05-12 08:33:30|4380.38|4380.38|4380.77|4380.77|4380.77|4380.77|4380.38|4380.38|0
1620808420000|2021-05-12 08:33:40|4380.84|4380.84|4380.84|4380.84|4380.84|4380.84|4380.84|4380.84|0
1620808430000|2021-05-12 08:33:50|4380.94|4380.94|4380.94|4380.94|4380.94|4380.94|4380.77|4380.77|0
1620808440000|2021-05-12 08:34:00|4381.24|4381.24|4381.39|4381.39|4381.39|4381.39|4381.24|4381.24|0
1620808450000|2021-05-12 08:34:10|4381.47|4381.47|4381.32|4381.32|4381.47|4381.47|4381.32|4381.32|0
1620808460000|2021-05-12 08:34:20|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|0
1620808470000|2021-05-12 08:34:30|4381.58|4381.58|4381.96|4381.96|4381.96|4381.96|4381.58|4381.58|0
1620808480000|2021-05-12 08:34:40|4382.26|4382.26|4382.26|4382.26|4382.26|4382.26|4382.26|4382.26|0
1620808500000|2021-05-12 08:35:00|4382.22|4382.22|4382.94|4382.94|4382.94|4382.94|4382.22|4382.22|0
1620808510000|2021-05-12 08:35:10|4384.44|4384.44|4384.53|4384.53|4384.53|4384.53|4384.44|4384.44|0
1620808520000|2021-05-12 08:35:20|4384.56|4384.56|4384.57|4384.57|4384.61|4384.61|4384.56|4384.56|0
1620808530000|2021-05-12 08:35:30|4384.62|4384.62|4384.81|4384.81|4384.81|4384.81|4384.51|4384.51|0
1620808540000|2021-05-12 08:35:40|4384.75|4384.75|4385.31|4385.31|4385.35|4385.35|4384.75|4384.75|0
1620808550000|2021-05-12 08:35:50|4385.25|4385.25|4385.84|4385.84|4385.84|4385.84|4385.25|4385.25|0
1620808560000|2021-05-12 08:36:00|4386.44|4386.44|4386.59|4386.59|4386.59|4386.59|4386.44|4386.44|0
1620808570000|2021-05-12 08:36:10|4386.53|4386.53|4386.87|4386.87|4386.87|4386.87|4386.53|4386.53|0
1620808580000|2021-05-12 08:36:20|4386.83|4386.83|4386.24|4386.24|4386.83|4386.83|4386.22|4386.22|0
1620808590000|2021-05-12 08:36:30|4387.15|4387.15|4387.26|4387.26|4387.29|4387.29|4387.15|4387.15|0
1620808600000|2021-05-12 08:36:40|4387.56|4387.56|4387.53|4387.53|4387.56|4387.56|4387.53|4387.53|0
1620808620000|2021-05-12 08:37:00|4387.62|4387.62|4388.99|4388.99|4388.99|4388.99|4387.62|4387.62|0
1620808630000|2021-05-12 08:37:10|4388.94|4388.94|4388.55|4388.55|4389.26|4389.26|4388.55|4388.55|0
1620808640000|2021-05-12 08:37:20|4389.59|4389.59|4389.51|4389.51|4389.59|4389.59|4389.51|4389.51|0
1620808650000|2021-05-12 08:37:30|4389.56|4389.56|4389.64|4389.64|4389.81|4389.81|4389.52|4389.52|0
1620808670000|2021-05-12 08:37:50|4388.74|4388.74|4388.74|4388.74|4388.74|4388.74|4388.74|4388.74|0
1620808680000|2021-05-12 08:38:00|4388.59|4388.59|4388.44|4388.44|4388.59|4388.59|4388.44|4388.44|0
1620808690000|2021-05-12 08:38:10|4389.04|4389.04|4389.13|4389.13|4389.13|4389.13|4389.04|4389.04|0
1620808700000|2021-05-12 08:38:20|4389.15|4389.15|4389.17|4389.17|4389.17|4389.17|4389.15|4389.15|0
1620808720000|2021-05-12 08:38:40|4389.62|4389.62|4390.07|4390.07|4390.07|4390.07|4389.62|4389.62|0
1620808730000|2021-05-12 08:38:50|4389.89|4389.89|4390.13|4390.13|4390.13|4390.13|4389.83|4389.83|0
1620808740000|2021-05-12 08:39:00|4390.43|4390.43|4390.43|4390.43|4390.43|4390.43|4390.43|4390.43|0
1620808750000|2021-05-12 08:39:10|4390.13|4390.13|4390.21|4390.21|4390.21|4390.21|4390.06|4390.06|0
1620808760000|2021-05-12 08:39:20|4390.18|4390.18|4390.16|4390.16|4390.18|4390.18|4390.16|4390.16|0
1620808770000|2021-05-12 08:39:30|4389.86|4389.86|4390|4390|4390|4390|4389.86|4389.86|0
1620808780000|2021-05-12 08:39:40|4390.31|4390.31|4390.49|4390.49|4390.58|4390.58|4390.28|4390.28|0
1620808790000|2021-05-12 08:39:50|4390.47|4390.47|4390.26|4390.26|4390.56|4390.56|4390.26|4390.26|0
1620808800000|2021-05-12 08:40:00|4389.51|4389.51|4388.57|4388.57|4389.51|4389.51|4388.48|4388.48|0
1620808810000|2021-05-12 08:40:10|4388.55|4388.55|4388.45|4388.45|4388.55|4388.55|4388.45|4388.45|0
1620808820000|2021-05-12 08:40:20|4388.15|4388.15|4387.55|4387.55|4388.15|4388.15|4387.55|4387.55|0
1620808830000|2021-05-12 08:40:30|4387.6|4387.6|4386.36|4386.36|4387.6|4387.6|4386.36|4386.36|0
1620808840000|2021-05-12 08:40:40|4386.28|4386.28|4386.28|4386.28|4386.28|4386.28|4386.28|4386.28|0
1620808850000|2021-05-12 08:40:50|4386.19|4386.19|4386.23|4386.23|4386.23|4386.23|4385.93|4385.93|0
1620808860000|2021-05-12 08:41:00|4386.1|4386.1|4384.45|4384.45|4386.1|4386.1|4384.45|4384.45|0
1620808870000|2021-05-12 08:41:10|4384.53|4384.53|4384.68|4384.68|4384.68|4384.68|4384.53|4384.53|0
1620808880000|2021-05-12 08:41:20|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|0
1620808890000|2021-05-12 08:41:30|4385.25|4385.25|4385.24|4385.24|4385.42|4385.42|4385.24|4385.24|0
1620808900000|2021-05-12 08:41:40|4384.49|4384.49|4384.49|4384.49|4384.49|4384.49|4384.49|4384.49|0
1620808910000|2021-05-12 08:41:50|4384.4|4384.4|4384.25|4384.25|4384.43|4384.43|4382.91|4382.91|0
1620808920000|2021-05-12 08:42:00|4383.95|4383.95|4383.95|4383.95|4383.95|4383.95|4383.65|4383.65|0
1620808930000|2021-05-12 08:42:10|4384.55|4384.55|4384.55|4384.55|4384.55|4384.55|4384.46|4384.46|0
1620808940000|2021-05-12 08:42:20|4384.85|4384.85|4385|4385|4385|4385|4384.85|4384.85|0
1620808960000|2021-05-12 08:42:40|4385.3|4385.3|4385.3|4385.3|4385.3|4385.3|4385.3|4385.3|0
1620808970000|2021-05-12 08:42:50|4384.1|4384.1|4384.1|4384.1|4384.1|4384.1|4384.1|4384.1|0
1620808980000|2021-05-12 08:43:00|4383.8|4383.8|4383.11|4383.11|4383.8|4383.8|4383.11|4383.11|0
1620808990000|2021-05-12 08:43:10|4383.23|4383.23|4383.2|4383.2|4383.23|4383.23|4383.2|4383.2|0
1620809000000|2021-05-12 08:43:20|4382|4382|4382|4382|4382|4382|4382|4382|0
1620809010000|2021-05-12 08:43:30|4382.05|4382.05|4382.07|4382.07|4382.07|4382.07|4382.05|4382.05|0
1620809020000|2021-05-12 08:43:40|4382.37|4382.37|4382.37|4382.37|4382.37|4382.37|4382.37|4382.37|0
1620809030000|2021-05-12 08:43:50|4381.77|4381.77|4381.77|4381.77|4381.77|4381.77|4381.77|4381.77|0
1620809040000|2021-05-12 08:44:00|4382.1|4382.1|4382.49|4382.49|4382.49|4382.49|4382.1|4382.1|0
1620809050000|2021-05-12 08:44:10|4382.79|4382.79|4382.9|4382.9|4382.9|4382.9|4382.79|4382.79|0
1620809060000|2021-05-12 08:44:20|4383.2|4383.2|4383.59|4383.59|4383.59|4383.59|4383.2|4383.2|0
1620809070000|2021-05-12 08:44:30|4383.5|4383.5|4383.5|4383.5|4383.5|4383.5|4383.5|4383.5|0
1620809080000|2021-05-12 08:44:40|4383.8|4383.8|4383.84|4383.84|4383.84|4383.84|4383.8|4383.8|0
1620809090000|2021-05-12 08:44:50|4383.39|4383.39|4383.39|4383.39|4383.39|4383.39|4383.39|4383.39|0
1620809100000|2021-05-12 08:45:00|4383.99|4383.99|4383.99|4383.99|4383.99|4383.99|4383.99|4383.99|0
1620809110000|2021-05-12 08:45:10|4384.44|4384.44|4385.25|4385.25|4385.52|4385.52|4384.44|4384.44|0
1620809120000|2021-05-12 08:45:20|4385.28|4385.28|4385.3|4385.3|4385.3|4385.3|4385.28|4385.28|0
1620809130000|2021-05-12 08:45:30|4385.12|4385.12|4385.42|4385.42|4385.42|4385.42|4385.12|4385.12|0
1620809140000|2021-05-12 08:45:40|4385.12|4385.12|4385.12|4385.12|4385.12|4385.12|4385.12|4385.12|0
1620809160000|2021-05-12 08:46:00|4385.03|4385.03|4384.87|4384.87|4385.04|4385.04|4384.87|4384.87|0
1620809170000|2021-05-12 08:46:10|4385.17|4385.17|4385.12|4385.12|4385.17|4385.17|4385.12|4385.12|0
1620809180000|2021-05-12 08:46:20|4385.41|4385.41|4385.41|4385.41|4385.41|4385.41|4385.41|4385.41|0
1620809190000|2021-05-12 08:46:30|4385.56|4385.56|4385.89|4385.89|4385.89|4385.89|4385.56|4385.56|0
1620809200000|2021-05-12 08:46:40|4386.19|4386.19|4386.19|4386.19|4386.19|4386.19|4385.59|4385.59|0
1620809210000|2021-05-12 08:46:50|4386.64|4386.64|4386.94|4386.94|4386.94|4386.94|4386.64|4386.64|0
1620809220000|2021-05-12 08:47:00|4387.54|4387.54|4387.24|4387.24|4387.54|4387.54|4386.94|4386.94|0
1620809230000|2021-05-12 08:47:10|4387.42|4387.42|4387.42|4387.42|4387.42|4387.42|4387.42|4387.42|0
1620809240000|2021-05-12 08:47:20|4387.24|4387.24|4386.64|4386.64|4387.24|4387.24|4386.03|4386.03|0
1620809250000|2021-05-12 08:47:30|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|0
1620809260000|2021-05-12 08:47:40|4386.19|4386.19|4385.29|4385.29|4386.19|4386.19|4385.29|4385.29|0
1620809270000|2021-05-12 08:47:50|4384.69|4384.69|4384.23|4384.23|4384.69|4384.69|4384.09|4384.09|0
1620809280000|2021-05-12 08:48:00|4384.32|4384.32|4384.32|4384.32|4384.93|4384.93|4384.32|4384.32|0
1620809290000|2021-05-12 08:48:10|4384.26|4384.26|4384.23|4384.23|4384.26|4384.26|4384.23|4384.23|0
1620809300000|2021-05-12 08:48:20|4384.17|4384.17|4383.57|4383.57|4384.17|4384.17|4383.57|4383.57|0
1620809310000|2021-05-12 08:48:30|4382.99|4382.99|4383.09|4383.09|4383.14|4383.14|4382.99|4382.99|0
1620809320000|2021-05-12 08:48:40|4383.84|4383.84|4383.84|4383.84|4383.84|4383.84|4383.84|4383.84|0
1620809330000|2021-05-12 08:48:50|4384.14|4384.14|4384.14|4384.14|4384.14|4384.14|4384.14|4384.14|0
1620809340000|2021-05-12 08:49:00|4384.09|4384.09|4382.5|4382.5|4384.09|4384.09|4382.5|4382.5|0
1620809350000|2021-05-12 08:49:10|4382.8|4382.8|4382.8|4382.8|4382.8|4382.8|4382.8|4382.8|0
1620809360000|2021-05-12 08:49:20|4382.78|4382.78|4382.78|4382.78|4382.78|4382.78|4382.78|4382.78|0
1620809380000|2021-05-12 08:49:40|4382.82|4382.82|4382.79|4382.79|4382.82|4382.82|4382.79|4382.79|0
1620809390000|2021-05-12 08:49:50|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|0
1620809400000|2021-05-12 08:50:00|4382.95|4382.95|4383.19|4383.19|4383.22|4383.22|4382.92|4382.92|0
1620809410000|2021-05-12 08:50:10|4383.49|4383.49|4383.49|4383.49|4383.49|4383.49|4383.49|4383.49|0
1620809430000|2021-05-12 08:50:30|4383.44|4383.44|4383.44|4383.44|4383.44|4383.44|4383.44|4383.44|0
1620809440000|2021-05-12 08:50:40|4384.04|4384.04|4383.44|4383.44|4384.04|4384.04|4383.44|4383.44|0
1620809460000|2021-05-12 08:51:00|4383.14|4383.14|4382.96|4382.96|4383.14|4383.14|4382.96|4382.96|0
1620809470000|2021-05-12 08:51:10|4382.67|4382.67|4382.61|4382.61|4382.67|4382.67|4382.55|4382.55|0
1620809480000|2021-05-12 08:51:20|4382.57|4382.57|4382.43|4382.43|4382.57|4382.57|4382.43|4382.43|0
1620809490000|2021-05-12 08:51:30|4382.13|4382.13|4382.13|4382.13|4382.13|4382.13|4382.13|4382.13|0
1620809500000|2021-05-12 08:51:40|4382.15|4382.15|4382.15|4382.15|4382.15|4382.15|4382.15|4382.15|0
1620809510000|2021-05-12 08:51:50|4382.2|4382.2|4382.18|4382.18|4382.29|4382.29|4382.18|4382.18|0
1620809520000|2021-05-12 08:52:00|4381.73|4381.73|4382.03|4382.03|4382.03|4382.03|4381.73|4381.73|0
1620809530000|2021-05-12 08:52:10|4382.33|4382.33|4382.33|4382.33|4382.33|4382.33|4382.33|4382.33|0
1620809550000|2021-05-12 08:52:30|4382.36|4382.36|4382.5|4382.5|4382.5|4382.5|4382.36|4382.36|0
1620809560000|2021-05-12 08:52:40|4383.1|4383.1|4383.1|4383.1|4383.1|4383.1|4383.1|4383.1|0
1620809580000|2021-05-12 08:53:00|4383.19|4383.19|4383.19|4383.19|4383.19|4383.19|4383.19|4383.19|0
1620809590000|2021-05-12 08:53:10|4382.89|4382.89|4383.38|4383.38|4383.38|4383.38|4382.89|4382.89|0
1620809600000|2021-05-12 08:53:20|4382.78|4382.78|4383.44|4383.44|4384.04|4384.04|4382.78|4382.78|0
1620809620000|2021-05-12 08:53:40|4383.41|4383.41|4383.41|4383.41|4383.41|4383.41|4383.41|4383.41|0
1620809630000|2021-05-12 08:53:50|4383.43|4383.43|4383.43|4383.43|4383.43|4383.43|4383.43|4383.43|0
1620809640000|2021-05-12 08:54:00|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|0
1620809650000|2021-05-12 08:54:10|4383.83|4383.83|4383.83|4383.83|4383.83|4383.83|4383.83|4383.83|0
1620809660000|2021-05-12 08:54:20|4383.77|4383.77|4383.77|4383.77|4383.77|4383.77|4383.77|4383.77|0
1620809670000|2021-05-12 08:54:30|4383.92|4383.92|4383.62|4383.62|4383.92|4383.92|4383.62|4383.62|0
1620809690000|2021-05-12 08:54:50|4383.92|4383.92|4383.92|4383.92|4384.22|4384.22|4383.92|4383.92|0
1620809700000|2021-05-12 08:55:00|4384.22|4384.22|4384.3|4384.3|4384.3|4384.3|4384.22|4384.22|0
1620809710000|2021-05-12 08:55:10|4384|4384|4384|4384|4384|4384|4384|4384|0
1620809720000|2021-05-12 08:55:20|4384.09|4384.09|4384.09|4384.09|4384.09|4384.09|4384.09|4384.09|0
1620809750000|2021-05-12 08:55:50|4384|4384|4384.39|4384.39|4384.39|4384.39|4383.89|4383.89|0
1620809760000|2021-05-12 08:56:00|4384.62|4384.62|4384.46|4384.46|4384.62|4384.62|4384.42|4384.42|0
1620809770000|2021-05-12 08:56:10|4384.44|4384.44|4384.31|4384.31|4384.44|4384.44|4384.31|4384.31|0
1620809780000|2021-05-12 08:56:20|4384.61|4384.61|4384.61|4384.61|4384.61|4384.61|4384.61|4384.61|0
1620809790000|2021-05-12 08:56:30|4384.91|4384.91|4384.01|4384.01|4384.91|4384.91|4384.01|4384.01|0
1620809810000|2021-05-12 08:56:50|4383.26|4383.26|4383.26|4383.26|4383.26|4383.26|4383.26|4383.26|0
1620809820000|2021-05-12 08:57:00|4382.96|4382.96|4382.96|4382.96|4382.96|4382.96|4382.96|4382.96|0
1620809830000|2021-05-12 08:57:10|4383|4383|4382.76|4382.76|4383|4383|4382.7|4382.7|0
1620809840000|2021-05-12 08:57:20|4382.64|4382.64|4382.58|4382.58|4382.64|4382.64|4382.58|4382.58|0
1620809850000|2021-05-12 08:57:30|4382.53|4382.53|4382.23|4382.23|4382.53|4382.53|4382.23|4382.23|0
1620809860000|2021-05-12 08:57:40|4382.19|4382.19|4382.17|4382.17|4382.19|4382.19|4382.17|4382.17|0
1620809880000|2021-05-12 08:58:00|4382.04|4382.04|4381.44|4381.44|4382.04|4382.04|4380.99|4380.99|0
1620809900000|2021-05-12 08:58:20|4381.53|4381.53|4381.53|4381.53|4381.53|4381.53|4381.53|4381.53|0
1620809910000|2021-05-12 08:58:30|4380.93|4380.93|4380.93|4380.93|4380.93|4380.93|4380.93|4380.93|0
1620809920000|2021-05-12 08:58:40|4380.95|4380.95|4381.58|4381.58|4381.58|4381.58|4380.95|4380.95|0
1620809930000|2021-05-12 08:58:50|4381.88|4381.88|4381.88|4381.88|4381.88|4381.88|4381.88|4381.88|0
1620809940000|2021-05-12 08:59:00|4380.98|4380.98|4381.37|4381.37|4381.37|4381.37|4380.98|4380.98|0
1620809960000|2021-05-12 08:59:20|4381.67|4381.67|4381.88|4381.88|4381.97|4381.97|4381.67|4381.67|0
1620809970000|2021-05-12 08:59:30|4381.43|4381.43|4382.2|4382.2|4382.2|4382.2|4381.28|4381.28|0
1620809980000|2021-05-12 08:59:40|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|0
1620809990000|2021-05-12 08:59:50|4382.53|4382.53|4382.53|4382.53|4382.53|4382.53|4382.53|4382.53|0
1620810000000|2021-05-12 09:00:00|4382.62|4382.62|4382.58|4382.58|4382.67|4382.67|4382.58|4382.58|0
1620810010000|2021-05-12 09:00:10|4381.98|4381.98|4381.83|4381.83|4381.98|4381.98|4381.83|4381.83|0
1620810030000|2021-05-12 09:00:30|4381.23|4381.23|4381.23|4381.23|4381.23|4381.23|4381.23|4381.23|0
1620810040000|2021-05-12 09:00:40|4381.21|4381.21|4381.21|4381.21|4381.21|4381.21|4381.21|4381.21|0
1620810060000|2021-05-12 09:01:00|4380.98|4380.98|4380.8|4380.8|4380.98|4380.98|4380.8|4380.8|0
1620810070000|2021-05-12 09:01:10|4380.98|4380.98|4381.51|4381.51|4381.51|4381.51|4380.98|4380.98|0
1620810080000|2021-05-12 09:01:20|4381.58|4381.58|4381.58|4381.58|4381.58|4381.58|4381.58|4381.58|0
1620810090000|2021-05-12 09:01:30|4381.28|4381.28|4381.33|4381.33|4381.33|4381.33|4381.28|4381.28|0
1620810110000|2021-05-12 09:01:50|4381.18|4381.18|4381.23|4381.23|4381.23|4381.23|4381.18|4381.18|0
1620810120000|2021-05-12 09:02:00|4381.26|4381.26|4381.26|4381.26|4381.26|4381.26|4381.26|4381.26|0
1620810130000|2021-05-12 09:02:10|4380.96|4380.96|4381.37|4381.37|4381.37|4381.37|4380.92|4380.92|0
1620810140000|2021-05-12 09:02:20|4380.77|4380.77|4380.77|4380.77|4380.88|4380.88|4380.77|4380.77|0
1620810150000|2021-05-12 09:02:30|4380.47|4380.47|4380.47|4380.47|4380.47|4380.47|4380.47|4380.47|0
1620810160000|2021-05-12 09:02:40|4381.37|4381.37|4380.75|4380.75|4381.37|4381.37|4380.75|4380.75|0
1620810180000|2021-05-12 09:03:00|4380.73|4380.73|4380.43|4380.43|4380.73|4380.73|4380.43|4380.43|0
1620810190000|2021-05-12 09:03:10|4380.57|4380.57|4380.8|4380.8|4380.8|4380.8|4380.5|4380.5|0
1620810200000|2021-05-12 09:03:20|4380.71|4380.71|4380.8|4380.8|4380.8|4380.8|4380.71|4380.71|0
1620810220000|2021-05-12 09:03:40|4380.74|4380.74|4380.8|4380.8|4380.8|4380.8|4380.74|4380.74|0
1620810240000|2021-05-12 09:04:00|4381.1|4381.1|4381.38|4381.38|4381.64|4381.64|4381.04|4381.04|0
1620810260000|2021-05-12 09:04:20|4380.78|4380.78|4380.63|4380.63|4380.78|4380.78|4380.63|4380.63|0
1620810300000|2021-05-12 09:05:00|4380.33|4380.33|4380.63|4380.63|4380.63|4380.63|4380.33|4380.33|0
1620810310000|2021-05-12 09:05:10|4380.93|4380.93|4381.76|4381.76|4381.76|4381.76|4380.93|4380.93|0
1620810320000|2021-05-12 09:05:20|4381.7|4381.7|4381.7|4381.7|4381.7|4381.7|4381.7|4381.7|0
1620810330000|2021-05-12 09:05:30|4381.72|4381.72|4381.79|4381.79|4381.79|4381.79|4381.72|4381.72|0
1620810350000|2021-05-12 09:05:50|4381.64|4381.64|4381.64|4381.64|4381.64|4381.64|4381.64|4381.64|0
1620810360000|2021-05-12 09:06:00|4381.62|4381.62|4381.72|4381.72|4381.87|4381.87|4381.48|4381.48|0
1620810370000|2021-05-12 09:06:10|4381.12|4381.12|4379.7|4379.7|4381.12|4381.12|4379.7|4379.7|0
1620810380000|2021-05-12 09:06:20|4379.65|4379.65|4379.65|4379.65|4379.65|4379.65|4379.65|4379.65|0
1620810390000|2021-05-12 09:06:30|4379.53|4379.53|4379.41|4379.41|4379.53|4379.53|4379.26|4379.26|0
1620810400000|2021-05-12 09:06:40|4379.5|4379.5|4379.5|4379.5|4379.5|4379.5|4379.5|4379.5|0
1620810420000|2021-05-12 09:07:00|4379.41|4379.41|4379.11|4379.11|4379.41|4379.41|4378.81|4378.81|0
1620810440000|2021-05-12 09:07:20|4379.2|4379.2|4379.31|4379.31|4379.31|4379.31|4379.16|4379.16|0
1620810460000|2021-05-12 09:07:40|4379.61|4379.61|4379.61|4379.61|4379.61|4379.61|4379.61|4379.61|0
1620810470000|2021-05-12 09:07:50|4379.91|4379.91|4380.17|4380.17|4380.17|4380.17|4379.87|4379.87|0
1620810480000|2021-05-12 09:08:00|4380.47|4380.47|4380.71|4380.71|4381.01|4381.01|4380.47|4380.47|0
1620810510000|2021-05-12 09:08:30|4380.11|4380.11|4379.81|4379.81|4380.11|4380.11|4379.81|4379.81|0
1620810520000|2021-05-12 09:08:40|4379.66|4379.66|4379.66|4379.66|4379.66|4379.66|4379.66|4379.66|0
1620810540000|2021-05-12 09:09:00|4380.86|4380.86|4381.25|4381.25|4381.25|4381.25|4380.86|4380.86|0
1620810550000|2021-05-12 09:09:10|4381.16|4381.16|4381.14|4381.14|4381.16|4381.16|4381.14|4381.14|0
1620810560000|2021-05-12 09:09:20|4380.84|4380.84|4380.9|4380.9|4380.9|4380.9|4380.72|4380.72|0
1620810580000|2021-05-12 09:09:40|4380.95|4380.95|4380.65|4380.65|4380.95|4380.95|4380.65|4380.65|0
1620810590000|2021-05-12 09:09:50|4380.35|4380.35|4380.35|4380.35|4380.35|4380.35|4380.35|4380.35|0
1620810600000|2021-05-12 09:10:00|4380.06|4380.06|4379.73|4379.73|4380.11|4380.11|4379.73|4379.73|0
1620810610000|2021-05-12 09:10:10|4379.68|4379.68|4379.68|4379.68|4379.68|4379.68|4379.68|4379.68|0
1620810630000|2021-05-12 09:10:30|4379.64|4379.64|4379.94|4379.94|4379.94|4379.94|4379.64|4379.64|0
1620810640000|2021-05-12 09:10:40|4380.09|4380.09|4379.94|4379.94|4380.09|4380.09|4379.94|4379.94|0
1620810650000|2021-05-12 09:10:50|4379.64|4379.64|4379.82|4379.82|4379.82|4379.82|4379.64|4379.64|0
1620810660000|2021-05-12 09:11:00|4380.42|4380.42|4381.62|4381.62|4381.62|4381.62|4380.42|4380.42|0
1620810670000|2021-05-12 09:11:10|4381.71|4381.71|4381.75|4381.75|4381.75|4381.75|4381.71|4381.71|0
1620810680000|2021-05-12 09:11:20|4381.84|4381.84|4381.84|4381.84|4381.84|4381.84|4381.84|4381.84|0
1620810690000|2021-05-12 09:11:30|4381.91|4381.91|4382.15|4382.15|4382.15|4382.15|4381.86|4381.86|0
1620810700000|2021-05-12 09:11:40|4382.45|4382.45|4382.45|4382.45|4382.45|4382.45|4382.45|4382.45|0
1620810720000|2021-05-12 09:12:00|4382.41|4382.41|4381.96|4381.96|4382.41|4382.41|4381.96|4381.96|0
1620810730000|2021-05-12 09:12:10|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|0
1620810740000|2021-05-12 09:12:20|4381.68|4381.68|4381.68|4381.68|4381.68|4381.68|4381.68|4381.68|0
1620810760000|2021-05-12 09:12:40|4381.98|4381.98|4382.58|4382.58|4382.58|4382.58|4381.98|4381.98|0
1620810770000|2021-05-12 09:12:50|4382.7|4382.7|4382.58|4382.58|4382.7|4382.7|4382.58|4382.58|0
1620810780000|2021-05-12 09:13:00|4382.49|4382.49|4382.49|4382.49|4382.49|4382.49|4382.49|4382.49|0
1620810790000|2021-05-12 09:13:10|4382.61|4382.61|4383.27|4383.27|4383.44|4383.44|4382.61|4382.61|0
1620810810000|2021-05-12 09:13:30|4383.29|4383.29|4385.91|4385.91|4385.91|4385.91|4382.92|4382.92|0
1620810820000|2021-05-12 09:13:40|4385.82|4385.82|4385.02|4385.02|4385.82|4385.82|4385.02|4385.02|0
1620810850000|2021-05-12 09:14:10|4384.9|4384.9|4384.75|4384.75|4384.9|4384.9|4384.75|4384.75|0
1620810860000|2021-05-12 09:14:20|4384.84|4384.84|4384.84|4384.84|4384.84|4384.84|4384.84|4384.84|0
1620810870000|2021-05-12 09:14:30|4383.94|4383.94|4385.59|4385.59|4385.59|4385.59|4383.94|4383.94|0
1620810880000|2021-05-12 09:14:40|4385.29|4385.29|4384.57|4384.57|4385.76|4385.76|4384.57|4384.57|0
1620810890000|2021-05-12 09:14:50|4384.61|4384.61|4385|4385|4385|4385|4384.56|4384.56|0
1620810900000|2021-05-12 09:15:00|4386.51|4386.51|4386.81|4386.81|4386.86|4386.86|4386.51|4386.51|0
1620810910000|2021-05-12 09:15:10|4386.87|4386.87|4387.22|4387.22|4387.22|4387.22|4386.87|4386.87|0
1620810920000|2021-05-12 09:15:20|4387.52|4387.52|4387.34|4387.34|4387.52|4387.52|4387.34|4387.34|0
1620810930000|2021-05-12 09:15:30|4387.25|4387.25|4387.7|4387.7|4387.7|4387.7|4386.95|4386.95|0
1620810940000|2021-05-12 09:15:40|4387.85|4387.85|4387.85|4387.85|4387.85|4387.85|4387.85|4387.85|0
1620810950000|2021-05-12 09:15:50|4387.76|4387.76|4387.94|4387.94|4387.94|4387.94|4387.76|4387.76|0
1620810960000|2021-05-12 09:16:00|4388.24|4388.24|4388.34|4388.34|4388.34|4388.34|4388.24|4388.24|0
1620810980000|2021-05-12 09:16:20|4388.44|4388.44|4388.44|4388.44|4388.44|4388.44|4388.44|4388.44|0
1620811000000|2021-05-12 09:16:40|4388.49|4388.49|4389.99|4389.99|4389.99|4389.99|4388.49|4388.49|0
1620811010000|2021-05-12 09:16:50|4390.08|4390.08|4389.33|4389.33|4390.08|4390.08|4388.88|4388.88|0
1620811020000|2021-05-12 09:17:00|4389.35|4389.35|4389.35|4389.35|4389.35|4389.35|4389.35|4389.35|0
1620811030000|2021-05-12 09:17:10|4389.65|4389.65|4388.6|4388.6|4389.65|4389.65|4388.6|4388.6|0
1620811040000|2021-05-12 09:17:20|4388.3|4388.3|4388.27|4388.27|4388.3|4388.3|4388.27|4388.27|0
1620811060000|2021-05-12 09:17:40|4388.57|4388.57|4388.54|4388.54|4389.02|4389.02|4388.54|4388.54|0
1620811070000|2021-05-12 09:17:50|4388.56|4388.56|4388.56|4388.56|4388.56|4388.56|4388.56|4388.56|0
1620811080000|2021-05-12 09:18:00|4388.53|4388.53|4388.72|4388.72|4388.72|4388.72|4388.42|4388.42|0
1620811090000|2021-05-12 09:18:10|4388.64|4388.64|4388.34|4388.34|4388.64|4388.64|4388.34|4388.34|0
1620811100000|2021-05-12 09:18:20|4388.25|4388.25|4388.25|4388.25|4388.25|4388.25|4388.25|4388.25|0
1620811110000|2021-05-12 09:18:30|4387.95|4387.95|4387.55|4387.55|4387.95|4387.95|4387.55|4387.55|0
1620811120000|2021-05-12 09:18:40|4387.44|4387.44|4387.44|4387.44|4387.44|4387.44|4387.44|4387.44|0
1620811130000|2021-05-12 09:18:50|4387.49|4387.49|4387.49|4387.49|4387.49|4387.49|4387.49|4387.49|0
1620811140000|2021-05-12 09:19:00|4387.6|4387.6|4387.6|4387.6|4387.6|4387.6|4387.6|4387.6|0
1620811150000|2021-05-12 09:19:10|4387.66|4387.66|4388.26|4388.26|4388.26|4388.26|4387.66|4387.66|0
1620811170000|2021-05-12 09:19:30|4387.96|4387.96|4388|4388|4388|4388|4387.91|4387.91|0
1620811180000|2021-05-12 09:19:40|4388.04|4388.04|4388.67|4388.67|4388.67|4388.67|4388.04|4388.04|0
1620811190000|2021-05-12 09:19:50|4388.97|4388.97|4388.97|4388.97|4388.97|4388.97|4388.97|4388.97|0
1620811200000|2021-05-12 09:20:00|4388.67|4388.67|4389.43|4389.43|4389.43|4389.43|4388.61|4388.61|0
1620811210000|2021-05-12 09:20:10|4389.55|4389.55|4391.5|4391.5|4391.5|4391.5|4389.55|4389.55|0
1620811220000|2021-05-12 09:20:20|4392.1|4392.1|4391.5|4391.5|4392.1|4392.1|4391.5|4391.5|0
1620811230000|2021-05-12 09:20:30|4391.35|4391.35|4391.23|4391.23|4391.35|4391.35|4391.23|4391.23|0
1620811240000|2021-05-12 09:20:40|4391.53|4391.53|4391.49|4391.49|4391.53|4391.53|4391.49|4391.49|0
1620811250000|2021-05-12 09:20:50|4391.43|4391.43|4390.94|4390.94|4391.43|4391.43|4390.94|4390.94|0
1620811260000|2021-05-12 09:21:00|4390.85|4390.85|4390.11|4390.11|4390.85|4390.85|4390.11|4390.11|0
1620811270000|2021-05-12 09:21:10|4390.41|4390.41|4389.81|4389.81|4390.41|4390.41|4389.81|4389.81|0
1620811310000|2021-05-12 09:21:50|4390.11|4390.11|4390.11|4390.11|4390.11|4390.11|4390.11|4390.11|0
1620811320000|2021-05-12 09:22:00|4390.05|4390.05|4389.96|4389.96|4390.05|4390.05|4389.96|4389.96|0
1620811340000|2021-05-12 09:22:20|4390|4390|4390.13|4390.13|4390.13|4390.13|4390|4390|0
1620811350000|2021-05-12 09:22:30|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|0
1620811360000|2021-05-12 09:22:40|4389.89|4389.89|4390.6|4390.6|4390.6|4390.6|4389.89|4389.89|0
1620811370000|2021-05-12 09:22:50|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|0
1620811380000|2021-05-12 09:23:00|4391.05|4391.05|4391.05|4391.05|4391.05|4391.05|4391.05|4391.05|0
1620811390000|2021-05-12 09:23:10|4391.35|4391.35|4391.05|4391.05|4391.35|4391.35|4391.05|4391.05|0
1620811400000|2021-05-12 09:23:20|4390.45|4390.45|4389.7|4389.7|4390.45|4390.45|4389.7|4389.7|0
1620811410000|2021-05-12 09:23:30|4389.88|4389.88|4389.88|4389.88|4389.88|4389.88|4389.88|4389.88|0
1620811430000|2021-05-12 09:23:50|4390.18|4390.18|4389.73|4389.73|4390.18|4390.18|4389.73|4389.73|0
1620811450000|2021-05-12 09:24:10|4389.76|4389.76|4389.81|4389.81|4389.81|4389.81|4389.76|4389.76|0
1620811470000|2021-05-12 09:24:30|4390.26|4390.26|4390.56|4390.56|4390.56|4390.56|4390.26|4390.26|0
1620811490000|2021-05-12 09:24:50|4390.47|4390.47|4390.38|4390.38|4390.47|4390.47|4390.38|4390.38|0
1620811500000|2021-05-12 09:25:00|4390.47|4390.47|4390.77|4390.77|4390.77|4390.77|4389.82|4389.82|0
1620811510000|2021-05-12 09:25:10|4390.03|4390.03|4389.58|4389.58|4390.03|4390.03|4389.58|4389.58|0
1620811530000|2021-05-12 09:25:30|4389.67|4389.67|4389.71|4389.71|4389.71|4389.71|4389.67|4389.67|0
1620811540000|2021-05-12 09:25:40|4390.01|4390.01|4390.61|4390.61|4390.61|4390.61|4390.01|4390.01|0
1620811550000|2021-05-12 09:25:50|4390.31|4390.31|4390.4|4390.4|4390.4|4390.4|4390.31|4390.31|0
1620811560000|2021-05-12 09:26:00|4390.7|4390.7|4391|4391|4391|4391|4390.7|4390.7|0
1620811570000|2021-05-12 09:26:10|4390.95|4390.95|4391.24|4391.24|4391.24|4391.24|4390.95|4390.95|0
1620811580000|2021-05-12 09:26:20|4390.94|4390.94|4390.19|4390.19|4390.94|4390.94|4390.19|4390.19|0
1620811590000|2021-05-12 09:26:30|4390.34|4390.34|4390.34|4390.34|4390.34|4390.34|4390.34|4390.34|0
1620811600000|2021-05-12 09:26:40|4390.04|4390.04|4389.14|4389.14|4390.04|4390.04|4389.14|4389.14|0
1620811610000|2021-05-12 09:26:50|4389.05|4389.05|4389.05|4389.05|4389.05|4389.05|4389.05|4389.05|0
1620811620000|2021-05-12 09:27:00|4388.75|4388.75|4387.95|4387.95|4388.75|4388.75|4387.95|4387.95|0
1620811630000|2021-05-12 09:27:10|4388.25|4388.25|4387.65|4387.65|4388.25|4388.25|4387.65|4387.65|0
1620811640000|2021-05-12 09:27:20|4387.74|4387.74|4388.34|4388.34|4388.34|4388.34|4387.74|4387.74|0
1620811680000|2021-05-12 09:28:00|4388.2|4388.2|4388.2|4388.2|4388.2|4388.2|4388.05|4388.05|0
1620811690000|2021-05-12 09:28:10|4387.9|4387.9|4388.24|4388.24|4388.24|4388.24|4387.9|4387.9|0
1620811710000|2021-05-12 09:28:30|4388.29|4388.29|4388.69|4388.69|4388.74|4388.74|4388.29|4388.29|0
1620811720000|2021-05-12 09:28:40|4389.28|4389.28|4389.24|4389.24|4389.28|4389.28|4389.08|4389.08|0
1620811730000|2021-05-12 09:28:50|4389.28|4389.28|4389.28|4389.28|4389.28|4389.28|4389.28|4389.28|0
1620811740000|2021-05-12 09:29:00|4389.33|4389.33|4389.65|4389.65|4389.65|4389.65|4389.33|4389.33|0
1620811750000|2021-05-12 09:29:10|4389.35|4389.35|4389.39|4389.39|4389.39|4389.39|4389.35|4389.35|0
1620811760000|2021-05-12 09:29:20|4389.3|4389.3|4388.79|4388.79|4389.3|4389.3|4388.67|4388.67|0
1620811770000|2021-05-12 09:29:30|4388.83|4388.83|4389.07|4389.07|4389.12|4389.12|4388.68|4388.68|0
1620811780000|2021-05-12 09:29:40|4388.77|4388.77|4388.15|4388.15|4388.77|4388.77|4388.15|4388.15|0
1620811790000|2021-05-12 09:29:50|4388.22|4388.22|4388.22|4388.22|4388.22|4388.22|4388.22|4388.22|0
1620811800000|2021-05-12 09:30:00|4388.26|4388.26|4388.47|4388.47|4388.56|4388.56|4388.26|4388.26|0
1620811810000|2021-05-12 09:30:10|4388.17|4388.17|4388.17|4388.17|4388.17|4388.17|4388.17|4388.17|0
1620811820000|2021-05-12 09:30:20|4388.26|4388.26|4388.26|4388.26|4388.26|4388.26|4388.26|4388.26|0
1620811840000|2021-05-12 09:30:40|4388.08|4388.08|4388.23|4388.23|4388.23|4388.23|4388.08|4388.08|0
1620811850000|2021-05-12 09:30:50|4388.16|4388.16|4387.98|4387.98|4388.16|4388.16|4387.98|4387.98|0
1620811860000|2021-05-12 09:31:00|4387.83|4387.83|4387.56|4387.56|4387.83|4387.83|4387.05|4387.05|0
1620811870000|2021-05-12 09:31:10|4387.68|4387.68|4387.68|4387.68|4387.68|4387.68|4387.68|4387.68|0
1620811890000|2021-05-12 09:31:30|4387.53|4387.53|4386.99|4386.99|4387.53|4387.53|4386.99|4386.99|0
1620811900000|2021-05-12 09:31:40|4386.97|4386.97|4386.8|4386.8|4386.97|4386.97|4386.65|4386.65|0
1620811910000|2021-05-12 09:31:50|4386.77|4386.77|4386.17|4386.17|4386.77|4386.77|4386.17|4386.17|0
1620811920000|2021-05-12 09:32:00|4385.87|4385.87|4385.43|4385.43|4385.87|4385.87|4385.43|4385.43|0
1620811930000|2021-05-12 09:32:10|4385.46|4385.46|4384.56|4384.56|4385.46|4385.46|4384.56|4384.56|0
1620811940000|2021-05-12 09:32:20|4384.54|4384.54|4384.54|4384.54|4384.54|4384.54|4384.54|4384.54|0
1620811950000|2021-05-12 09:32:30|4384.84|4384.84|4384.27|4384.27|4384.84|4384.84|4384.27|4384.27|0
1620811960000|2021-05-12 09:32:40|4384.57|4384.57|4384.85|4384.85|4384.85|4384.85|4384.55|4384.55|0
1620811980000|2021-05-12 09:33:00|4384.82|4384.82|4384.19|4384.19|4384.82|4384.82|4384.19|4384.19|0
1620811990000|2021-05-12 09:33:10|4384.1|4384.1|4384.1|4384.1|4384.1|4384.1|4384.1|4384.1|0
1620812000000|2021-05-12 09:33:20|4384.19|4384.19|4384.19|4384.19|4384.19|4384.19|4384.19|4384.19|0
1620812010000|2021-05-12 09:33:30|4384.24|4384.24|4384.51|4384.51|4384.54|4384.54|4384.24|4384.24|0
1620812020000|2021-05-12 09:33:40|4384.43|4384.43|4384.43|4384.43|4384.43|4384.43|4384.43|4384.43|0
1620812030000|2021-05-12 09:33:50|4384.37|4384.37|4384.14|4384.14|4384.37|4384.37|4384.14|4384.14|0
1620812050000|2021-05-12 09:34:10|4384.44|4384.44|4383.75|4383.75|4384.44|4384.44|4383.75|4383.75|0
1620812060000|2021-05-12 09:34:20|4383.36|4383.36|4383.36|4383.36|4383.36|4383.36|4383.36|4383.36|0
1620812070000|2021-05-12 09:34:30|4383.41|4383.41|4383.25|4383.25|4383.55|4383.55|4383.25|4383.25|0
1620812080000|2021-05-12 09:34:40|4382.95|4382.95|4382.95|4382.95|4382.95|4382.95|4382.95|4382.95|0
1620812090000|2021-05-12 09:34:50|4383.25|4383.25|4383.25|4383.25|4383.25|4383.25|4383.25|4383.25|0
1620812100000|2021-05-12 09:35:00|4383.86|4383.86|4383.83|4383.83|4384.42|4384.42|4383.83|4383.83|0
1620812110000|2021-05-12 09:35:10|4383.98|4383.98|4385.33|4385.33|4385.33|4385.33|4383.98|4383.98|0
1620812120000|2021-05-12 09:35:20|4385.03|4385.03|4384.88|4384.88|4385.03|4385.03|4384.88|4384.88|0
1620812130000|2021-05-12 09:35:30|4384.97|4384.97|4383.95|4383.95|4384.97|4384.97|4383.95|4383.95|0
1620812140000|2021-05-12 09:35:40|4383.97|4383.97|4382.66|4382.66|4383.97|4383.97|4382.66|4382.66|0
1620812150000|2021-05-12 09:35:50|4382.69|4382.69|4382.72|4382.72|4383.02|4383.02|4382.69|4382.69|0
1620812160000|2021-05-12 09:36:00|4383.02|4383.02|4382.28|4382.28|4383.02|4383.02|4381.98|4381.98|0
1620812170000|2021-05-12 09:36:10|4382.88|4382.88|4382.88|4382.88|4382.88|4382.88|4382.88|4382.88|0
1620812180000|2021-05-12 09:36:20|4383.06|4383.06|4383.81|4383.81|4383.81|4383.81|4383.06|4383.06|0
1620812200000|2021-05-12 09:36:40|4383.9|4383.9|4384.81|4384.81|4384.81|4384.81|4383.9|4383.9|0
1620812220000|2021-05-12 09:37:00|4384.92|4384.92|4385.13|4385.13|4385.28|4385.28|4384.92|4384.92|0
1620812230000|2021-05-12 09:37:10|4385.31|4385.31|4384.7|4384.7|4385.31|4385.31|4384.7|4384.7|0
1620812250000|2021-05-12 09:37:30|4384.79|4384.79|4384.79|4384.79|4384.79|4384.79|4384.79|4384.79|0
1620812260000|2021-05-12 09:37:40|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|0
1620812270000|2021-05-12 09:37:50|4384.57|4384.57|4384.87|4384.87|4384.87|4384.87|4384.57|4384.57|0
1620812280000|2021-05-12 09:38:00|4385.17|4385.17|4385.77|4385.77|4385.77|4385.77|4385.17|4385.17|0
1620812290000|2021-05-12 09:38:10|4385.85|4385.85|4385.85|4385.85|4385.85|4385.85|4385.85|4385.85|0
1620812300000|2021-05-12 09:38:20|4385.88|4385.88|4385.79|4385.79|4385.88|4385.88|4385.79|4385.79|0
1620812310000|2021-05-12 09:38:30|4385.94|4385.94|4385.81|4385.81|4386.09|4386.09|4385.79|4385.79|0
1620812330000|2021-05-12 09:38:50|4386.11|4386.11|4386.41|4386.41|4386.41|4386.41|4386.11|4386.11|0
1620812340000|2021-05-12 09:39:00|4386.71|4386.71|4386.13|4386.13|4387|4387|4385.86|4385.86|0
1620812350000|2021-05-12 09:39:10|4385.77|4385.77|4385.6|4385.6|4385.77|4385.77|4385.6|4385.6|0
1620812360000|2021-05-12 09:39:20|4385.71|4385.71|4385.47|4385.47|4385.71|4385.71|4385.3|4385.3|0
1620812370000|2021-05-12 09:39:30|4385.17|4385.17|4383.83|4383.83|4385.17|4385.17|4383.83|4383.83|0
1620812380000|2021-05-12 09:39:40|4384.43|4384.43|4384.43|4384.43|4384.43|4384.43|4384.43|4384.43|0
1620812400000|2021-05-12 09:40:00|4384.46|4384.46|4384.46|4384.46|4384.46|4384.46|4384.46|4384.46|0
1620812420000|2021-05-12 09:40:20|4384.55|4384.55|4384.55|4384.55|4384.55|4384.55|4384.55|4384.55|0
1620812440000|2021-05-12 09:40:40|4384.4|4384.4|4384.37|4384.37|4384.4|4384.4|4384.37|4384.37|0
1620812460000|2021-05-12 09:41:00|4384.22|4384.22|4383.69|4383.69|4384.22|4384.22|4383.66|4383.66|0
1620812470000|2021-05-12 09:41:10|4383.39|4383.39|4382.44|4382.44|4383.39|4383.39|4382.44|4382.44|0
1620812480000|2021-05-12 09:41:20|4382.74|4382.74|4382.62|4382.62|4382.74|4382.74|4382.44|4382.44|0
1620812490000|2021-05-12 09:41:30|4382.53|4382.53|4381.82|4381.82|4382.53|4382.53|4381.54|4381.54|0
1620812500000|2021-05-12 09:41:40|4381.52|4381.52|4380.62|4380.62|4381.82|4381.82|4380.47|4380.47|0
1620812510000|2021-05-12 09:41:50|4380.92|4380.92|4381.33|4381.33|4381.33|4381.33|4380.92|4380.92|0
1620812520000|2021-05-12 09:42:00|4381.45|4381.45|4381.39|4381.39|4381.45|4381.45|4381.39|4381.39|0
1620812530000|2021-05-12 09:42:10|4381.24|4381.24|4381.54|4381.54|4381.54|4381.54|4381.24|4381.24|0
1620812540000|2021-05-12 09:42:20|4382.14|4382.14|4382.11|4382.11|4382.14|4382.14|4382.11|4382.11|0
1620812560000|2021-05-12 09:42:40|4382.09|4382.09|4382.33|4382.33|4382.33|4382.33|4382.09|4382.09|0
1620812580000|2021-05-12 09:43:00|4382.78|4382.78|4383.08|4383.08|4383.08|4383.08|4382.78|4382.78|0
1620812600000|2021-05-12 09:43:20|4383.1|4383.1|4383.1|4383.1|4383.1|4383.1|4383.1|4383.1|0
1620812610000|2021-05-12 09:43:30|4383.28|4383.28|4383.28|4383.28|4383.28|4383.28|4383.28|4383.28|0
1620812620000|2021-05-12 09:43:40|4383.33|4383.33|4383.33|4383.33|4383.33|4383.33|4383.33|4383.33|0
1620812630000|2021-05-12 09:43:50|4383.63|4383.63|4384.08|4384.08|4384.08|4384.08|4383.63|4383.63|0
1620812640000|2021-05-12 09:44:00|4384.05|4384.05|4384.66|4384.66|4384.66|4384.66|4384.05|4384.05|0
1620812650000|2021-05-12 09:44:10|4384.75|4384.75|4385.55|4385.55|4385.55|4385.55|4384.75|4384.75|0
1620812660000|2021-05-12 09:44:20|4385.64|4385.64|4385.64|4385.64|4385.64|4385.64|4385.64|4385.64|0
1620812670000|2021-05-12 09:44:30|4386.25|4386.25|4386.28|4386.28|4386.28|4386.28|4386.1|4386.1|0
1620812680000|2021-05-12 09:44:40|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|0
1620812690000|2021-05-12 09:44:50|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|0
1620812700000|2021-05-12 09:45:00|4386.21|4386.21|4386.21|4386.21|4386.21|4386.21|4386.21|4386.21|0
1620812710000|2021-05-12 09:45:10|4386.06|4386.06|4386.51|4386.51|4386.51|4386.51|4385.76|4385.76|0
1620812720000|2021-05-12 09:45:20|4387.11|4387.11|4387.36|4387.36|4387.36|4387.36|4387.06|4387.06|0
1620812730000|2021-05-12 09:45:30|4387.96|4387.96|4387.96|4387.96|4387.96|4387.96|4387.96|4387.96|0
1620812750000|2021-05-12 09:45:50|4388.11|4388.11|4386.61|4386.61|4388.11|4388.11|4386.61|4386.61|0
1620812760000|2021-05-12 09:46:00|4386.91|4386.91|4387.21|4387.21|4387.21|4387.21|4386.91|4386.91|0
1620812820000|2021-05-12 09:47:00|4387.24|4387.24|4387.26|4387.26|4387.26|4387.26|4387.24|4387.24|0
1620812830000|2021-05-12 09:47:10|4387.86|4387.86|4387.86|4387.86|4387.86|4387.86|4387.86|4387.86|0
1620812840000|2021-05-12 09:47:20|4387.91|4387.91|4387.73|4387.73|4387.94|4387.94|4387.73|4387.73|0
1620812850000|2021-05-12 09:47:30|4387.88|4387.88|4387.88|4387.88|4387.88|4387.88|4387.88|4387.88|0
1620812860000|2021-05-12 09:47:40|4387.73|4387.73|4388.83|4388.83|4388.83|4388.83|4387.73|4387.73|0
1620812870000|2021-05-12 09:47:50|4388.38|4388.38|4388.53|4388.53|4388.53|4388.53|4388.38|4388.38|0
1620812880000|2021-05-12 09:48:00|4388.68|4388.68|4388.98|4388.98|4388.98|4388.98|4388.68|4388.68|0
1620812890000|2021-05-12 09:48:10|4389.28|4389.28|4389.54|4389.54|4389.54|4389.54|4388.83|4388.83|0
1620812900000|2021-05-12 09:48:20|4389.24|4389.24|4388.94|4388.94|4389.24|4389.24|4388.94|4388.94|0
1620812910000|2021-05-12 09:48:30|4388.79|4388.79|4387.73|4387.73|4388.79|4388.79|4387.73|4387.73|0
1620812920000|2021-05-12 09:48:40|4387.43|4387.43|4387.07|4387.07|4387.43|4387.43|4387.07|4387.07|0
1620812930000|2021-05-12 09:48:50|4386.77|4386.77|4386.45|4386.45|4386.77|4386.77|4386.17|4386.17|0
1620812940000|2021-05-12 09:49:00|4386.75|4386.75|4387.32|4387.32|4387.32|4387.32|4386.42|4386.42|0
1620812950000|2021-05-12 09:49:10|4387.92|4387.92|4387.92|4387.92|4387.92|4387.92|4387.92|4387.92|0
1620812960000|2021-05-12 09:49:20|4388.52|4388.52|4388.58|4388.58|4388.58|4388.58|4388.52|4388.52|0
1620812980000|2021-05-12 09:49:40|4388.55|4388.55|4389.15|4389.15|4389.45|4389.45|4388.55|4388.55|0
1620812990000|2021-05-12 09:49:50|4389.75|4389.75|4389.54|4389.54|4389.75|4389.75|4389.45|4389.45|0
1620813000000|2021-05-12 09:50:00|4390.44|4390.44|4391.01|4391.01|4391.01|4391.01|4390.44|4390.44|0
1620813010000|2021-05-12 09:50:10|4391.19|4391.19|4391.85|4391.85|4391.85|4391.85|4391.19|4391.19|0
1620813020000|2021-05-12 09:50:20|4392|4392|4392.39|4392.39|4392.39|4392.39|4392|4392|0
1620813030000|2021-05-12 09:50:30|4392.09|4392.09|4392.05|4392.05|4392.11|4392.11|4392.05|4392.05|0
1620813040000|2021-05-12 09:50:40|4392.23|4392.23|4392.23|4392.23|4392.23|4392.23|4392.23|4392.23|0
1620813050000|2021-05-12 09:50:50|4392.08|4392.08|4391.64|4391.64|4392.08|4392.08|4391.64|4391.64|0
1620813060000|2021-05-12 09:51:00|4391.04|4391.04|4391.34|4391.34|4391.34|4391.34|4391.04|4391.04|0
1620813070000|2021-05-12 09:51:10|4391.04|4391.04|4390.59|4390.59|4391.04|4391.04|4390.59|4390.59|0
1620813080000|2021-05-12 09:51:20|4390.61|4390.61|4390.61|4390.61|4390.61|4390.61|4390.61|4390.61|0
1620813100000|2021-05-12 09:51:40|4390.55|4390.55|4390.73|4390.73|4390.78|4390.78|4390.55|4390.55|0
1620813130000|2021-05-12 09:52:10|4391.33|4391.33|4391.33|4391.33|4391.33|4391.33|4391.33|4391.33|0
1620813140000|2021-05-12 09:52:20|4391.28|4391.28|4391.28|4391.28|4391.28|4391.28|4391.28|4391.28|0
1620813150000|2021-05-12 09:52:30|4389.77|4389.77|4389.51|4389.51|4389.77|4389.77|4389.33|4389.33|0
1620813160000|2021-05-12 09:52:40|4390.16|4390.16|4390.16|4390.16|4390.16|4390.16|4390.16|4390.16|0
1620813170000|2021-05-12 09:52:50|4390.14|4390.14|4390.14|4390.14|4390.14|4390.14|4390.14|4390.14|0
1620813180000|2021-05-12 09:53:00|4390.23|4390.23|4390.62|4390.62|4390.62|4390.62|4390.23|4390.23|0
1620813190000|2021-05-12 09:53:10|4390.66|4390.66|4390.79|4390.79|4390.79|4390.79|4390.66|4390.66|0
1620813210000|2021-05-12 09:53:30|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|0
1620813230000|2021-05-12 09:53:50|4391.48|4391.48|4391.48|4391.48|4391.48|4391.48|4391.48|4391.48|0
1620813240000|2021-05-12 09:54:00|4391.18|4391.18|4391.11|4391.11|4391.18|4391.18|4391.03|4391.03|0
1620813250000|2021-05-12 09:54:10|4391.13|4391.13|4391.19|4391.19|4391.19|4391.19|4391.13|4391.13|0
1620813260000|2021-05-12 09:54:20|4390.89|4390.89|4390.74|4390.74|4390.89|4390.89|4390.74|4390.74|0
1620813270000|2021-05-12 09:54:30|4390.44|4390.44|4390.44|4390.44|4390.44|4390.44|4390.44|4390.44|0
1620813280000|2021-05-12 09:54:40|4390.74|4390.74|4390.74|4390.74|4390.74|4390.74|4390.74|4390.74|0
1620813290000|2021-05-12 09:54:50|4390.14|4390.14|4390.44|4390.44|4390.44|4390.44|4390.14|4390.14|0
1620813300000|2021-05-12 09:55:00|4390.71|4390.71|4390.71|4390.71|4390.71|4390.71|4390.71|4390.71|0
1620813310000|2021-05-12 09:55:10|4390.75|4390.75|4390.6|4390.6|4390.9|4390.9|4390.6|4390.6|0
1620813320000|2021-05-12 09:55:20|4390.9|4390.9|4391.05|4391.05|4391.05|4391.05|4390.9|4390.9|0
1620813330000|2021-05-12 09:55:30|4391.01|4391.01|4390.97|4390.97|4391.01|4391.01|4390.97|4390.97|0
1620813350000|2021-05-12 09:55:50|4391.15|4391.15|4391.9|4391.9|4391.9|4391.9|4391.15|4391.15|0
1620813360000|2021-05-12 09:56:00|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|0
1620813370000|2021-05-12 09:56:10|4391.97|4391.97|4391.91|4391.91|4391.97|4391.97|4391.91|4391.91|0
1620813380000|2021-05-12 09:56:20|4392.21|4392.21|4392.25|4392.25|4392.4|4392.4|4392.21|4392.21|0
1620813390000|2021-05-12 09:56:30|4392.56|4392.56|4392.11|4392.11|4392.56|4392.56|4392.11|4392.11|0
1620813400000|2021-05-12 09:56:40|4391.96|4391.96|4392.11|4392.11|4392.11|4392.11|4391.96|4391.96|0
1620813410000|2021-05-12 09:56:50|4392.22|4392.22|4392.39|4392.39|4392.51|4392.51|4392.22|4392.22|0
1620813420000|2021-05-12 09:57:00|4392.09|4392.09|4392|4392|4392.09|4392.09|4392|4392|0
1620813430000|2021-05-12 09:57:10|4391.91|4391.91|4391.97|4391.97|4392.06|4392.06|4391.91|4391.91|0
1620813440000|2021-05-12 09:57:20|4392.27|4392.27|4394.27|4394.27|4394.27|4394.27|4392.27|4392.27|0
1620813460000|2021-05-12 09:57:40|4393.96|4393.96|4394.02|4394.02|4394.02|4394.02|4393.96|4393.96|0
1620813470000|2021-05-12 09:57:50|4393.97|4393.97|4393.97|4393.97|4393.97|4393.97|4393.97|4393.97|0
1620813480000|2021-05-12 09:58:00|4393.94|4393.94|4393.94|4393.94|4393.94|4393.94|4393.94|4393.94|0
1620813490000|2021-05-12 09:58:10|4394|4394|4394|4394|4394|4394|4394|4394|0
1620813510000|2021-05-12 09:58:30|4394.3|4394.3|4394.45|4394.45|4394.45|4394.45|4394.3|4394.3|0
1620813530000|2021-05-12 09:58:50|4394|4394|4394|4394|4394|4394|4394|4394|0
1620813540000|2021-05-12 09:59:00|4393.88|4393.88|4393.91|4393.91|4393.91|4393.91|4393.88|4393.88|0
1620813550000|2021-05-12 09:59:10|4394.21|4394.21|4394.21|4394.21|4394.21|4394.21|4394.06|4394.06|0
1620813560000|2021-05-12 09:59:20|4393.91|4393.91|4394.21|4394.21|4394.21|4394.21|4393.91|4393.91|0
1620813570000|2021-05-12 09:59:30|4394.81|4394.81|4394.81|4394.81|4394.81|4394.81|4394.81|4394.81|0
1620813580000|2021-05-12 09:59:40|4395.11|4395.11|4395.41|4395.41|4395.41|4395.41|4395.11|4395.11|0
1620813590000|2021-05-12 09:59:50|4395.59|4395.59|4395.59|4395.59|4395.59|4395.59|4395.59|4395.59|0
1620813600000|2021-05-12 10:00:00|4395.63|4395.63|4395.63|4395.63|4395.63|4395.63|4395.63|4395.63|0
1620813610000|2021-05-12 10:00:10|4395.78|4395.78|4395.78|4395.78|4395.78|4395.78|4395.78|4395.78|0
1620813630000|2021-05-12 10:00:30|4396.08|4396.08|4396.35|4396.35|4396.38|4396.38|4396.08|4396.08|0
1620813640000|2021-05-12 10:00:40|4396.2|4396.2|4395.45|4395.45|4396.2|4396.2|4395.45|4395.45|0
1620813650000|2021-05-12 10:00:50|4395.3|4395.3|4395.3|4395.3|4395.3|4395.3|4395.3|4395.3|0
1620813660000|2021-05-12 10:01:00|4395.34|4395.34|4395.51|4395.51|4395.51|4395.51|4395.34|4395.34|0
1620813680000|2021-05-12 10:01:20|4395.81|4395.81|4395.81|4395.81|4395.81|4395.81|4395.81|4395.81|0
1620813690000|2021-05-12 10:01:30|4395.72|4395.72|4395.72|4395.72|4395.72|4395.72|4395.72|4395.72|0
1620813700000|2021-05-12 10:01:40|4395.87|4395.87|4395.84|4395.84|4395.87|4395.87|4395.84|4395.84|0
1620813730000|2021-05-12 10:02:10|4395.99|4395.99|4397.49|4397.49|4397.49|4397.49|4395.81|4395.81|0
1620813740000|2021-05-12 10:02:20|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|0
1620813750000|2021-05-12 10:02:30|4397.94|4397.94|4398.05|4398.05|4398.24|4398.24|4397.94|4397.94|0
1620813760000|2021-05-12 10:02:40|4398.2|4398.2|4398.15|4398.15|4398.2|4398.2|4398.15|4398.15|0
1620813770000|2021-05-12 10:02:50|4398.22|4398.22|4397.62|4397.62|4398.22|4398.22|4397.62|4397.62|0
1620813790000|2021-05-12 10:03:10|4397.65|4397.65|4397.84|4397.84|4397.87|4397.87|4397.65|4397.65|0
1620813820000|2021-05-12 10:03:40|4397.75|4397.75|4397.84|4397.84|4397.84|4397.84|4397.75|4397.75|0
1620813830000|2021-05-12 10:03:50|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|0
1620813840000|2021-05-12 10:04:00|4397.84|4397.84|4398.89|4398.89|4398.89|4398.89|4397.84|4397.84|0
1620813860000|2021-05-12 10:04:20|4398.94|4398.94|4398.99|4398.99|4398.99|4398.99|4398.87|4398.87|0
1620813870000|2021-05-12 10:04:30|4399.01|4399.01|4398.87|4398.87|4399.01|4399.01|4398.72|4398.72|0
1620813890000|2021-05-12 10:04:50|4400.37|4400.37|4400.37|4400.37|4400.37|4400.37|4400.37|4400.37|0
1620813900000|2021-05-12 10:05:00|4400.07|4400.07|4400.52|4400.52|4400.52|4400.52|4400.07|4400.07|0
1620813910000|2021-05-12 10:05:10|4401.12|4401.12|4401.14|4401.14|4401.14|4401.14|4401.12|4401.12|0
1620813920000|2021-05-12 10:05:20|4401.29|4401.29|4401.71|4401.71|4401.71|4401.71|4401.29|4401.29|0
1620813930000|2021-05-12 10:05:30|4401.83|4401.83|4401.83|4401.83|4401.83|4401.83|4401.83|4401.83|0
1620813940000|2021-05-12 10:05:40|4401.85|4401.85|4401.87|4401.87|4401.87|4401.87|4401.85|4401.85|0
1620813950000|2021-05-12 10:05:50|4401.58|4401.58|4401.52|4401.52|4401.58|4401.58|4401.52|4401.52|0
1620813960000|2021-05-12 10:06:00|4401.54|4401.54|4401.57|4401.57|4401.6|4401.6|4401.54|4401.54|0
1620813980000|2021-05-12 10:06:20|4401.6|4401.6|4401.6|4401.6|4401.6|4401.6|4401.6|4401.6|0
1620813990000|2021-05-12 10:06:30|4402.2|4402.2|4401.68|4401.68|4402.2|4402.2|4401.6|4401.6|0
1620814000000|2021-05-12 10:06:40|4401.77|4401.77|4401.77|4401.77|4401.77|4401.77|4401.77|4401.77|0
1620814010000|2021-05-12 10:06:50|4401.73|4401.73|4401.37|4401.37|4401.73|4401.73|4401.37|4401.37|0
1620814020000|2021-05-12 10:07:00|4401.28|4401.28|4401.35|4401.35|4401.37|4401.37|4401.28|4401.28|0
1620814030000|2021-05-12 10:07:10|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|0
1620814050000|2021-05-12 10:07:30|4401.5|4401.5|4401.42|4401.42|4401.5|4401.5|4401.42|4401.42|0
1620814060000|2021-05-12 10:07:40|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|0
1620814080000|2021-05-12 10:08:00|4401.3|4401.3|4401.12|4401.12|4401.3|4401.3|4401.12|4401.12|0
1620814090000|2021-05-12 10:08:10|4401.03|4401.03|4400.85|4400.85|4401.03|4401.03|4400.85|4400.85|0
1620814100000|2021-05-12 10:08:20|4401.15|4401.15|4400.7|4400.7|4401.21|4401.21|4400.7|4400.7|0
1620814110000|2021-05-12 10:08:30|4401|4401|4400.89|4400.89|4401|4401|4400.89|4400.89|0
1620814120000|2021-05-12 10:08:40|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|0
1620814140000|2021-05-12 10:09:00|4401.28|4401.28|4401.43|4401.43|4401.43|4401.43|4401.28|4401.28|0
1620814150000|2021-05-12 10:09:10|4401.52|4401.52|4401.59|4401.59|4401.59|4401.59|4401.52|4401.52|0
1620814160000|2021-05-12 10:09:20|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|0
1620814170000|2021-05-12 10:09:30|4401.67|4401.67|4401.97|4401.97|4401.97|4401.97|4401.67|4401.67|0
1620814190000|2021-05-12 10:09:50|4402.12|4402.12|4402.12|4402.12|4402.12|4402.12|4402.12|4402.12|0
1620814200000|2021-05-12 10:10:00|4402.42|4402.42|4401.63|4401.63|4402.54|4402.54|4401.34|4401.34|0
1620814210000|2021-05-12 10:10:10|4401.92|4401.92|4402.23|4402.23|4402.23|4402.23|4401.78|4401.78|0
1620814220000|2021-05-12 10:10:20|4402.14|4402.14|4401.56|4401.56|4402.16|4402.16|4401.56|4401.56|0
1620814230000|2021-05-12 10:10:30|4401.42|4401.42|4401.46|4401.46|4401.76|4401.76|4401.42|4401.42|0
1620814240000|2021-05-12 10:10:40|4400.56|4400.56|4400.28|4400.28|4400.56|4400.56|4400.26|4400.26|0
1620814260000|2021-05-12 10:11:00|4400.58|4400.58|4400.97|4400.97|4400.97|4400.97|4400.58|4400.58|0
1620814280000|2021-05-12 10:11:20|4401.06|4401.06|4401.06|4401.06|4401.06|4401.06|4401.06|4401.06|0
1620814290000|2021-05-12 10:11:30|4401.15|4401.15|4401.9|4401.9|4401.9|4401.9|4401.15|4401.15|0
1620814310000|2021-05-12 10:11:50|4402.03|4402.03|4402.03|4402.03|4402.03|4402.03|4402.03|4402.03|0
1620814320000|2021-05-12 10:12:00|4401.86|4401.86|4402.16|4402.16|4402.16|4402.16|4401.86|4401.86|0
1620814330000|2021-05-12 10:12:10|4402.1|4402.1|4402.1|4402.1|4402.1|4402.1|4402.1|4402.1|0
1620814340000|2021-05-12 10:12:20|4402.4|4402.4|4402.4|4402.4|4402.4|4402.4|4402.4|4402.4|0
1620814350000|2021-05-12 10:12:30|4402.1|4402.1|4402.17|4402.17|4402.17|4402.17|4402.1|4402.1|0
1620814360000|2021-05-12 10:12:40|4402.12|4402.12|4401.8|4401.8|4402.12|4402.12|4401.8|4401.8|0
1620814380000|2021-05-12 10:13:00|4401.71|4401.71|4401.71|4401.71|4401.71|4401.71|4401.71|4401.71|0
1620814390000|2021-05-12 10:13:10|4402.01|4402.01|4402.01|4402.01|4402.01|4402.01|4402.01|4402.01|0
1620814400000|2021-05-12 10:13:20|4402.31|4402.31|4402.46|4402.46|4402.46|4402.46|4402.31|4402.31|0
1620814410000|2021-05-12 10:13:30|4402.44|4402.44|4402.39|4402.39|4402.44|4402.44|4402.39|4402.39|0
1620814420000|2021-05-12 10:13:40|4402.45|4402.45|4402.02|4402.02|4402.62|4402.62|4402.02|4402.02|0
1620814430000|2021-05-12 10:13:50|4402.13|4402.13|4402.04|4402.04|4402.13|4402.13|4402.04|4402.04|0
1620814440000|2021-05-12 10:14:00|4402.02|4402.02|4402.02|4402.02|4402.02|4402.02|4402.02|4402.02|0
1620814460000|2021-05-12 10:14:20|4401.93|4401.93|4401.85|4401.85|4401.93|4401.93|4401.85|4401.85|0
1620814470000|2021-05-12 10:14:30|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|0
1620814490000|2021-05-12 10:14:50|4401.1|4401.1|4401.15|4401.15|4401.15|4401.15|4401.1|4401.1|0
1620814500000|2021-05-12 10:15:00|4401|4401|4400.4|4400.4|4401|4401|4400.4|4400.4|0
1620814510000|2021-05-12 10:15:10|4400.1|4400.1|4400.8|4400.8|4400.8|4400.8|4400.1|4400.1|0
1620814550000|2021-05-12 10:15:50|4400.68|4400.68|4400.45|4400.45|4400.68|4400.68|4400.45|4400.45|0
1620814560000|2021-05-12 10:16:00|4400.34|4400.34|4400.34|4400.34|4400.34|4400.34|4400.34|4400.34|0
1620814570000|2021-05-12 10:16:10|4400.19|4400.19|4400.17|4400.17|4400.19|4400.19|4400.17|4400.17|0
1620814620000|2021-05-12 10:17:00|4400.05|4400.05|4399.04|4399.04|4400.05|4400.05|4398.67|4398.67|0
1620814660000|2021-05-12 10:17:40|4399.13|4399.13|4398.83|4398.83|4399.43|4399.43|4398.83|4398.83|0
1620814670000|2021-05-12 10:17:50|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|0
1620814680000|2021-05-12 10:18:00|4398.58|4398.58|4398.58|4398.58|4398.58|4398.58|4398.58|4398.58|0
1620814690000|2021-05-12 10:18:10|4398.76|4398.76|4398.47|4398.47|4398.76|4398.76|4398.47|4398.47|0
1620814700000|2021-05-12 10:18:20|4398.17|4398.17|4398.77|4398.77|4398.77|4398.77|4398.17|4398.17|0
1620814720000|2021-05-12 10:18:40|4398.92|4398.92|4398.78|4398.78|4398.96|4398.96|4398.78|4398.78|0
1620814730000|2021-05-12 10:18:50|4398.69|4398.69|4399.28|4399.28|4399.28|4399.28|4398.69|4398.69|0
1620814740000|2021-05-12 10:19:00|4399.58|4399.58|4399.88|4399.88|4399.88|4399.88|4399.58|4399.58|0
1620814770000|2021-05-12 10:19:30|4400.33|4400.33|4400.33|4400.33|4400.33|4400.33|4400.33|4400.33|0
1620814780000|2021-05-12 10:19:40|4400.48|4400.48|4401.08|4401.08|4401.08|4401.08|4400.48|4400.48|0
1620814790000|2021-05-12 10:19:50|4401.11|4401.11|4400.96|4400.96|4401.11|4401.11|4400.96|4400.96|0
1620814800000|2021-05-12 10:20:00|4401.07|4401.07|4400.98|4400.98|4401.13|4401.13|4400.98|4400.98|0
1620814810000|2021-05-12 10:20:10|4400.68|4400.68|4400.38|4400.38|4400.68|4400.68|4400.38|4400.38|0
1620814830000|2021-05-12 10:20:30|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|0
1620814850000|2021-05-12 10:20:50|4400.77|4400.77|4400.77|4400.77|4400.77|4400.77|4400.77|4400.77|0
1620814860000|2021-05-12 10:21:00|4401.37|4401.37|4401.86|4401.86|4401.97|4401.97|4401.37|4401.37|0
1620814870000|2021-05-12 10:21:10|4401.26|4401.26|4401.35|4401.35|4401.35|4401.35|4401.26|4401.26|0
1620814910000|2021-05-12 10:21:50|4401.4|4401.4|4401.38|4401.38|4401.4|4401.4|4401.38|4401.38|0
1620814920000|2021-05-12 10:22:00|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|0
1620814930000|2021-05-12 10:22:10|4401.1|4401.1|4400.5|4400.5|4401.1|4401.1|4400.5|4400.5|0
1620814950000|2021-05-12 10:22:30|4400.35|4400.35|4400.53|4400.53|4400.53|4400.53|4400.35|4400.35|0
1620814960000|2021-05-12 10:22:40|4400.55|4400.55|4400.7|4400.7|4400.7|4400.7|4400.53|4400.53|0
1620814970000|2021-05-12 10:22:50|4400.68|4400.68|4400.59|4400.59|4400.68|4400.68|4400.59|4400.59|0
1620814980000|2021-05-12 10:23:00|4400.29|4400.29|4399.85|4399.85|4400.29|4400.29|4399.85|4399.85|0
1620814990000|2021-05-12 10:23:10|4399.83|4399.83|4399.83|4399.83|4399.83|4399.83|4399.83|4399.83|0
1620815000000|2021-05-12 10:23:20|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|0
1620815010000|2021-05-12 10:23:30|4399.83|4399.83|4399.83|4399.83|4399.83|4399.83|4399.83|4399.83|0
1620815020000|2021-05-12 10:23:40|4400.43|4400.43|4400.58|4400.58|4400.58|4400.58|4400.28|4400.28|0
1620815040000|2021-05-12 10:24:00|4400.62|4400.62|4401.78|4401.78|4401.78|4401.78|4400.58|4400.58|0
1620815050000|2021-05-12 10:24:10|4401.74|4401.74|4401.89|4401.89|4401.89|4401.89|4401.74|4401.74|0
1620815060000|2021-05-12 10:24:20|4402.04|4402.04|4402.15|4402.15|4402.15|4402.15|4402|4402|0
1620815070000|2021-05-12 10:24:30|4401.85|4401.85|4401.78|4401.78|4401.85|4401.85|4401.78|4401.78|0
1620815090000|2021-05-12 10:24:50|4401.87|4401.87|4401.96|4401.96|4401.96|4401.96|4401.87|4401.87|0
1620815100000|2021-05-12 10:25:00|4402|4402|4402.41|4402.41|4402.41|4402.41|4402|4402|0
1620815120000|2021-05-12 10:25:20|4402.11|4402.11|4402.11|4402.11|4402.11|4402.11|4402.11|4402.11|0
1620815150000|2021-05-12 10:25:50|4401.81|4401.81|4401.81|4401.81|4401.81|4401.81|4401.81|4401.81|0
1620815160000|2021-05-12 10:26:00|4401.51|4401.51|4401.51|4401.51|4401.51|4401.51|4401.51|4401.51|0
1620815170000|2021-05-12 10:26:10|4401.21|4401.21|4401.33|4401.33|4401.51|4401.51|4401.21|4401.21|0
1620815180000|2021-05-12 10:26:20|4401.48|4401.48|4400.88|4400.88|4401.78|4401.78|4400.88|4400.88|0
1620815240000|2021-05-12 10:27:20|4400.97|4400.97|4401.27|4401.27|4401.27|4401.27|4400.97|4400.97|0
1620815250000|2021-05-12 10:27:30|4401.39|4401.39|4401.45|4401.45|4401.45|4401.45|4401.39|4401.39|0
1620815260000|2021-05-12 10:27:40|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|4401.3|4401.3|0
1620815270000|2021-05-12 10:27:50|4401.24|4401.24|4401.24|4401.24|4401.24|4401.24|4401.24|4401.24|0
1620815280000|2021-05-12 10:28:00|4401.09|4401.09|4401.39|4401.39|4401.39|4401.39|4401.09|4401.09|0
1620815290000|2021-05-12 10:28:10|4401.37|4401.37|4401.34|4401.34|4401.37|4401.37|4401.34|4401.34|0
1620815300000|2021-05-12 10:28:20|4401.05|4401.05|4400.97|4400.97|4401.05|4401.05|4400.9|4400.9|0
1620815310000|2021-05-12 10:28:30|4400.94|4400.94|4401.53|4401.53|4401.53|4401.53|4400.94|4400.94|0
1620815330000|2021-05-12 10:28:50|4401.83|4401.83|4401.95|4401.95|4401.95|4401.95|4401.83|4401.83|0
1620815340000|2021-05-12 10:29:00|4402.03|4402.03|4402.06|4402.06|4402.06|4402.06|4402.03|4402.03|0
1620815360000|2021-05-12 10:29:20|4401.97|4401.97|4401.67|4401.67|4401.97|4401.97|4401.67|4401.67|0
1620815390000|2021-05-12 10:29:50|4401.7|4401.7|4401.66|4401.66|4401.7|4401.7|4401.66|4401.66|0
1620815400000|2021-05-12 10:30:00|4401.57|4401.57|4402.42|4402.42|4402.47|4402.47|4401.57|4401.57|0
1620815410000|2021-05-12 10:30:10|4402.44|4402.44|4402.44|4402.44|4402.44|4402.44|4402.44|4402.44|0
1620815420000|2021-05-12 10:30:20|4402.5|4402.5|4402.56|4402.56|4402.56|4402.56|4402.5|4402.5|0
1620815440000|2021-05-12 10:30:40|4402.47|4402.47|4402.47|4402.47|4402.47|4402.47|4402.47|4402.47|0
1620815450000|2021-05-12 10:30:50|4402.44|4402.44|4401.88|4401.88|4402.44|4402.44|4401.88|4401.88|0
1620815460000|2021-05-12 10:31:00|4401.91|4401.91|4401.95|4401.95|4401.95|4401.95|4401.91|4401.91|0
1620815470000|2021-05-12 10:31:10|4402.25|4402.25|4401.65|4401.65|4402.25|4402.25|4401.65|4401.65|0
1620815480000|2021-05-12 10:31:20|4401.71|4401.71|4401.71|4401.71|4401.71|4401.71|4401.71|4401.71|0
1620815490000|2021-05-12 10:31:30|4401.6|4401.6|4401.6|4401.6|4401.6|4401.6|4401.6|4401.6|0
1620815510000|2021-05-12 10:31:50|4401.69|4401.69|4401.99|4401.99|4401.99|4401.99|4401.69|4401.69|0
1620815530000|2021-05-12 10:32:10|4401.9|4401.9|4401.9|4401.9|4401.9|4401.9|4401.9|4401.9|0
1620815540000|2021-05-12 10:32:20|4401.92|4401.92|4402.52|4402.52|4402.52|4402.52|4401.92|4401.92|0
1620815550000|2021-05-12 10:32:30|4402.22|4402.22|4402.22|4402.22|4402.22|4402.22|4402.22|4402.22|0
1620815560000|2021-05-12 10:32:40|4401.92|4401.92|4401.77|4401.77|4401.92|4401.92|4401.77|4401.77|0
1620815590000|2021-05-12 10:33:10|4401.68|4401.68|4401.23|4401.23|4401.68|4401.68|4401.23|4401.23|0
1620815600000|2021-05-12 10:33:20|4401.15|4401.15|4401.15|4401.15|4401.15|4401.15|4401.15|4401.15|0
1620815610000|2021-05-12 10:33:30|4401.1|4401.1|4401.1|4401.1|4401.1|4401.1|4401.1|4401.1|0
1620815630000|2021-05-12 10:33:50|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|0
1620815640000|2021-05-12 10:34:00|4400.33|4400.33|4400.18|4400.18|4400.33|4400.33|4400.18|4400.18|0
1620815650000|2021-05-12 10:34:10|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|0
1620815660000|2021-05-12 10:34:20|4399.84|4399.84|4399.93|4399.93|4399.93|4399.93|4399.84|4399.84|0
1620815680000|2021-05-12 10:34:40|4400.23|4400.23|4400.23|4400.23|4400.23|4400.23|4400.23|4400.23|0
1620815690000|2021-05-12 10:34:50|4400.32|4400.32|4400.32|4400.32|4400.32|4400.32|4400.32|4400.32|0
1620815700000|2021-05-12 10:35:00|4400.47|4400.47|4400.72|4400.72|4400.72|4400.72|4400.47|4400.47|0
1620815710000|2021-05-12 10:35:10|4400.66|4400.66|4400.39|4400.39|4400.69|4400.69|4400.39|4400.39|0
1620815720000|2021-05-12 10:35:20|4400.37|4400.37|4400.01|4400.01|4400.37|4400.37|4400.01|4400.01|0
1620815730000|2021-05-12 10:35:30|4399.71|4399.71|4399.42|4399.42|4399.71|4399.71|4399.42|4399.42|0
1620815740000|2021-05-12 10:35:40|4399.71|4399.71|4399.85|4399.85|4399.85|4399.85|4399.71|4399.71|0
1620815750000|2021-05-12 10:35:50|4399.88|4399.88|4400.03|4400.03|4400.03|4400.03|4399.88|4399.88|0
1620815780000|2021-05-12 10:36:20|4400.63|4400.63|4400.63|4400.63|4400.63|4400.63|4400.63|4400.63|0
1620815790000|2021-05-12 10:36:30|4400.57|4400.57|4400.57|4400.57|4400.57|4400.57|4400.57|4400.57|0
1620815800000|2021-05-12 10:36:40|4399.97|4399.97|4399.67|4399.67|4399.97|4399.97|4399.67|4399.67|0
1620815810000|2021-05-12 10:36:50|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|0
1620815820000|2021-05-12 10:37:00|4399.7|4399.7|4399.79|4399.79|4399.79|4399.79|4399.7|4399.7|0
1620815860000|2021-05-12 10:37:40|4399.5|4399.5|4399.2|4399.2|4399.5|4399.5|4399.2|4399.2|0
1620815870000|2021-05-12 10:37:50|4399.03|4399.03|4398.88|4398.88|4399.03|4399.03|4398.88|4398.88|0
1620815880000|2021-05-12 10:38:00|4399.03|4399.03|4399.06|4399.06|4399.06|4399.06|4399.03|4399.03|0
1620815890000|2021-05-12 10:38:10|4399.36|4399.36|4399.36|4399.36|4399.36|4399.36|4399.36|4399.36|0
1620815900000|2021-05-12 10:38:20|4399.51|4399.51|4399.66|4399.66|4399.66|4399.66|4399.51|4399.51|0
1620815910000|2021-05-12 10:38:30|4399.96|4399.96|4400.05|4400.05|4400.05|4400.05|4399.9|4399.9|0
1620815930000|2021-05-12 10:38:50|4400.2|4400.2|4400.2|4400.2|4400.2|4400.2|4400.2|4400.2|0
1620815980000|2021-05-12 10:39:40|4400.14|4400.14|4400.14|4400.14|4400.14|4400.14|4400.14|4400.14|0
1620815990000|2021-05-12 10:39:50|4400.44|4400.44|4400.38|4400.38|4400.44|4400.44|4400.29|4400.29|0
1620816000000|2021-05-12 10:40:00|4400.08|4400.08|4399.91|4399.91|4400.08|4400.08|4399.91|4399.91|0
1620816010000|2021-05-12 10:40:10|4400.06|4400.06|4400.06|4400.06|4400.06|4400.06|4400.06|4400.06|0
1620816030000|2021-05-12 10:40:30|4400.11|4400.11|4400.06|4400.06|4400.11|4400.11|4400.06|4400.06|0
1620816040000|2021-05-12 10:40:40|4400.08|4400.08|4400.08|4400.08|4400.08|4400.08|4400.08|4400.08|0
1620816060000|2021-05-12 10:41:00|4400.38|4400.38|4400.21|4400.21|4400.38|4400.38|4400.21|4400.21|0
1620816070000|2021-05-12 10:41:10|4400.12|4400.12|4399.98|4399.98|4400.12|4400.12|4399.98|4399.98|0
1620816080000|2021-05-12 10:41:20|4400.07|4400.07|4400.09|4400.09|4400.09|4400.09|4400.07|4400.07|0
1620816090000|2021-05-12 10:41:30|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|0
1620816120000|2021-05-12 10:42:00|4400.41|4400.41|4399.57|4399.57|4400.41|4400.41|4399.51|4399.51|0
1620816130000|2021-05-12 10:42:10|4399.27|4399.27|4398.84|4398.84|4399.27|4399.27|4398.84|4398.84|0
1620816140000|2021-05-12 10:42:20|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|0
1620816150000|2021-05-12 10:42:30|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|0
1620816170000|2021-05-12 10:42:50|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|0
1620816180000|2021-05-12 10:43:00|4398.26|4398.26|4398.41|4398.41|4398.41|4398.41|4398.26|4398.26|0
1620816190000|2021-05-12 10:43:10|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|0
1620816200000|2021-05-12 10:43:20|4398.8|4398.8|4398.55|4398.55|4398.85|4398.85|4398.55|4398.55|0
1620816210000|2021-05-12 10:43:30|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|0
1620816220000|2021-05-12 10:43:40|4398.55|4398.55|4398.55|4398.55|4398.55|4398.55|4398.55|4398.55|0
1620816230000|2021-05-12 10:43:50|4398.4|4398.4|4398.4|4398.4|4398.4|4398.4|4398.4|4398.4|0
1620816240000|2021-05-12 10:44:00|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|0
1620816260000|2021-05-12 10:44:20|4398.37|4398.37|4396.97|4396.97|4398.37|4398.37|4396.97|4396.97|0
1620816270000|2021-05-12 10:44:30|4397.12|4397.12|4397.12|4397.12|4397.12|4397.12|4397.12|4397.12|0
1620816280000|2021-05-12 10:44:40|4396.52|4396.52|4395.62|4395.62|4396.52|4396.52|4395.62|4395.62|0
1620816290000|2021-05-12 10:44:50|4395.47|4395.47|4395.08|4395.08|4395.47|4395.47|4395.08|4395.08|0
1620816300000|2021-05-12 10:45:00|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|0
1620816310000|2021-05-12 10:45:10|4395.13|4395.13|4394.83|4394.83|4395.13|4395.13|4394.83|4394.83|0
1620816320000|2021-05-12 10:45:20|4394.88|4394.88|4395.18|4395.18|4395.18|4395.18|4394.88|4394.88|0
1620816330000|2021-05-12 10:45:30|4395.33|4395.33|4395.15|4395.15|4395.33|4395.33|4395.15|4395.15|0
1620816340000|2021-05-12 10:45:40|4395.3|4395.3|4395.9|4395.9|4395.9|4395.9|4395.3|4395.3|0
1620816350000|2021-05-12 10:45:50|4396.5|4396.5|4396.8|4396.8|4396.8|4396.8|4396.5|4396.5|0
1620816360000|2021-05-12 10:46:00|4396.62|4396.62|4396.62|4396.62|4396.62|4396.62|4396.62|4396.62|0
1620816370000|2021-05-12 10:46:10|4396.07|4396.07|4396.07|4396.07|4396.07|4396.07|4396.07|4396.07|0
1620816380000|2021-05-12 10:46:20|4395.92|4395.92|4395.72|4395.72|4395.92|4395.92|4395.6|4395.6|0
1620816390000|2021-05-12 10:46:30|4395.66|4395.66|4395.03|4395.03|4395.84|4395.84|4394.88|4394.88|0
1620816400000|2021-05-12 10:46:40|4395.18|4395.18|4394.79|4394.79|4395.18|4395.18|4394.79|4394.79|0
1620816410000|2021-05-12 10:46:50|4394.18|4394.18|4394.28|4394.28|4394.28|4394.28|4394.18|4394.18|0
1620816430000|2021-05-12 10:47:10|4394.56|4394.56|4394.83|4394.83|4394.98|4394.98|4394.5|4394.5|0
1620816440000|2021-05-12 10:47:20|4394.23|4394.23|4394.38|4394.38|4394.38|4394.38|4394.23|4394.23|0
1620816450000|2021-05-12 10:47:30|4394.29|4394.29|4394.34|4394.34|4394.34|4394.34|4394.29|4394.29|0
1620816460000|2021-05-12 10:47:40|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|0
1620816470000|2021-05-12 10:47:50|4394.07|4394.07|4393.68|4393.68|4394.07|4394.07|4393.68|4393.68|0
1620816480000|2021-05-12 10:48:00|4393.77|4393.77|4393.77|4393.77|4393.77|4393.77|4393.77|4393.77|0
1620816490000|2021-05-12 10:48:10|4393.92|4393.92|4393.92|4393.92|4394.22|4394.22|4393.92|4393.92|0
1620816500000|2021-05-12 10:48:20|4393.96|4393.96|4393.96|4393.96|4393.96|4393.96|4393.96|4393.96|0
1620816520000|2021-05-12 10:48:40|4393.66|4393.66|4393.66|4393.66|4393.66|4393.66|4393.66|4393.66|0
1620816530000|2021-05-12 10:48:50|4393.75|4393.75|4393.4|4393.4|4393.84|4393.84|4393.4|4393.4|0
1620816540000|2021-05-12 10:49:00|4393.1|4393.1|4393.1|4393.1|4393.1|4393.1|4393.1|4393.1|0
1620816550000|2021-05-12 10:49:10|4393.25|4393.25|4393.25|4393.25|4393.25|4393.25|4393.25|4393.25|0
1620816570000|2021-05-12 10:49:30|4393.85|4393.85|4394|4394|4394|4394|4393.85|4393.85|0
1620816580000|2021-05-12 10:49:40|4394.06|4394.06|4394.28|4394.28|4394.28|4394.28|4394.06|4394.06|0
1620816590000|2021-05-12 10:49:50|4395.18|4395.18|4395.54|4395.54|4395.54|4395.54|4395.18|4395.18|0
1620816600000|2021-05-12 10:50:00|4395.57|4395.57|4395.72|4395.72|4395.72|4395.72|4395.57|4395.57|0
1620816610000|2021-05-12 10:50:10|4395.68|4395.68|4395.68|4395.68|4395.68|4395.68|4395.68|4395.68|0
1620816620000|2021-05-12 10:50:20|4394.48|4394.48|4394.48|4394.48|4394.48|4394.48|4394.48|4394.48|0
1620816630000|2021-05-12 10:50:30|4394.34|4394.34|4393.95|4393.95|4394.34|4394.34|4393.95|4393.95|0
1620816640000|2021-05-12 10:50:40|4393.65|4393.65|4393.2|4393.2|4393.65|4393.65|4393.2|4393.2|0
1620816650000|2021-05-12 10:50:50|4393.34|4393.34|4393.64|4393.64|4393.64|4393.64|4393.34|4393.34|0
1620816660000|2021-05-12 10:51:00|4393.73|4393.73|4393.14|4393.14|4393.73|4393.73|4393.14|4393.14|0
1620816670000|2021-05-12 10:51:10|4393.09|4393.09|4393.26|4393.26|4393.39|4393.39|4393.09|4393.09|0
1620816680000|2021-05-12 10:51:20|4392.93|4392.93|4392.39|4392.39|4392.93|4392.93|4392.39|4392.39|0
1620816690000|2021-05-12 10:51:30|4392.69|4392.69|4392.69|4392.69|4392.69|4392.69|4392.69|4392.69|0
1620816700000|2021-05-12 10:51:40|4392.84|4392.84|4390.8|4390.8|4392.84|4392.84|4390.8|4390.8|0
1620816710000|2021-05-12 10:51:50|4390.95|4390.95|4390.48|4390.48|4390.95|4390.95|4390.48|4390.48|0
1620816720000|2021-05-12 10:52:00|4390.12|4390.12|4389.91|4389.91|4390.12|4390.12|4389.82|4389.82|0
1620816730000|2021-05-12 10:52:10|4389.85|4389.85|4390.68|4390.68|4390.68|4390.68|4389.85|4389.85|0
1620816740000|2021-05-12 10:52:20|4390.66|4390.66|4390.81|4390.81|4390.81|4390.81|4390.66|4390.66|0
1620816750000|2021-05-12 10:52:30|4391.11|4391.11|4390.32|4390.32|4391.11|4391.11|4390.32|4390.32|0
1620816760000|2021-05-12 10:52:40|4390.17|4390.17|4389.8|4389.8|4390.17|4390.17|4389.8|4389.8|0
1620816770000|2021-05-12 10:52:50|4389.95|4389.95|4389.3|4389.3|4389.95|4389.95|4388.85|4388.85|0
1620816780000|2021-05-12 10:53:00|4389.25|4389.25|4389.22|4389.22|4389.25|4389.25|4389.17|4389.17|0
1620816790000|2021-05-12 10:53:10|4389.31|4389.31|4389.31|4389.31|4389.31|4389.31|4389.01|4389.01|0
1620816800000|2021-05-12 10:53:20|4389.43|4389.43|4389.43|4389.43|4389.43|4389.43|4389.43|4389.43|0
1620816810000|2021-05-12 10:53:30|4389.15|4389.15|4389.6|4389.6|4389.6|4389.6|4389.15|4389.15|0
1620816820000|2021-05-12 10:53:40|4389|4389|4388.92|4388.92|4389.45|4389.45|4388.92|4388.92|0
1620816830000|2021-05-12 10:53:50|4389.37|4389.37|4389.07|4389.07|4389.37|4389.37|4389.07|4389.07|0
1620816840000|2021-05-12 10:54:00|4389.16|4389.16|4389.1|4389.1|4389.31|4389.31|4389.01|4389.01|0
1620816850000|2021-05-12 10:54:10|4389.25|4389.25|4389.7|4389.7|4389.7|4389.7|4389.25|4389.25|0
1620816860000|2021-05-12 10:54:20|4389.79|4389.79|4389.94|4389.94|4389.94|4389.94|4389.79|4389.79|0
1620816870000|2021-05-12 10:54:30|4389.64|4389.64|4388.44|4388.44|4389.79|4389.79|4388.44|4388.44|0
1620816880000|2021-05-12 10:54:40|4388.39|4388.39|4388.6|4388.6|4388.7|4388.7|4388.39|4388.39|0
1620816890000|2021-05-12 10:54:50|4388.37|4388.37|4388.52|4388.52|4388.52|4388.52|4388.37|4388.37|0
1620816910000|2021-05-12 10:55:10|4388.37|4388.37|4388.37|4388.37|4388.37|4388.37|4388.37|4388.37|0
1620816920000|2021-05-12 10:55:20|4388.31|4388.31|4386.65|4386.65|4388.31|4388.31|4386.65|4386.65|0
1620816930000|2021-05-12 10:55:30|4386.63|4386.63|4385.25|4385.25|4386.67|4386.67|4385.25|4385.25|0
1620816940000|2021-05-12 10:55:40|4385.43|4385.43|4386.98|4386.98|4386.98|4386.98|4385.43|4385.43|0
1620816950000|2021-05-12 10:55:50|4387.13|4387.13|4387.13|4387.13|4387.13|4387.13|4387.13|4387.13|0
1620816960000|2021-05-12 10:56:00|4387.28|4387.28|4386.68|4386.68|4387.67|4387.67|4386.68|4386.68|0
1620816970000|2021-05-12 10:56:10|4386.13|4386.13|4386.07|4386.07|4386.13|4386.13|4386.07|4386.07|0
1620816980000|2021-05-12 10:56:20|4385.98|4385.98|4385.49|4385.49|4385.98|4385.98|4385.05|4385.05|0
1620817000000|2021-05-12 10:56:40|4384.9|4384.9|4385.35|4385.35|4385.64|4385.64|4384.9|4384.9|0
1620817010000|2021-05-12 10:56:50|4385.49|4385.49|4385.04|4385.04|4385.49|4385.49|4384.5|4384.5|0
1620817020000|2021-05-12 10:57:00|4384.65|4384.65|4384.8|4384.8|4384.95|4384.95|4384.51|4384.51|0
1620817030000|2021-05-12 10:57:10|4383.63|4383.63|4383.24|4383.24|4383.84|4383.84|4383.24|4383.24|0
1620817040000|2021-05-12 10:57:20|4383.54|4383.54|4382.93|4382.93|4383.54|4383.54|4382.93|4382.93|0
1620817050000|2021-05-12 10:57:30|4382.83|4382.83|4381.5|4381.5|4382.83|4382.83|4381.05|4381.05|0
1620817060000|2021-05-12 10:57:40|4381.59|4381.59|4380.85|4380.85|4381.59|4381.59|4380.85|4380.85|0
1620817070000|2021-05-12 10:57:50|4381.14|4381.14|4379.78|4379.78|4381.14|4381.14|4379.78|4379.78|0
1620817080000|2021-05-12 10:58:00|4379.48|4379.48|4379.92|4379.92|4379.92|4379.92|4379.48|4379.48|0
1620817090000|2021-05-12 10:58:10|4379.32|4379.32|4378.68|4378.68|4379.32|4379.32|4378.68|4378.68|0
1620817100000|2021-05-12 10:58:20|4378.73|4378.73|4379.31|4379.31|4379.31|4379.31|4378.7|4378.7|0
1620817110000|2021-05-12 10:58:30|4379.91|4379.91|4380.48|4380.48|4380.5|4380.5|4379.91|4379.91|0
1620817120000|2021-05-12 10:58:40|4380.78|4380.78|4380.78|4380.78|4380.78|4380.78|4380.78|4380.78|0
1620817130000|2021-05-12 10:58:50|4380.82|4380.82|4381.62|4381.62|4381.62|4381.62|4380.82|4380.82|0
1620817140000|2021-05-12 10:59:00|4381.32|4381.32|4381.35|4381.35|4381.35|4381.35|4381.32|4381.32|0
1620817150000|2021-05-12 10:59:10|4381.39|4381.39|4381.39|4381.39|4381.39|4381.39|4381.39|4381.39|0
1620817160000|2021-05-12 10:59:20|4381.09|4381.09|4381.39|4381.39|4381.39|4381.39|4381.09|4381.09|0
1620817180000|2021-05-12 10:59:40|4381.09|4381.09|4380.79|4380.79|4381.09|4381.09|4380.79|4380.79|0
1620817190000|2021-05-12 10:59:50|4380.49|4380.49|4378.04|4378.04|4380.49|4380.49|4378.04|4378.04|0
1620817200000|2021-05-12 11:00:00|4378.12|4378.12|4378.6|4378.6|4378.6|4378.6|4378.12|4378.12|0
1620817210000|2021-05-12 11:00:10|4378.45|4378.45|4378.86|4378.86|4378.91|4378.91|4378.3|4378.3|0
1620817220000|2021-05-12 11:00:20|4379.01|4379.01|4378.35|4378.35|4379.01|4379.01|4377.75|4377.75|0
1620817230000|2021-05-12 11:00:30|4378.5|4378.5|4379.01|4379.01|4379.01|4379.01|4378.5|4378.5|0
1620817240000|2021-05-12 11:00:40|4379.12|4379.12|4378.7|4378.7|4379.42|4379.42|4378.46|4378.46|0
1620817250000|2021-05-12 11:00:50|4379|4379|4379.3|4379.3|4379.3|4379.3|4379|4379|0
1620817260000|2021-05-12 11:01:00|4378.41|4378.41|4377.57|4377.57|4378.41|4378.41|4377.57|4377.57|0
1620817270000|2021-05-12 11:01:10|4378.02|4378.02|4378.02|4378.02|4378.32|4378.32|4378.02|4378.02|0
1620817280000|2021-05-12 11:01:20|4378.17|4378.17|4378.17|4378.17|4378.17|4378.17|4378.17|4378.17|0
1620817290000|2021-05-12 11:01:30|4377.48|4377.48|4376.94|4376.94|4377.78|4377.78|4376.94|4376.94|0
1620817300000|2021-05-12 11:01:40|4377.03|4377.03|4377.24|4377.24|4377.24|4377.24|4376.79|4376.79|0
1620817310000|2021-05-12 11:01:50|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|0
1620817320000|2021-05-12 11:02:00|4376.94|4376.94|4376.96|4376.96|4377.41|4377.41|4376.36|4376.36|0
1620817330000|2021-05-12 11:02:10|4377.11|4377.11|4377.25|4377.25|4377.55|4377.55|4377.11|4377.11|0
1620817340000|2021-05-12 11:02:20|4376.45|4376.45|4376.8|4376.8|4376.84|4376.84|4376.45|4376.45|0
1620817350000|2021-05-12 11:02:30|4376.95|4376.95|4377.7|4377.7|4377.7|4377.7|4376.95|4376.95|0
1620817370000|2021-05-12 11:02:50|4377.74|4377.74|4378.28|4378.28|4378.28|4378.28|4377.74|4377.74|0
1620817380000|2021-05-12 11:03:00|4378.88|4378.88|4379.19|4379.19|4379.19|4379.19|4378.88|4378.88|0
1620817390000|2021-05-12 11:03:10|4379.49|4379.49|4379.17|4379.17|4379.49|4379.49|4379.17|4379.17|0
1620817400000|2021-05-12 11:03:20|4379.26|4379.26|4379.41|4379.41|4379.41|4379.41|4379.26|4379.26|0
1620817410000|2021-05-12 11:03:30|4380.61|4380.61|4380.52|4380.52|4380.61|4380.61|4380.22|4380.22|0
1620817420000|2021-05-12 11:03:40|4380.82|4380.82|4378.33|4378.33|4380.82|4380.82|4378.33|4378.33|0
1620817430000|2021-05-12 11:03:50|4378.93|4378.93|4378.93|4378.93|4378.93|4378.93|4378.93|4378.93|0
1620817440000|2021-05-12 11:04:00|4378.98|4378.98|4379.16|4379.16|4379.16|4379.16|4378.98|4378.98|0
1620817450000|2021-05-12 11:04:10|4379.13|4379.13|4379.47|4379.47|4379.47|4379.47|4379.13|4379.13|0
1620817460000|2021-05-12 11:04:20|4379.4|4379.4|4379.81|4379.81|4379.81|4379.81|4379.4|4379.4|0
1620817470000|2021-05-12 11:04:30|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|0
1620817480000|2021-05-12 11:04:40|4379.51|4379.51|4379.51|4379.51|4379.51|4379.51|4379.51|4379.51|0
1620817490000|2021-05-12 11:04:50|4380.11|4380.11|4380.71|4380.71|4380.71|4380.71|4380.11|4380.11|0
1620817500000|2021-05-12 11:05:00|4380.4|4380.4|4378.91|4378.91|4380.4|4380.4|4378.91|4378.91|0
1620817510000|2021-05-12 11:05:10|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|0
1620817520000|2021-05-12 11:05:20|4379.3|4379.3|4379.5|4379.5|4379.5|4379.5|4379.3|4379.3|0
1620817530000|2021-05-12 11:05:30|4379.55|4379.55|4379.67|4379.67|4379.67|4379.67|4379.55|4379.55|0
1620817540000|2021-05-12 11:05:40|4379.78|4379.78|4379.84|4379.84|4379.84|4379.84|4379.78|4379.78|0
1620817550000|2021-05-12 11:05:50|4379.78|4379.78|4379.87|4379.87|4379.87|4379.87|4379.78|4379.78|0
1620817560000|2021-05-12 11:06:00|4379.96|4379.96|4381.71|4381.71|4382.23|4382.23|4379.96|4379.96|0
1620817570000|2021-05-12 11:06:10|4381.2|4381.2|4381.29|4381.29|4381.29|4381.29|4381.2|4381.2|0
1620817580000|2021-05-12 11:06:20|4381.44|4381.44|4381.35|4381.35|4381.44|4381.44|4381.05|4381.05|0
1620817590000|2021-05-12 11:06:30|4381.41|4381.41|4380.63|4380.63|4381.41|4381.41|4380.51|4380.51|0
1620817600000|2021-05-12 11:06:40|4380.92|4380.92|4380.95|4380.95|4381.01|4381.01|4380.92|4380.92|0
1620817610000|2021-05-12 11:06:50|4381.25|4381.25|4380.41|4380.41|4381.25|4381.25|4380.41|4380.41|0
1620817620000|2021-05-12 11:07:00|4380.71|4380.71|4380.77|4380.77|4380.77|4380.77|4380.71|4380.71|0
1620817630000|2021-05-12 11:07:10|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|0
1620817640000|2021-05-12 11:07:20|4380.54|4380.54|4379.96|4379.96|4380.69|4380.69|4379.84|4379.84|0
1620817650000|2021-05-12 11:07:30|4380.11|4380.11|4379.34|4379.34|4380.11|4380.11|4379.34|4379.34|0
1620817660000|2021-05-12 11:07:40|4379.68|4379.68|4379.77|4379.77|4380.13|4380.13|4379.36|4379.36|0
1620817670000|2021-05-12 11:07:50|4379.66|4379.66|4379.07|4379.07|4379.66|4379.66|4379.07|4379.07|0
1620817680000|2021-05-12 11:08:00|4379.22|4379.22|4378.98|4378.98|4379.22|4379.22|4378.98|4378.98|0
1620817690000|2021-05-12 11:08:10|4378.92|4378.92|4378.77|4378.77|4378.92|4378.92|4378.62|4378.62|0
1620817700000|2021-05-12 11:08:20|4379.37|4379.37|4379.37|4379.37|4379.37|4379.37|4379.37|4379.37|0
1620817730000|2021-05-12 11:08:50|4379.52|4379.52|4379.22|4379.22|4379.52|4379.52|4379.22|4379.22|0
1620817740000|2021-05-12 11:09:00|4379.36|4379.36|4378.66|4378.66|4379.51|4379.51|4378.66|4378.66|0
1620817750000|2021-05-12 11:09:10|4378.96|4378.96|4378.96|4378.96|4378.96|4378.96|4378.96|4378.96|0
1620817760000|2021-05-12 11:09:20|4378.34|4378.34|4378.7|4378.7|4378.7|4378.7|4378.34|4378.34|0
1620817770000|2021-05-12 11:09:30|4378.79|4378.79|4378.79|4378.79|4378.79|4378.79|4378.79|4378.79|0
1620817780000|2021-05-12 11:09:40|4378.91|4378.91|4379.08|4379.08|4379.08|4379.08|4378.91|4378.91|0
1620817790000|2021-05-12 11:09:50|4379.38|4379.38|4380.66|4380.66|4380.66|4380.66|4379.38|4379.38|0
1620817800000|2021-05-12 11:10:00|4380.96|4380.96|4380.96|4380.96|4380.96|4380.96|4380.96|4380.96|0
1620817810000|2021-05-12 11:10:10|4380.66|4380.66|4380.66|4380.66|4380.66|4380.66|4380.66|4380.66|0
1620817830000|2021-05-12 11:10:30|4380.01|4380.01|4380.16|4380.16|4380.16|4380.16|4380.01|4380.01|0
1620817840000|2021-05-12 11:10:40|4380.01|4380.01|4379.81|4379.81|4380.01|4380.01|4379.81|4379.81|0
1620817850000|2021-05-12 11:10:50|4379.95|4379.95|4379.68|4379.68|4379.95|4379.95|4379.45|4379.45|0
1620817860000|2021-05-12 11:11:00|4379.83|4379.83|4379.35|4379.35|4379.94|4379.94|4379.29|4379.29|0
1620817870000|2021-05-12 11:11:10|4379.64|4379.64|4380.3|4380.3|4380.3|4380.3|4379.26|4379.26|0
1620817880000|2021-05-12 11:11:20|4380.48|4380.48|4380.78|4380.78|4380.78|4380.78|4380.48|4380.48|0
1620817890000|2021-05-12 11:11:30|4380.89|4380.89|4380.89|4380.89|4380.89|4380.89|4380.89|4380.89|0
1620817900000|2021-05-12 11:11:40|4380.95|4380.95|4380.93|4380.93|4380.95|4380.95|4380.65|4380.65|0
1620817920000|2021-05-12 11:12:00|4381.23|4381.23|4381.14|4381.14|4381.68|4381.68|4380.58|4380.58|0
1620817930000|2021-05-12 11:12:10|4381.2|4381.2|4380.84|4380.84|4381.2|4381.2|4380.84|4380.84|0
1620817950000|2021-05-12 11:12:30|4380.95|4380.95|4380.09|4380.09|4381.01|4381.01|4380.09|4380.09|0
1620817960000|2021-05-12 11:12:40|4379.79|4379.79|4380.52|4380.52|4380.9|4380.9|4379.73|4379.73|0
1620817970000|2021-05-12 11:12:50|4380.46|4380.46|4380.99|4380.99|4380.99|4380.99|4380.46|4380.46|0
1620817980000|2021-05-12 11:13:00|4381.05|4381.05|4381.05|4381.05|4381.11|4381.11|4381.05|4381.05|0
1620817990000|2021-05-12 11:13:10|4380.93|4380.93|4380.93|4380.93|4380.93|4380.93|4380.93|4380.93|0
1620818000000|2021-05-12 11:13:20|4380.98|4380.98|4380.51|4380.51|4380.98|4380.98|4380.51|4380.51|0
1620818010000|2021-05-12 11:13:30|4380.66|4380.66|4380.25|4380.25|4380.66|4380.66|4379.91|4379.91|0
1620818020000|2021-05-12 11:13:40|4379.91|4379.91|4379.19|4379.19|4379.91|4379.91|4379.03|4379.03|0
1620818030000|2021-05-12 11:13:50|4379.48|4379.48|4378.61|4378.61|4379.57|4379.57|4378.61|4378.61|0
1620818040000|2021-05-12 11:14:00|4378.91|4378.91|4378.91|4378.91|4378.91|4378.91|4378.76|4378.76|0
1620818050000|2021-05-12 11:14:10|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|0
1620818060000|2021-05-12 11:14:20|4378.91|4378.91|4378.91|4378.91|4378.91|4378.91|4378.91|4378.91|0
1620818070000|2021-05-12 11:14:30|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|0
1620818080000|2021-05-12 11:14:40|4379.39|4379.39|4380.23|4380.23|4380.23|4380.23|4379.24|4379.24|0
1620818090000|2021-05-12 11:14:50|4380.38|4380.38|4380.38|4380.38|4380.38|4380.38|4380.08|4380.08|0
1620818100000|2021-05-12 11:15:00|4380.4|4380.4|4380.61|4380.61|4380.61|4380.61|4380.4|4380.4|0
1620818110000|2021-05-12 11:15:10|4380.46|4380.46|4382.17|4382.17|4382.17|4382.17|4380.46|4380.46|0
1620818120000|2021-05-12 11:15:20|4381.87|4381.87|4381.3|4381.3|4381.89|4381.89|4381.3|4381.3|0
1620818130000|2021-05-12 11:15:30|4381.6|4381.6|4381.6|4381.6|4381.6|4381.6|4381.6|4381.6|0
1620818150000|2021-05-12 11:15:50|4381.9|4381.9|4381.9|4381.9|4381.9|4381.9|4381.9|4381.9|0
1620818160000|2021-05-12 11:16:00|4381.86|4381.86|4381.41|4381.41|4381.86|4381.86|4381.41|4381.41|0
1620818170000|2021-05-12 11:16:10|4380.75|4380.75|4380.51|4380.51|4380.75|4380.75|4380.21|4380.21|0
1620818190000|2021-05-12 11:16:30|4381.11|4381.11|4381.22|4381.22|4381.22|4381.22|4381.02|4381.02|0
1620818200000|2021-05-12 11:16:40|4381.07|4381.07|4380.77|4380.77|4381.07|4381.07|4380.47|4380.47|0
1620818210000|2021-05-12 11:16:50|4380.8|4380.8|4380.05|4380.05|4380.8|4380.8|4380.05|4380.05|0
1620818220000|2021-05-12 11:17:00|4380.14|4380.14|4380.4|4380.4|4380.88|4380.88|4380.14|4380.14|0
1620818230000|2021-05-12 11:17:10|4380.7|4380.7|4379.52|4379.52|4380.7|4380.7|4379.14|4379.14|0
1620818240000|2021-05-12 11:17:20|4380.12|4380.12|4380.42|4380.42|4380.42|4380.42|4380.12|4380.12|0
1620818250000|2021-05-12 11:17:30|4380.36|4380.36|4379.67|4379.67|4380.36|4380.36|4379.67|4379.67|0
1620818260000|2021-05-12 11:17:40|4379.97|4379.97|4379.97|4379.97|4379.97|4379.97|4379.97|4379.97|0
1620818270000|2021-05-12 11:17:50|4379.67|4379.67|4379.85|4379.85|4379.85|4379.85|4379.67|4379.67|0
1620818280000|2021-05-12 11:18:00|4379.16|4379.16|4379.12|4379.12|4379.3|4379.3|4379.12|4379.12|0
1620818290000|2021-05-12 11:18:10|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|0
1620818300000|2021-05-12 11:18:20|4379.56|4379.56|4380.31|4380.31|4380.31|4380.31|4379.56|4379.56|0
1620818310000|2021-05-12 11:18:30|4380.4|4380.4|4380.97|4380.97|4380.97|4380.97|4380.4|4380.4|0
1620818320000|2021-05-12 11:18:40|4380.37|4380.37|4380.58|4380.58|4380.58|4380.58|4380.37|4380.37|0
1620818330000|2021-05-12 11:18:50|4380.55|4380.55|4380.5|4380.5|4380.55|4380.55|4380.5|4380.5|0
1620818350000|2021-05-12 11:19:10|4380.56|4380.56|4380.65|4380.65|4380.65|4380.65|4380.56|4380.56|0
1620818360000|2021-05-12 11:19:20|4380.71|4380.71|4381.06|4381.06|4381.06|4381.06|4380.71|4380.71|0
1620818370000|2021-05-12 11:19:30|4381.36|4381.36|4381.45|4381.45|4381.45|4381.45|4381.36|4381.36|0
1620818380000|2021-05-12 11:19:40|4381.6|4381.6|4381.44|4381.44|4381.6|4381.6|4381.3|4381.3|0
1620818390000|2021-05-12 11:19:50|4381.54|4381.54|4381.84|4381.84|4381.84|4381.84|4381.54|4381.54|0
1620818400000|2021-05-12 11:20:00|4381.75|4381.75|4381.39|4381.39|4381.75|4381.75|4381.24|4381.24|0
1620818410000|2021-05-12 11:20:10|4381.54|4381.54|4381.84|4381.84|4381.84|4381.84|4381.54|4381.54|0
1620818420000|2021-05-12 11:20:20|4381.93|4381.93|4382.02|4382.02|4382.02|4382.02|4381.93|4381.93|0
1620818430000|2021-05-12 11:20:30|4382.07|4382.07|4382.51|4382.51|4382.51|4382.51|4382.07|4382.07|0
1620818440000|2021-05-12 11:20:40|4382.82|4382.82|4382.86|4382.86|4382.86|4382.86|4382.82|4382.82|0
1620818460000|2021-05-12 11:21:00|4382.91|4382.91|4384.53|4384.53|4384.53|4384.53|4382.91|4382.91|0
1620818470000|2021-05-12 11:21:10|4384.23|4384.23|4384.08|4384.08|4384.23|4384.23|4384.08|4384.08|0
1620818480000|2021-05-12 11:21:20|4383.94|4383.94|4382.83|4382.83|4384.08|4384.08|4382.68|4382.68|0
1620818490000|2021-05-12 11:21:30|4382.98|4382.98|4382.98|4382.98|4382.98|4382.98|4382.98|4382.98|0
1620818500000|2021-05-12 11:21:40|4382.38|4382.38|4382.45|4382.45|4382.45|4382.45|4382.38|4382.38|0
1620818510000|2021-05-12 11:21:50|4382.36|4382.36|4382.38|4382.38|4382.41|4382.41|4382.36|4382.36|0
1620818520000|2021-05-12 11:22:00|4382.41|4382.41|4382.41|4382.41|4382.41|4382.41|4382.41|4382.41|0
1620818550000|2021-05-12 11:22:30|4381.81|4381.81|4381.81|4381.81|4381.81|4381.81|4381.81|4381.81|0
1620818570000|2021-05-12 11:22:50|4381.78|4381.78|4381.55|4381.55|4381.82|4381.82|4381.55|4381.55|0
1620818580000|2021-05-12 11:23:00|4381.97|4381.97|4382.27|4382.27|4382.27|4382.27|4381.97|4381.97|0
1620818590000|2021-05-12 11:23:10|4382.42|4382.42|4382.71|4382.71|4382.71|4382.71|4382.42|4382.42|0
1620818600000|2021-05-12 11:23:20|4382.76|4382.76|4382.8|4382.8|4382.8|4382.8|4382.76|4382.76|0
1620818610000|2021-05-12 11:23:30|4382.5|4382.5|4382.5|4382.5|4382.5|4382.5|4382.5|4382.5|0
1620818620000|2021-05-12 11:23:40|4382.2|4382.2|4381.79|4381.79|4382.2|4382.2|4381.45|4381.45|0
1620818630000|2021-05-12 11:23:50|4381.49|4381.49|4381.58|4381.58|4381.58|4381.58|4381.28|4381.28|0
1620818640000|2021-05-12 11:24:00|4381.67|4381.67|4381.67|4381.67|4381.71|4381.71|4381.67|4381.67|0
1620818650000|2021-05-12 11:24:10|4382.12|4382.12|4381.94|4381.94|4382.13|4382.13|4381.64|4381.64|0
1620818660000|2021-05-12 11:24:20|4382.25|4382.25|4382.28|4382.28|4382.28|4382.28|4382.25|4382.25|0
1620818670000|2021-05-12 11:24:30|4382.25|4382.25|4382.25|4382.25|4382.25|4382.25|4382.25|4382.25|0
1620818680000|2021-05-12 11:24:40|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|0
1620818690000|2021-05-12 11:24:50|4382.51|4382.51|4384.34|4384.34|4384.34|4384.34|4382.51|4382.51|0
1620818700000|2021-05-12 11:25:00|4384.64|4384.64|4384.78|4384.78|4384.81|4384.81|4384.64|4384.64|0
1620818710000|2021-05-12 11:25:10|4384.63|4384.63|4384.63|4384.63|4384.63|4384.63|4384.63|4384.63|0
1620818720000|2021-05-12 11:25:20|4383.72|4383.72|4383.43|4383.43|4383.72|4383.72|4383.43|4383.43|0
1620818740000|2021-05-12 11:25:40|4383.34|4383.34|4383.34|4383.34|4383.34|4383.34|4383.34|4383.34|0
1620818760000|2021-05-12 11:26:00|4383.43|4383.43|4383.43|4383.43|4383.43|4383.43|4383.43|4383.43|0
1620818770000|2021-05-12 11:26:10|4383.45|4383.45|4383.75|4383.75|4383.75|4383.75|4383.45|4383.45|0
1620818790000|2021-05-12 11:26:30|4383.84|4383.84|4383.84|4383.84|4384.29|4384.29|4383.84|4383.84|0
1620818800000|2021-05-12 11:26:40|4383.69|4383.69|4384.38|4384.38|4384.38|4384.38|4383.69|4383.69|0
1620818810000|2021-05-12 11:26:50|4384.53|4384.53|4384.53|4384.53|4384.53|4384.53|4384.53|4384.53|0
1620818820000|2021-05-12 11:27:00|4384.83|4384.83|4384.83|4384.83|4384.83|4384.83|4384.83|4384.83|0
1620818860000|2021-05-12 11:27:40|4384.68|4384.68|4384.48|4384.48|4384.68|4384.68|4383.86|4383.86|0
1620818870000|2021-05-12 11:27:50|4384.63|4384.63|4384.93|4384.93|4384.93|4384.93|4384.63|4384.63|0
1620818880000|2021-05-12 11:28:00|4385.53|4385.53|4385.23|4385.23|4385.53|4385.53|4385.23|4385.23|0
1620818890000|2021-05-12 11:28:10|4385.08|4385.08|4385.38|4385.38|4385.38|4385.38|4385.08|4385.08|0
1620818900000|2021-05-12 11:28:20|4385.36|4385.36|4385.21|4385.21|4385.36|4385.36|4385.21|4385.21|0
1620818910000|2021-05-12 11:28:30|4385.16|4385.16|4385.16|4385.16|4385.16|4385.16|4385.16|4385.16|0
1620818920000|2021-05-12 11:28:40|4385.13|4385.13|4385.1|4385.1|4385.13|4385.13|4385.1|4385.1|0
1620818930000|2021-05-12 11:28:50|4385.13|4385.13|4385.3|4385.3|4385.3|4385.3|4385.1|4385.1|0
1620818940000|2021-05-12 11:29:00|4385.21|4385.21|4384.27|4384.27|4385.21|4385.21|4384.27|4384.27|0
1620818950000|2021-05-12 11:29:10|4384.3|4384.3|4384.3|4384.3|4384.3|4384.3|4384.3|4384.3|0
1620818960000|2021-05-12 11:29:20|4384.34|4384.34|4384.43|4384.43|4384.43|4384.43|4384.34|4384.34|0
1620818990000|2021-05-12 11:29:50|4384.73|4384.73|4385.69|4385.69|4385.69|4385.69|4384.73|4384.73|0
1620819000000|2021-05-12 11:30:00|4385.78|4385.78|4386.23|4386.23|4386.38|4386.38|4385.78|4385.78|0
1620819010000|2021-05-12 11:30:10|4386.53|4386.53|4386.94|4386.94|4387.22|4387.22|4386.53|4386.53|0
1620819020000|2021-05-12 11:30:20|4387|4387|4386.77|4386.77|4387.1|4387.1|4386.75|4386.75|0
1620819030000|2021-05-12 11:30:30|4386.69|4386.69|4386.84|4386.84|4386.84|4386.84|4386.69|4386.69|0
1620819050000|2021-05-12 11:30:50|4387.14|4387.14|4386.84|4386.84|4387.14|4387.14|4386.84|4386.84|0
1620819060000|2021-05-12 11:31:00|4387.14|4387.14|4387.47|4387.47|4387.47|4387.47|4387.14|4387.14|0
1620819080000|2021-05-12 11:31:20|4387.51|4387.51|4387.51|4387.51|4387.51|4387.51|4387.21|4387.21|0
1620819090000|2021-05-12 11:31:30|4387.81|4387.81|4387.69|4387.69|4387.99|4387.99|4387.6|4387.6|0
1620819100000|2021-05-12 11:31:40|4387.64|4387.64|4387.64|4387.64|4387.64|4387.64|4387.64|4387.64|0
1620819110000|2021-05-12 11:31:50|4387.73|4387.73|4387.73|4387.73|4387.73|4387.73|4387.73|4387.73|0
1620819120000|2021-05-12 11:32:00|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|0
1620819130000|2021-05-12 11:32:10|4387.76|4387.76|4387.67|4387.67|4387.76|4387.76|4387.67|4387.67|0
1620819140000|2021-05-12 11:32:20|4387.76|4387.76|4387.76|4387.76|4387.76|4387.76|4387.76|4387.76|0
1620819150000|2021-05-12 11:32:30|4387.73|4387.73|4387.73|4387.73|4387.73|4387.73|4387.73|4387.73|0
1620819160000|2021-05-12 11:32:40|4387.71|4387.71|4387.71|4387.71|4387.71|4387.71|4387.71|4387.71|0
1620819190000|2021-05-12 11:33:10|4387.89|4387.89|4387.89|4387.89|4387.89|4387.89|4387.89|4387.89|0
1620819200000|2021-05-12 11:33:20|4387.29|4387.29|4387.29|4387.29|4387.29|4387.29|4387.29|4387.29|0
1620819210000|2021-05-12 11:33:30|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|0
1620819220000|2021-05-12 11:33:40|4387.61|4387.61|4387.63|4387.63|4387.63|4387.63|4387.61|4387.61|0
1620819230000|2021-05-12 11:33:50|4387.52|4387.52|4387.52|4387.52|4387.52|4387.52|4387.52|4387.52|0
1620819240000|2021-05-12 11:34:00|4387.07|4387.07|4387.22|4387.22|4387.22|4387.22|4387.07|4387.07|0
1620819250000|2021-05-12 11:34:10|4386.92|4386.92|4386.62|4386.62|4386.92|4386.92|4386.62|4386.62|0
1620819270000|2021-05-12 11:34:30|4386.57|4386.57|4386.57|4386.57|4386.57|4386.57|4386.57|4386.57|0
1620819280000|2021-05-12 11:34:40|4386.48|4386.48|4386.48|4386.48|4386.48|4386.48|4386.48|4386.48|0
1620819290000|2021-05-12 11:34:50|4386.56|4386.56|4386.56|4386.56|4386.56|4386.56|4386.56|4386.56|0
1620819300000|2021-05-12 11:35:00|4386.65|4386.65|4387.84|4387.84|4387.84|4387.84|4386.65|4386.65|0
1620819310000|2021-05-12 11:35:10|4387.69|4387.69|4388.07|4388.07|4388.07|4388.07|4387.69|4387.69|0
1620819350000|2021-05-12 11:35:50|4387.98|4387.98|4387.98|4387.98|4387.98|4387.98|4387.98|4387.98|0
1620819360000|2021-05-12 11:36:00|4388.28|4388.28|4388.23|4388.23|4388.28|4388.28|4388.23|4388.23|0
1620819370000|2021-05-12 11:36:10|4388.21|4388.21|4388.5|4388.5|4388.5|4388.5|4388.21|4388.21|0
1620819400000|2021-05-12 11:36:40|4388.4|4388.4|4388.72|4388.72|4388.72|4388.72|4388.4|4388.4|0
1620819410000|2021-05-12 11:36:50|4388.84|4388.84|4389.26|4389.26|4389.26|4389.26|4388.82|4388.82|0
1620819420000|2021-05-12 11:37:00|4389.56|4389.56|4389.54|4389.54|4389.56|4389.56|4389.54|4389.54|0
1620819430000|2021-05-12 11:37:10|4389.5|4389.5|4389.41|4389.41|4389.5|4389.5|4389.41|4389.41|0
1620819440000|2021-05-12 11:37:20|4389.47|4389.47|4388.72|4388.72|4389.47|4389.47|4388.72|4388.72|0
1620819460000|2021-05-12 11:37:40|4389.01|4389.01|4389.76|4389.76|4389.76|4389.76|4389.01|4389.01|0
1620819470000|2021-05-12 11:37:50|4389.91|4389.91|4389.91|4389.91|4389.91|4389.91|4389.91|4389.91|0
1620819490000|2021-05-12 11:38:10|4389.84|4389.84|4388.64|4388.64|4389.84|4389.84|4388.64|4388.64|0
1620819500000|2021-05-12 11:38:20|4388.55|4388.55|4388.55|4388.55|4388.55|4388.55|4388.55|4388.55|0
1620819510000|2021-05-12 11:38:30|4388.5|4388.5|4388.29|4388.29|4388.5|4388.5|4388.29|4388.29|0
1620819520000|2021-05-12 11:38:40|4388.38|4388.38|4388.38|4388.38|4388.38|4388.38|4388.38|4388.38|0
1620819530000|2021-05-12 11:38:50|4388.08|4388.08|4388.08|4388.08|4388.08|4388.08|4388.08|4388.08|0
1620819540000|2021-05-12 11:39:00|4388.38|4388.38|4388.51|4388.51|4388.51|4388.51|4388.38|4388.38|0
1620819550000|2021-05-12 11:39:10|4388.6|4388.6|4389.02|4389.02|4389.05|4389.05|4388.6|4388.6|0
1620819560000|2021-05-12 11:39:20|4388.72|4388.72|4388.57|4388.57|4388.72|4388.72|4388.42|4388.42|0
1620819580000|2021-05-12 11:39:40|4388.27|4388.27|4388.27|4388.27|4388.27|4388.27|4388.27|4388.27|0
1620819600000|2021-05-12 11:40:00|4388.42|4388.42|4388.34|4388.34|4388.42|4388.42|4388.34|4388.34|0
1620819610000|2021-05-12 11:40:10|4388.64|4388.64|4388.64|4388.64|4388.64|4388.64|4388.64|4388.64|0
1620819620000|2021-05-12 11:40:20|4388.55|4388.55|4389.07|4389.07|4389.07|4389.07|4388.55|4388.55|0
1620819630000|2021-05-12 11:40:30|4389.01|4389.01|4388.71|4388.71|4389.01|4389.01|4388.71|4388.71|0
1620819660000|2021-05-12 11:41:00|4389.01|4389.01|4389.16|4389.16|4389.16|4389.16|4389.01|4389.01|0
1620819670000|2021-05-12 11:41:10|4389.01|4389.01|4389.01|4389.01|4389.01|4389.01|4389.01|4389.01|0
1620819690000|2021-05-12 11:41:30|4389.07|4389.07|4389.13|4389.13|4389.13|4389.13|4389.07|4389.07|0
1620819710000|2021-05-12 11:41:50|4388.98|4388.98|4388.98|4388.98|4388.98|4388.98|4388.98|4388.98|0
1620819720000|2021-05-12 11:42:00|4389.28|4389.28|4389.28|4389.28|4389.28|4389.28|4389.22|4389.22|0
1620819730000|2021-05-12 11:42:10|4388.83|4388.83|4388.14|4388.14|4388.83|4388.83|4388.14|4388.14|0
1620819750000|2021-05-12 11:42:30|4388.29|4388.29|4388.55|4388.55|4388.55|4388.55|4388.29|4388.29|0
1620819760000|2021-05-12 11:42:40|4388.46|4388.46|4388.46|4388.46|4388.46|4388.46|4388.46|4388.46|0
1620819770000|2021-05-12 11:42:50|4388.76|4388.76|4388.76|4388.76|4388.76|4388.76|4388.76|4388.76|0
1620819780000|2021-05-12 11:43:00|4388.71|4388.71|4388.65|4388.65|4388.71|4388.71|4388.65|4388.65|0
1620819790000|2021-05-12 11:43:10|4388.95|4388.95|4388.95|4388.95|4388.95|4388.95|4388.95|4388.95|0
1620819800000|2021-05-12 11:43:20|4389.25|4389.25|4389.25|4389.25|4389.25|4389.25|4389.25|4389.25|0
1620819820000|2021-05-12 11:43:40|4389.13|4389.13|4388.9|4388.9|4389.13|4389.13|4388.9|4388.9|0
1620819830000|2021-05-12 11:43:50|4388.96|4388.96|4389.08|4389.08|4389.08|4389.08|4388.96|4388.96|0
1620819840000|2021-05-12 11:44:00|4388.48|4388.48|4388.18|4388.18|4388.48|4388.48|4387.87|4387.87|0
1620819870000|2021-05-12 11:44:30|4388.48|4388.48|4388.82|4388.82|4388.82|4388.82|4388.48|4388.48|0
1620819880000|2021-05-12 11:44:40|4388.84|4388.84|4389.14|4389.14|4389.14|4389.14|4388.84|4388.84|0
1620819890000|2021-05-12 11:44:50|4389.21|4389.21|4389.61|4389.61|4389.61|4389.61|4389.21|4389.21|0
1620819900000|2021-05-12 11:45:00|4389.91|4389.91|4389.89|4389.89|4389.91|4389.91|4389.61|4389.61|0
1620819910000|2021-05-12 11:45:10|4389.92|4389.92|4389.49|4389.49|4390.1|4390.1|4389.49|4389.49|0
1620819920000|2021-05-12 11:45:20|4389.53|4389.53|4389.53|4389.53|4389.53|4389.53|4389.53|4389.53|0
1620819950000|2021-05-12 11:45:50|4389.42|4389.42|4389.3|4389.3|4389.42|4389.42|4389.3|4389.3|0
1620819960000|2021-05-12 11:46:00|4389.01|4389.01|4389.3|4389.3|4389.3|4389.3|4389.01|4389.01|0
1620819970000|2021-05-12 11:46:10|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|0
1620819980000|2021-05-12 11:46:20|4389.9|4389.9|4390.38|4390.38|4390.38|4390.38|4389.63|4389.63|0
1620820000000|2021-05-12 11:46:40|4390.53|4390.53|4390.6|4390.6|4390.6|4390.6|4390.53|4390.53|0
1620820010000|2021-05-12 11:46:50|4390.62|4390.62|4390|4390|4390.62|4390.62|4390|4390|0
1620820020000|2021-05-12 11:47:00|4389.91|4389.91|4389.79|4389.79|4389.91|4389.91|4389.79|4389.79|0
1620820030000|2021-05-12 11:47:10|4389.88|4389.88|4389.98|4389.98|4389.98|4389.98|4389.88|4389.88|0
1620820040000|2021-05-12 11:47:20|4389.68|4389.68|4390.21|4390.21|4390.21|4390.21|4389.68|4389.68|0
1620820080000|2021-05-12 11:48:00|4389.91|4389.91|4389.93|4389.93|4389.93|4389.93|4389.91|4389.91|0
1620820100000|2021-05-12 11:48:20|4389.82|4389.82|4389.82|4389.82|4389.82|4389.82|4389.82|4389.82|0
1620820120000|2021-05-12 11:48:40|4389.8|4389.8|4389.45|4389.45|4389.8|4389.8|4389.17|4389.17|0
1620820130000|2021-05-12 11:48:50|4389.75|4389.75|4389.9|4389.9|4389.9|4389.9|4389.75|4389.75|0
1620820140000|2021-05-12 11:49:00|4389.94|4389.94|4389.94|4389.94|4390.24|4390.24|4389.94|4389.94|0
1620820150000|2021-05-12 11:49:10|4389.64|4389.64|4388.89|4388.89|4389.79|4389.79|4388.89|4388.89|0
1620820170000|2021-05-12 11:49:30|4389.19|4389.19|4389.19|4389.19|4389.19|4389.19|4389.19|4389.19|0
1620820190000|2021-05-12 11:49:50|4388.89|4388.89|4388.89|4388.89|4388.89|4388.89|4388.89|4388.89|0
1620820220000|2021-05-12 11:50:20|4388.78|4388.78|4388.87|4388.87|4388.87|4388.87|4388.78|4388.78|0
1620820230000|2021-05-12 11:50:30|4388.93|4388.93|4388.9|4388.9|4388.93|4388.93|4388.9|4388.9|0
1620820240000|2021-05-12 11:50:40|4389.05|4389.05|4388.36|4388.36|4389.05|4389.05|4388.36|4388.36|0
1620820250000|2021-05-12 11:50:50|4388.21|4388.21|4388.16|4388.16|4388.21|4388.21|4388.16|4388.16|0
1620820270000|2021-05-12 11:51:10|4388.31|4388.31|4388.48|4388.48|4388.48|4388.48|4388.31|4388.31|0
1620820310000|2021-05-12 11:51:50|4388.78|4388.78|4388.48|4388.48|4388.78|4388.78|4388.48|4388.48|0
1620820320000|2021-05-12 11:52:00|4388.39|4388.39|4388.09|4388.09|4388.39|4388.39|4388.09|4388.09|0
1620820330000|2021-05-12 11:52:10|4388.39|4388.39|4388.39|4388.39|4388.39|4388.39|4388.39|4388.39|0
1620820360000|2021-05-12 11:52:40|4388.09|4388.09|4388.09|4388.09|4388.09|4388.09|4388.09|4388.09|0
1620820380000|2021-05-12 11:53:00|4388.39|4388.39|4388.69|4388.69|4388.69|4388.69|4388.39|4388.39|0
1620820390000|2021-05-12 11:53:10|4388.72|4388.72|4388.91|4388.91|4388.91|4388.91|4388.59|4388.59|0
1620820400000|2021-05-12 11:53:20|4388.94|4388.94|4388.91|4388.91|4388.94|4388.94|4388.88|4388.88|0
1620820410000|2021-05-12 11:53:30|4388.88|4388.88|4388.88|4388.88|4388.88|4388.88|4388.88|4388.88|0
1620820420000|2021-05-12 11:53:40|4388.28|4388.28|4388.58|4388.58|4388.88|4388.88|4388.28|4388.28|0
1620820430000|2021-05-12 11:53:50|4388.88|4388.88|4388.88|4388.88|4388.88|4388.88|4388.88|4388.88|0
1620820440000|2021-05-12 11:54:00|4388.92|4388.92|4388.92|4388.92|4388.92|4388.92|4388.92|4388.92|0
1620820450000|2021-05-12 11:54:10|4388.62|4388.62|4387.25|4387.25|4388.62|4388.62|4387.07|4387.07|0
1620820460000|2021-05-12 11:54:20|4387.28|4387.28|4387.86|4387.86|4387.86|4387.86|4387.26|4387.26|0
1620820470000|2021-05-12 11:54:30|4388.16|4388.16|4388.16|4388.16|4388.16|4388.16|4388.16|4388.16|0
1620820500000|2021-05-12 11:55:00|4388.31|4388.31|4388.49|4388.49|4388.49|4388.49|4388.31|4388.31|0
1620820510000|2021-05-12 11:55:10|4389.09|4389.09|4389.09|4389.09|4389.09|4389.09|4389.09|4389.09|0
1620820520000|2021-05-12 11:55:20|4389.07|4389.07|4388.77|4388.77|4389.07|4389.07|4388.17|4388.17|0
1620820530000|2021-05-12 11:55:30|4389.07|4389.07|4389.16|4389.16|4389.16|4389.16|4389.07|4389.07|0
1620820540000|2021-05-12 11:55:40|4390.21|4390.21|4390.21|4390.21|4390.21|4390.21|4390.21|4390.21|0
1620820550000|2021-05-12 11:55:50|4391.11|4391.11|4391.11|4391.11|4391.11|4391.11|4391.11|4391.11|0
1620820560000|2021-05-12 11:56:00|4391.16|4391.16|4391.27|4391.27|4391.27|4391.27|4391.16|4391.16|0
1620820570000|2021-05-12 11:56:10|4391.12|4391.12|4390.37|4390.37|4391.12|4391.12|4390.37|4390.37|0
1620820590000|2021-05-12 11:56:30|4390.34|4390.34|4390.46|4390.46|4390.46|4390.46|4390.34|4390.34|0
1620820610000|2021-05-12 11:56:50|4390.16|4390.16|4390.16|4390.16|4390.16|4390.16|4390.16|4390.16|0
1620820640000|2021-05-12 11:57:20|4390.46|4390.46|4390.46|4390.46|4390.46|4390.46|4390.46|4390.46|0
1620820650000|2021-05-12 11:57:30|4390.43|4390.43|4390.43|4390.43|4390.43|4390.43|4390.43|4390.43|0
1620820660000|2021-05-12 11:57:40|4390.41|4390.41|4390.35|4390.35|4390.41|4390.41|4390.35|4390.35|0
1620820670000|2021-05-12 11:57:50|4390.05|4390.05|4389.79|4389.79|4390.05|4390.05|4389.6|4389.6|0
1620820690000|2021-05-12 11:58:10|4389.77|4389.77|4389.68|4389.68|4389.77|4389.77|4389.68|4389.68|0
1620820730000|2021-05-12 11:58:50|4389.77|4389.77|4389.26|4389.26|4389.77|4389.77|4388.74|4388.74|0
1620820740000|2021-05-12 11:59:00|4389.86|4389.86|4389.86|4389.86|4389.86|4389.86|4389.86|4389.86|0
1620820750000|2021-05-12 11:59:10|4390.01|4390.01|4390.01|4390.01|4390.01|4390.01|4390.01|4390.01|0
1620820760000|2021-05-12 11:59:20|4390.16|4390.16|4390.45|4390.45|4390.45|4390.45|4390.16|4390.16|0
1620820770000|2021-05-12 11:59:30|4390.24|4390.24|4390.67|4390.67|4390.67|4390.67|4390.24|4390.24|0
1620820780000|2021-05-12 11:59:40|4390.58|4390.58|4390.56|4390.56|4390.58|4390.58|4390.56|4390.56|0
1620820790000|2021-05-12 11:59:50|4390.48|4390.48|4390.07|4390.07|4390.48|4390.48|4390.05|4390.05|0
1620820800000|2021-05-12 12:00:00|4390.1|4390.1|4390.01|4390.01|4390.1|4390.1|4390.01|4390.01|0
1620820810000|2021-05-12 12:00:10|4390.03|4390.03|4390.72|4390.72|4390.72|4390.72|4390.03|4390.03|0
1620820830000|2021-05-12 12:00:30|4390.78|4390.78|4390.83|4390.83|4390.83|4390.83|4390.78|4390.78|0
1620820840000|2021-05-12 12:00:40|4390.89|4390.89|4390.83|4390.83|4390.89|4390.89|4390.83|4390.83|0
1620820850000|2021-05-12 12:00:50|4390.93|4390.93|4390.62|4390.62|4390.93|4390.93|4390.62|4390.62|0
1620820860000|2021-05-12 12:01:00|4390.6|4390.6|4391.5|4391.5|4391.5|4391.5|4390.6|4390.6|0
1620820890000|2021-05-12 12:01:30|4391.65|4391.65|4391.65|4391.65|4391.65|4391.65|4391.65|4391.65|0
1620820900000|2021-05-12 12:01:40|4391.95|4391.95|4391.95|4391.95|4391.95|4391.95|4391.95|4391.95|0
1620820910000|2021-05-12 12:01:50|4392.03|4392.03|4393.71|4393.71|4393.71|4393.71|4392.03|4392.03|0
1620820920000|2021-05-12 12:02:00|4393.41|4393.41|4393.59|4393.59|4393.59|4393.59|4393.41|4393.41|0
1620820930000|2021-05-12 12:02:10|4393.64|4393.64|4393.64|4393.64|4393.64|4393.64|4393.64|4393.64|0
1620820940000|2021-05-12 12:02:20|4393.61|4393.61|4393.61|4393.61|4393.61|4393.61|4393.61|4393.61|0
1620820960000|2021-05-12 12:02:40|4393.31|4393.31|4393.91|4393.91|4393.91|4393.91|4393.31|4393.31|0
1620820980000|2021-05-12 12:03:00|4393.82|4393.82|4393.52|4393.52|4393.82|4393.82|4393.52|4393.52|0
1620820990000|2021-05-12 12:03:10|4393.67|4393.67|4393.71|4393.71|4393.71|4393.71|4393.67|4393.67|0
1620821000000|2021-05-12 12:03:20|4393.75|4393.75|4393.3|4393.3|4393.75|4393.75|4393.15|4393.15|0
1620821010000|2021-05-12 12:03:30|4392.91|4392.91|4392.76|4392.76|4392.91|4392.91|4392.76|4392.76|0
1620821020000|2021-05-12 12:03:40|4393.06|4393.06|4393.21|4393.21|4393.21|4393.21|4393.06|4393.06|0
1620821030000|2021-05-12 12:03:50|4393.51|4393.51|4393.8|4393.8|4393.8|4393.8|4393.51|4393.51|0
1620821040000|2021-05-12 12:04:00|4393.86|4393.86|4393.8|4393.8|4393.86|4393.86|4393.78|4393.78|0
1620821050000|2021-05-12 12:04:10|4393.89|4393.89|4393.6|4393.6|4393.89|4393.89|4393.6|4393.6|0
1620821070000|2021-05-12 12:04:30|4393.65|4393.65|4393.71|4393.71|4393.71|4393.71|4393.65|4393.65|0
1620821080000|2021-05-12 12:04:40|4393.69|4393.69|4394.59|4394.59|4394.59|4394.59|4393.69|4393.69|0
1620821090000|2021-05-12 12:04:50|4394.65|4394.65|4394.73|4394.73|4394.73|4394.73|4394.65|4394.65|0
1620821100000|2021-05-12 12:05:00|4395.03|4395.03|4395.33|4395.33|4395.33|4395.33|4395.03|4395.03|0
1620821110000|2021-05-12 12:05:10|4395.03|4395.03|4394.61|4394.61|4395.03|4395.03|4394.61|4394.61|0
1620821120000|2021-05-12 12:05:20|4394.67|4394.67|4394.5|4394.5|4394.67|4394.67|4394.5|4394.5|0
1620821130000|2021-05-12 12:05:30|4394.44|4394.44|4394.1|4394.1|4394.89|4394.89|4394.1|4394.1|0
1620821150000|2021-05-12 12:05:50|4394.08|4394.08|4393.9|4393.9|4394.08|4394.08|4393.9|4393.9|0
1620821160000|2021-05-12 12:06:00|4392.97|4392.97|4392.67|4392.67|4392.97|4392.97|4392.67|4392.67|0
1620821170000|2021-05-12 12:06:10|4392.64|4392.64|4393.38|4393.38|4393.38|4393.38|4392.64|4392.64|0
1620821180000|2021-05-12 12:06:20|4393.46|4393.46|4393.5|4393.5|4393.5|4393.5|4393.46|4393.46|0
1620821190000|2021-05-12 12:06:30|4393.54|4393.54|4394.58|4394.58|4394.58|4394.58|4393.54|4393.54|0
1620821200000|2021-05-12 12:06:40|4394.61|4394.61|4394.73|4394.73|4394.73|4394.73|4394.61|4394.61|0
1620821230000|2021-05-12 12:07:10|4394.69|4394.69|4394.99|4394.99|4394.99|4394.99|4394.69|4394.69|0
1620821260000|2021-05-12 12:07:40|4394.03|4394.03|4394.18|4394.18|4394.18|4394.18|4394.03|4394.03|0
1620821280000|2021-05-12 12:08:00|4394.78|4394.78|4394.78|4394.78|4395.08|4395.08|4394.78|4394.78|0
1620821310000|2021-05-12 12:08:30|4394.9|4394.9|4395.1|4395.1|4395.1|4395.1|4394.9|4394.9|0
1620821320000|2021-05-12 12:08:40|4395.06|4395.06|4395.12|4395.12|4395.12|4395.12|4394.97|4394.97|0
1620821330000|2021-05-12 12:08:50|4395.27|4395.27|4394.65|4394.65|4395.57|4395.57|4394.65|4394.65|0
1620821340000|2021-05-12 12:09:00|4394.68|4394.68|4394.48|4394.48|4394.68|4394.68|4394.39|4394.39|0
1620821350000|2021-05-12 12:09:10|4394.78|4394.78|4394.62|4394.62|4394.78|4394.78|4394.53|4394.53|0
1620821360000|2021-05-12 12:09:20|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|0
1620821370000|2021-05-12 12:09:30|4394.72|4394.72|4394.84|4394.84|4394.84|4394.84|4394.72|4394.72|0
1620821390000|2021-05-12 12:09:50|4395.13|4395.13|4394.69|4394.69|4395.13|4395.13|4394.69|4394.69|0
1620821430000|2021-05-12 12:10:30|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|0
1620821450000|2021-05-12 12:10:50|4395.01|4395.01|4395.31|4395.31|4395.31|4395.31|4395.01|4395.01|0
1620821460000|2021-05-12 12:11:00|4395.33|4395.33|4395.33|4395.33|4395.33|4395.33|4395.33|4395.33|0
1620821470000|2021-05-12 12:11:10|4395.28|4395.28|4395.05|4395.05|4395.28|4395.28|4394.88|4394.88|0
1620821480000|2021-05-12 12:11:20|4395.1|4395.1|4395.16|4395.16|4395.16|4395.16|4395.1|4395.1|0
1620821490000|2021-05-12 12:11:30|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|0
1620821500000|2021-05-12 12:11:40|4395.52|4395.52|4395.67|4395.67|4395.67|4395.67|4395.52|4395.52|0
1620821510000|2021-05-12 12:11:50|4395.52|4395.52|4395.37|4395.37|4395.52|4395.52|4395.37|4395.37|0
1620821520000|2021-05-12 12:12:00|4395.64|4395.64|4395.76|4395.76|4395.76|4395.76|4395.64|4395.64|0
1620821530000|2021-05-12 12:12:10|4395.85|4395.85|4395.36|4395.36|4395.85|4395.85|4395.1|4395.1|0
1620821540000|2021-05-12 12:12:20|4395.06|4395.06|4395.06|4395.06|4395.06|4395.06|4395.06|4395.06|0
1620821550000|2021-05-12 12:12:30|4394.61|4394.61|4394.57|4394.57|4394.61|4394.61|4394.57|4394.57|0
1620821560000|2021-05-12 12:12:40|4394.55|4394.55|4394.37|4394.37|4394.55|4394.55|4394.37|4394.37|0
1620821570000|2021-05-12 12:12:50|4394.39|4394.39|4394.44|4394.44|4394.44|4394.44|4394.39|4394.39|0
1620821580000|2021-05-12 12:13:00|4394.74|4394.74|4394.75|4394.75|4394.92|4394.92|4394.63|4394.63|0
1620821590000|2021-05-12 12:13:10|4394.69|4394.69|4394.99|4394.99|4394.99|4394.99|4394.58|4394.58|0
1620821600000|2021-05-12 12:13:20|4394.97|4394.97|4394.82|4394.82|4394.97|4394.97|4394.82|4394.82|0
1620821610000|2021-05-12 12:13:30|4394.91|4394.91|4394.97|4394.97|4394.97|4394.97|4394.91|4394.91|0
1620821630000|2021-05-12 12:13:50|4394.82|4394.82|4395.12|4395.12|4395.12|4395.12|4394.82|4394.82|0
1620821640000|2021-05-12 12:14:00|4395.26|4395.26|4395.26|4395.26|4395.26|4395.26|4395.26|4395.26|0
1620821680000|2021-05-12 12:14:40|4395.35|4395.35|4395.35|4395.35|4395.35|4395.35|4395.35|4395.35|0
1620821690000|2021-05-12 12:14:50|4395.96|4395.96|4396.03|4396.03|4396.03|4396.03|4395.96|4395.96|0
1620821700000|2021-05-12 12:15:00|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|0
1620821720000|2021-05-12 12:15:20|4396.47|4396.47|4396.47|4396.47|4396.47|4396.47|4396.47|4396.47|0
1620821730000|2021-05-12 12:15:30|4396.77|4396.77|4396.86|4396.86|4396.86|4396.86|4396.77|4396.77|0
1620821760000|2021-05-12 12:16:00|4396.56|4396.56|4396.56|4396.56|4396.56|4396.56|4396.56|4396.56|0
1620821770000|2021-05-12 12:16:10|4396.59|4396.59|4396.56|4396.56|4396.59|4396.59|4396.56|4396.56|0
1620821780000|2021-05-12 12:16:20|4396.59|4396.59|4396.29|4396.29|4396.59|4396.59|4396.29|4396.29|0
1620821790000|2021-05-12 12:16:30|4396.59|4396.59|4396.89|4396.89|4396.89|4396.89|4396.59|4396.59|0
1620821800000|2021-05-12 12:16:40|4397.19|4397.19|4397.19|4397.19|4397.19|4397.19|4397.19|4397.19|0
1620821810000|2021-05-12 12:16:50|4397.28|4397.28|4397.28|4397.28|4397.28|4397.28|4397.28|4397.28|0
1620821830000|2021-05-12 12:17:10|4396.98|4396.98|4397.01|4397.01|4397.01|4397.01|4396.95|4396.95|0
1620821840000|2021-05-12 12:17:20|4397.04|4397.04|4396.95|4396.95|4397.04|4397.04|4396.95|4396.95|0
1620821860000|2021-05-12 12:17:40|4397.01|4397.01|4397.01|4397.01|4397.01|4397.01|4397.01|4397.01|0
1620821870000|2021-05-12 12:17:50|4396.97|4396.97|4396.97|4396.97|4396.97|4396.97|4396.97|4396.97|0
1620821880000|2021-05-12 12:18:00|4396.37|4396.37|4396.61|4396.61|4396.61|4396.61|4396.22|4396.22|0
1620821890000|2021-05-12 12:18:10|4396.46|4396.46|4396.2|4396.2|4396.46|4396.46|4396.2|4396.2|0
1620821900000|2021-05-12 12:18:20|4396.81|4396.81|4397.03|4397.03|4397.03|4397.03|4396.81|4396.81|0
1620821910000|2021-05-12 12:18:30|4397.33|4397.33|4397.31|4397.31|4397.4|4397.4|4397.31|4397.31|0
1620821920000|2021-05-12 12:18:40|4397.39|4397.39|4397.41|4397.41|4397.43|4397.43|4397.39|4397.39|0
1620821930000|2021-05-12 12:18:50|4397.46|4397.46|4397.55|4397.55|4397.55|4397.55|4397.46|4397.46|0
1620821940000|2021-05-12 12:19:00|4397.25|4397.25|4397.25|4397.25|4397.29|4397.29|4397.25|4397.25|0
1620821950000|2021-05-12 12:19:10|4397.16|4397.16|4397.16|4397.16|4397.16|4397.16|4397.16|4397.16|0
1620821960000|2021-05-12 12:19:20|4397.12|4397.12|4397.09|4397.09|4397.12|4397.12|4397.09|4397.09|0
1620821970000|2021-05-12 12:19:30|4397.16|4397.16|4397.46|4397.46|4397.46|4397.46|4397.16|4397.16|0
1620821980000|2021-05-12 12:19:40|4397.49|4397.49|4397.49|4397.49|4397.49|4397.49|4397.49|4397.49|0
1620822010000|2021-05-12 12:20:10|4397.79|4397.79|4397.94|4397.94|4397.94|4397.94|4397.64|4397.64|0
1620822020000|2021-05-12 12:20:20|4397.97|4397.97|4397.97|4397.97|4397.97|4397.97|4397.97|4397.97|0
1620822070000|2021-05-12 12:21:10|4398.57|4398.57|4398.62|4398.62|4398.62|4398.62|4398.57|4398.57|0
1620822080000|2021-05-12 12:21:20|4399.07|4399.07|4399.34|4399.34|4399.36|4399.36|4399.07|4399.07|0
1620822100000|2021-05-12 12:21:40|4399.64|4399.64|4398.39|4398.39|4399.64|4399.64|4398.29|4398.29|0
1620822110000|2021-05-12 12:21:50|4398.54|4398.54|4398.54|4398.54|4398.54|4398.54|4398.54|4398.54|0
1620822120000|2021-05-12 12:22:00|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|0
1620822130000|2021-05-12 12:22:10|4398.39|4398.39|4398.69|4398.69|4398.69|4398.69|4398.39|4398.39|0
1620822160000|2021-05-12 12:22:40|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|0
1620822180000|2021-05-12 12:23:00|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|0
1620822190000|2021-05-12 12:23:10|4398.68|4398.68|4398.66|4398.66|4398.68|4398.68|4398.66|4398.66|0
1620822220000|2021-05-12 12:23:40|4398.57|4398.57|4398.55|4398.55|4398.57|4398.57|4398.55|4398.55|0
1620822230000|2021-05-12 12:23:50|4398.1|4398.1|4397.95|4397.95|4398.1|4398.1|4397.95|4397.95|0
1620822240000|2021-05-12 12:24:00|4397.91|4397.91|4398.34|4398.34|4398.34|4398.34|4397.89|4397.89|0
1620822250000|2021-05-12 12:24:10|4398.43|4398.43|4398.52|4398.52|4398.52|4398.52|4398.43|4398.43|0
1620822260000|2021-05-12 12:24:20|4398.43|4398.43|4398.13|4398.13|4398.43|4398.43|4398.13|4398.13|0
1620822290000|2021-05-12 12:24:50|4398.42|4398.42|4399.17|4399.17|4399.17|4399.17|4398.42|4398.42|0
1620822300000|2021-05-12 12:25:00|4399.47|4399.47|4399.58|4399.58|4399.62|4399.62|4399.47|4399.47|0
1620822310000|2021-05-12 12:25:10|4400.18|4400.18|4400.48|4400.48|4400.48|4400.48|4400.18|4400.18|0
1620822320000|2021-05-12 12:25:20|4400.56|4400.56|4400.6|4400.6|4400.6|4400.6|4400.56|4400.56|0
1620822330000|2021-05-12 12:25:30|4400.69|4400.69|4401.03|4401.03|4401.03|4401.03|4400.69|4400.69|0
1620822340000|2021-05-12 12:25:40|4400.99|4400.99|4401.29|4401.29|4401.29|4401.29|4400.99|4400.99|0
1620822350000|2021-05-12 12:25:50|4399.61|4399.61|4399.34|4399.34|4399.61|4399.61|4399.34|4399.34|0
1620822360000|2021-05-12 12:26:00|4399.4|4399.4|4399.4|4399.4|4399.4|4399.4|4399.4|4399.4|0
1620822380000|2021-05-12 12:26:20|4399.23|4399.23|4399.23|4399.23|4399.23|4399.23|4399.23|4399.23|0
1620822400000|2021-05-12 12:26:40|4399.53|4399.53|4399.53|4399.53|4399.53|4399.53|4399.53|4399.53|0
1620822410000|2021-05-12 12:26:50|4399.47|4399.47|4400.28|4400.28|4400.28|4400.28|4399.47|4399.47|0
1620822420000|2021-05-12 12:27:00|4400.34|4400.34|4399.79|4399.79|4400.39|4400.39|4399.79|4399.79|0
1620822430000|2021-05-12 12:27:10|4399.75|4399.75|4399.47|4399.47|4399.77|4399.77|4399.47|4399.47|0
1620822440000|2021-05-12 12:27:20|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|4399.17|0
1620822460000|2021-05-12 12:27:40|4399.26|4399.26|4399.35|4399.35|4399.35|4399.35|4399.26|4399.26|0
1620822470000|2021-05-12 12:27:50|4399.26|4399.26|4399.26|4399.26|4399.26|4399.26|4399.26|4399.26|0
1620822480000|2021-05-12 12:28:00|4399.86|4399.86|4400.77|4400.77|4400.77|4400.77|4399.86|4399.86|0
1620822490000|2021-05-12 12:28:10|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|0
1620822500000|2021-05-12 12:28:20|4401.21|4401.21|4401.27|4401.27|4401.27|4401.27|4401.21|4401.21|0
1620822510000|2021-05-12 12:28:30|4401.87|4401.87|4401.87|4401.87|4401.87|4401.87|4401.87|4401.87|0
1620822520000|2021-05-12 12:28:40|4401.9|4401.9|4401.6|4401.6|4401.9|4401.9|4401.6|4401.6|0
1620822530000|2021-05-12 12:28:50|4401.43|4401.43|4401.43|4401.43|4401.43|4401.43|4401.43|4401.43|0
1620822540000|2021-05-12 12:29:00|4401.34|4401.34|4401.35|4401.35|4401.64|4401.64|4401.34|4401.34|0
1620822550000|2021-05-12 12:29:10|4401.2|4401.2|4400.6|4400.6|4401.2|4401.2|4400.3|4400.3|0
1620822570000|2021-05-12 12:29:30|4400.31|4400.31|4400.01|4400.01|4400.61|4400.61|4400.01|4400.01|0
1620822580000|2021-05-12 12:29:40|4399.97|4399.97|4399.69|4399.69|4399.97|4399.97|4399.69|4399.69|0
1620822590000|2021-05-12 12:29:50|4399.66|4399.66|4399.64|4399.64|4399.66|4399.66|4399.64|4399.64|0
1620822600000|2021-05-12 12:30:00|4399.62|4399.62|4389.63|4389.63|4399.67|4399.67|4389.18|4389.18|0
1620822610000|2021-05-12 12:30:10|4389.4|4389.4|4387.66|4387.66|4389.4|4389.4|4385.7|4385.7|0
1620822620000|2021-05-12 12:30:20|4387.81|4387.81|4384.24|4384.24|4391.65|4391.65|4384.24|4384.24|0
1620822630000|2021-05-12 12:30:30|4383.95|4383.95|4379.96|4379.96|4385.45|4385.45|4379.96|4379.96|0
1620822640000|2021-05-12 12:30:40|4379.87|4379.87|4374.87|4374.87|4379.9|4379.9|4374.68|4374.68|0
1620822650000|2021-05-12 12:30:50|4373.97|4373.97|4375.56|4375.56|4377.23|4377.23|4372.47|4372.47|0
1620822660000|2021-05-12 12:31:00|4375.59|4375.59|4373.18|4373.18|4375.61|4375.61|4370.91|4370.91|0
1620822670000|2021-05-12 12:31:10|4373.31|4373.31|4375.55|4375.55|4378.82|4378.82|4373.31|4373.31|0
1620822680000|2021-05-12 12:31:20|4375.85|4375.85|4376.9|4376.9|4376.9|4376.9|4375.85|4375.85|0
1620822690000|2021-05-12 12:31:30|4377.2|4377.2|4376.78|4376.78|4379.42|4379.42|4376.78|4376.78|0
1620822700000|2021-05-12 12:31:40|4377.38|4377.38|4377.48|4377.48|4378.92|4378.92|4377.33|4377.33|0
1620822710000|2021-05-12 12:31:50|4376.19|4376.19|4376.29|4376.29|4376.42|4376.42|4375.69|4375.69|0
1620822720000|2021-05-12 12:32:00|4375.99|4375.99|4377.84|4377.84|4377.84|4377.84|4375.99|4375.99|0
1620822730000|2021-05-12 12:32:10|4378.12|4378.12|4375.46|4375.46|4378.12|4378.12|4374.55|4374.55|0
1620822740000|2021-05-12 12:32:20|4375.76|4375.76|4375.76|4375.76|4376.06|4376.06|4375.16|4375.16|0
1620822750000|2021-05-12 12:32:30|4375.85|4375.85|4375.24|4375.24|4377.35|4377.35|4375.24|4375.24|0
1620822760000|2021-05-12 12:32:40|4375.26|4375.26|4377.26|4377.26|4377.86|4377.86|4375.22|4375.22|0
1620822770000|2021-05-12 12:32:50|4377.86|4377.86|4379.51|4379.51|4379.51|4379.51|4377.86|4377.86|0
1620822780000|2021-05-12 12:33:00|4379.68|4379.68|4380.33|4380.33|4380.73|4380.73|4379.68|4379.68|0
1620822790000|2021-05-12 12:33:10|4380.41|4380.41|4380.01|4380.01|4381.1|4381.1|4379.56|4379.56|0
1620822800000|2021-05-12 12:33:20|4379.71|4379.71|4378.78|4378.78|4379.71|4379.71|4378.73|4378.73|0
1620822810000|2021-05-12 12:33:30|4377.28|4377.28|4375.86|4375.86|4377.34|4377.34|4375.56|4375.56|0
1620822820000|2021-05-12 12:33:40|4375.26|4375.26|4375.07|4375.07|4375.26|4375.26|4374.6|4374.6|0
1620822830000|2021-05-12 12:33:50|4375.25|4375.25|4372.81|4372.81|4375.52|4375.52|4372.81|4372.81|0
1620822840000|2021-05-12 12:34:00|4372.66|4372.66|4375.11|4375.11|4375.11|4375.11|4372.66|4372.66|0
1620822850000|2021-05-12 12:34:10|4373.61|4373.61|4373.45|4373.45|4373.75|4373.75|4373.45|4373.45|0
1620822860000|2021-05-12 12:34:20|4374.05|4374.05|4377.19|4377.19|4377.19|4377.19|4374.05|4374.05|0
1620822870000|2021-05-12 12:34:30|4377.37|4377.37|4378.17|4378.17|4378.41|4378.41|4377.37|4377.37|0
1620822880000|2021-05-12 12:34:40|4378.43|4378.43|4379.62|4379.62|4379.62|4379.62|4378.43|4378.43|0
1620822890000|2021-05-12 12:34:50|4379.64|4379.64|4382.52|4382.52|4382.52|4382.52|4379.64|4379.64|0
1620822900000|2021-05-12 12:35:00|4382.82|4382.82|4382|4382|4382.84|4382.84|4381.94|4381.94|0
1620822910000|2021-05-12 12:35:10|4382.06|4382.06|4379.51|4379.51|4382.06|4382.06|4379.51|4379.51|0
1620822920000|2021-05-12 12:35:20|4379.21|4379.21|4381.49|4381.49|4381.49|4381.49|4379.21|4379.21|0
1620822930000|2021-05-12 12:35:30|4381.38|4381.38|4381.07|4381.07|4381.38|4381.38|4381.07|4381.07|0
1620822940000|2021-05-12 12:35:40|4381.13|4381.13|4381.13|4381.13|4381.13|4381.13|4381.13|4381.13|0
1620822950000|2021-05-12 12:35:50|4381.73|4381.73|4381.73|4381.73|4382.03|4382.03|4381.73|4381.73|0
1620822960000|2021-05-12 12:36:00|4381.79|4381.79|4380.19|4380.19|4382.18|4382.18|4380.19|4380.19|0
1620822970000|2021-05-12 12:36:10|4380.49|4380.49|4382.14|4382.14|4382.14|4382.14|4380.49|4380.49|0
1620822980000|2021-05-12 12:36:20|4382.25|4382.25|4382.62|4382.62|4382.62|4382.62|4382.25|4382.25|0
1620822990000|2021-05-12 12:36:30|4382.77|4382.77|4384.33|4384.33|4384.33|4384.33|4382.77|4382.77|0
1620823000000|2021-05-12 12:36:40|4384.35|4384.35|4385.19|4385.19|4385.49|4385.49|4384.35|4384.35|0
1620823010000|2021-05-12 12:36:50|4385.79|4385.79|4386.39|4386.39|4386.39|4386.39|4385.79|4385.79|0
1620823020000|2021-05-12 12:37:00|4386.43|4386.43|4383.48|4383.48|4386.73|4386.73|4383.48|4383.48|0
1620823030000|2021-05-12 12:37:10|4384.39|4384.39|4383.48|4383.48|4384.39|4384.39|4383.48|4383.48|0
1620823040000|2021-05-12 12:37:20|4383.37|4383.37|4381.34|4381.34|4383.37|4383.37|4381.04|4381.04|0
1620823050000|2021-05-12 12:37:30|4381.4|4381.4|4381.51|4381.51|4381.51|4381.51|4381.4|4381.4|0
1620823060000|2021-05-12 12:37:40|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|0
1620823070000|2021-05-12 12:37:50|4381.51|4381.51|4381.01|4381.01|4381.51|4381.51|4380.71|4380.71|0
1620823080000|2021-05-12 12:38:00|4381.03|4381.03|4381.96|4381.96|4381.96|4381.96|4381.03|4381.03|0
1620823090000|2021-05-12 12:38:10|4382.56|4382.56|4382.1|4382.1|4382.56|4382.56|4381.96|4381.96|0
1620823100000|2021-05-12 12:38:20|4382.4|4382.4|4382.11|4382.11|4382.55|4382.55|4382.08|4382.08|0
1620823110000|2021-05-12 12:38:30|4381.81|4381.81|4381.44|4381.44|4381.81|4381.81|4381.35|4381.35|0
1620823120000|2021-05-12 12:38:40|4381.56|4381.56|4382.75|4382.75|4382.75|4382.75|4381.56|4381.56|0
1620823130000|2021-05-12 12:38:50|4382.99|4382.99|4383.18|4383.18|4383.18|4383.18|4382.99|4382.99|0
1620823140000|2021-05-12 12:39:00|4384.68|4384.68|4384.74|4384.74|4384.74|4384.74|4384.68|4384.68|0
1620823150000|2021-05-12 12:39:10|4384.83|4384.83|4384.7|4384.7|4384.83|4384.83|4384.53|4384.53|0
1620823160000|2021-05-12 12:39:20|4384.75|4384.75|4384.64|4384.64|4384.75|4384.75|4384.64|4384.64|0
1620823170000|2021-05-12 12:39:30|4384.79|4384.79|4384.22|4384.22|4384.79|4384.79|4384.22|4384.22|0
1620823180000|2021-05-12 12:39:40|4384.07|4384.07|4384.2|4384.2|4384.2|4384.2|4384.05|4384.05|0
1620823190000|2021-05-12 12:39:50|4384.08|4384.08|4384.18|4384.18|4384.33|4384.33|4384.08|4384.08|0
1620823200000|2021-05-12 12:40:00|4383.58|4383.58|4381.04|4381.04|4383.58|4383.58|4381.04|4381.04|0
1620823210000|2021-05-12 12:40:10|4380.98|4380.98|4382.11|4382.11|4382.11|4382.11|4380.98|4380.98|0
1620823220000|2021-05-12 12:40:20|4382.05|4382.05|4382.05|4382.05|4382.05|4382.05|4382.05|4382.05|0
1620823230000|2021-05-12 12:40:30|4381.45|4381.45|4381.08|4381.08|4381.98|4381.98|4381.08|4381.08|0
1620823240000|2021-05-12 12:40:40|4380.78|4380.78|4381.13|4381.13|4381.13|4381.13|4380.78|4380.78|0
1620823250000|2021-05-12 12:40:50|4381.01|4381.01|4380.47|4380.47|4381.07|4381.07|4380.17|4380.17|0
1620823260000|2021-05-12 12:41:00|4380.51|4380.51|4382.19|4382.19|4382.19|4382.19|4380.51|4380.51|0
1620823270000|2021-05-12 12:41:10|4382.07|4382.07|4382.24|4382.24|4382.24|4382.24|4382.01|4382.01|0
1620823280000|2021-05-12 12:41:20|4382.18|4382.18|4382.07|4382.07|4382.18|4382.18|4382.07|4382.07|0
1620823290000|2021-05-12 12:41:30|4382.35|4382.35|4382.18|4382.18|4382.35|4382.35|4382.18|4382.18|0
1620823300000|2021-05-12 12:41:40|4383.38|4383.38|4383.56|4383.56|4383.56|4383.56|4383.38|4383.38|0
1620823310000|2021-05-12 12:41:50|4383.44|4383.44|4385.04|4385.04|4385.04|4385.04|4383.44|4383.44|0
1620823320000|2021-05-12 12:42:00|4384.99|4384.99|4384.65|4384.65|4385.74|4385.74|4384.42|4384.42|0
1620823330000|2021-05-12 12:42:10|4384.71|4384.71|4384.82|4384.82|4384.82|4384.82|4384.71|4384.71|0
1620823340000|2021-05-12 12:42:20|4384.65|4384.65|4383.84|4383.84|4384.65|4384.65|4383.84|4383.84|0
1620823350000|2021-05-12 12:42:30|4384.07|4384.07|4385.3|4385.3|4385.3|4385.3|4384.07|4384.07|0
1620823360000|2021-05-12 12:42:40|4385.39|4385.39|4385.68|4385.68|4385.68|4385.68|4385.26|4385.26|0
1620823370000|2021-05-12 12:42:50|4385.5|4385.5|4385.7|4385.7|4385.7|4385.7|4385.33|4385.33|0
1620823380000|2021-05-12 12:43:00|4385.76|4385.76|4385.48|4385.48|4386.45|4386.45|4385.48|4385.48|0
1620823390000|2021-05-12 12:43:10|4385.65|4385.65|4385.62|4385.62|4385.71|4385.71|4385.56|4385.56|0
1620823400000|2021-05-12 12:43:20|4384.62|4384.62|4384.07|4384.07|4384.62|4384.62|4384.05|4384.05|0
1620823410000|2021-05-12 12:43:30|4384.12|4384.12|4383.89|4383.89|4384.12|4384.12|4383.89|4383.89|0
1620823420000|2021-05-12 12:43:40|4385.39|4385.39|4385.39|4385.39|4385.39|4385.39|4385.39|4385.39|0
1620823430000|2021-05-12 12:43:50|4385.69|4385.69|4385.39|4385.39|4385.69|4385.69|4385.39|4385.39|0
1620823440000|2021-05-12 12:44:00|4385.99|4385.99|4386.59|4386.59|4386.59|4386.59|4385.99|4385.99|0
1620823450000|2021-05-12 12:44:10|4386.68|4386.68|4387.6|4387.6|4387.77|4387.77|4386.68|4386.68|0
1620823460000|2021-05-12 12:44:20|4387.48|4387.48|4387.51|4387.51|4387.51|4387.51|4387.48|4387.48|0
1620823470000|2021-05-12 12:44:30|4387.45|4387.45|4388.95|4388.95|4388.95|4388.95|4387.45|4387.45|0
1620823480000|2021-05-12 12:44:40|4389.1|4389.1|4389.4|4389.4|4389.4|4389.4|4389.1|4389.1|0
1620823490000|2021-05-12 12:44:50|4389.1|4389.1|4390.16|4390.16|4390.16|4390.16|4388.87|4388.87|0
1620823500000|2021-05-12 12:45:00|4390.46|4390.46|4390.46|4390.46|4390.46|4390.46|4390.46|4390.46|0
1620823510000|2021-05-12 12:45:10|4390.16|4390.16|4389.71|4389.71|4390.16|4390.16|4389.56|4389.56|0
1620823530000|2021-05-12 12:45:30|4389.41|4389.41|4389.32|4389.32|4389.43|4389.43|4389.32|4389.32|0
1620823540000|2021-05-12 12:45:40|4389.29|4389.29|4388.99|4388.99|4389.29|4389.29|4388.99|4388.99|0
1620823550000|2021-05-12 12:45:50|4389.02|4389.02|4389.02|4389.02|4389.02|4389.02|4389.02|4389.02|0
1620823570000|2021-05-12 12:46:10|4389.19|4389.19|4389.79|4389.79|4389.79|4389.79|4389.04|4389.04|0
1620823580000|2021-05-12 12:46:20|4389.49|4389.49|4389.34|4389.34|4389.49|4389.49|4389.34|4389.34|0
1620823590000|2021-05-12 12:46:30|4389.19|4389.19|4389.19|4389.19|4389.19|4389.19|4389.19|4389.19|0
1620823620000|2021-05-12 12:47:00|4389.79|4389.79|4389.79|4389.79|4389.79|4389.79|4389.79|4389.79|0
1620823630000|2021-05-12 12:47:10|4389.53|4389.53|4388.95|4388.95|4389.53|4389.53|4388.82|4388.82|0
1620823640000|2021-05-12 12:47:20|4388.99|4388.99|4388.99|4388.99|4388.99|4388.99|4388.99|4388.99|0
1620823650000|2021-05-12 12:47:30|4389.59|4389.59|4389.33|4389.33|4389.59|4389.59|4389.29|4389.29|0
1620823660000|2021-05-12 12:47:40|4389.39|4389.39|4389.39|4389.39|4389.39|4389.39|4389.39|4389.39|0
1620823670000|2021-05-12 12:47:50|4389.27|4389.27|4388.64|4388.64|4389.39|4389.39|4388.64|4388.64|0
1620823680000|2021-05-12 12:48:00|4388.79|4388.79|4388.19|4388.19|4388.79|4388.79|4388.19|4388.19|0
1620823690000|2021-05-12 12:48:10|4388.15|4388.15|4388.15|4388.15|4388.15|4388.15|4388.15|4388.15|0
1620823700000|2021-05-12 12:48:20|4388.12|4388.12|4387.65|4387.65|4388.12|4388.12|4387.65|4387.65|0
1620823710000|2021-05-12 12:48:30|4387.05|4387.05|4387.05|4387.05|4387.05|4387.05|4387.05|4387.05|0
1620823720000|2021-05-12 12:48:40|4386.75|4386.75|4386.57|4386.57|4386.75|4386.75|4386.57|4386.57|0
1620823730000|2021-05-12 12:48:50|4385.97|4385.97|4385.52|4385.52|4385.97|4385.97|4385.52|4385.52|0
1620823740000|2021-05-12 12:49:00|4385.82|4385.82|4386.19|4386.19|4386.49|4386.49|4385.82|4385.82|0
1620823750000|2021-05-12 12:49:10|4385.44|4385.44|4385.5|4385.5|4385.5|4385.5|4385.35|4385.35|0
1620823760000|2021-05-12 12:49:20|4385.41|4385.41|4385.34|4385.34|4385.43|4385.43|4385.29|4385.29|0
1620823770000|2021-05-12 12:49:30|4385.19|4385.19|4385.12|4385.12|4385.19|4385.19|4385.12|4385.12|0
1620823780000|2021-05-12 12:49:40|4384.52|4384.52|4384.78|4384.78|4384.84|4384.84|4384.21|4384.21|0
1620823790000|2021-05-12 12:49:50|4384.18|4384.18|4383.49|4383.49|4384.18|4384.18|4383.38|4383.38|0
1620823800000|2021-05-12 12:50:00|4383.4|4383.4|4383.85|4383.85|4383.85|4383.85|4383.4|4383.4|0
1620823810000|2021-05-12 12:50:10|4384|4384|4383.95|4383.95|4384|4384|4383.95|4383.95|0
1620823820000|2021-05-12 12:50:20|4383.86|4383.86|4384.51|4384.51|4384.51|4384.51|4383.86|4383.86|0
1620823830000|2021-05-12 12:50:30|4384.21|4384.21|4384.38|4384.38|4384.56|4384.56|4384.21|4384.21|0
1620823850000|2021-05-12 12:50:50|4384.41|4384.41|4384.41|4384.41|4384.41|4384.41|4384.41|4384.41|0
1620823860000|2021-05-12 12:51:00|4384.71|4384.71|4384.71|4384.71|4384.71|4384.71|4384.71|4384.71|0
1620823870000|2021-05-12 12:51:10|4384.1|4384.1|4383.85|4383.85|4384.15|4384.15|4383.85|4383.85|0
1620823880000|2021-05-12 12:51:20|4383.83|4383.83|4383.97|4383.97|4383.97|4383.97|4383.83|4383.83|0
1620823890000|2021-05-12 12:51:30|4384|4384|4384.73|4384.73|4384.77|4384.77|4383.87|4383.87|0
1620823900000|2021-05-12 12:51:40|4384.85|4384.85|4384.31|4384.31|4384.85|4384.85|4384.31|4384.31|0
1620823910000|2021-05-12 12:51:50|4384.25|4384.25|4383.61|4383.61|4384.25|4384.25|4383.61|4383.61|0
1620823920000|2021-05-12 12:52:00|4383.73|4383.73|4383.73|4383.73|4383.73|4383.73|4383.73|4383.73|0
1620823940000|2021-05-12 12:52:20|4383.88|4383.88|4383.88|4383.88|4383.88|4383.88|4383.88|4383.88|0
1620823950000|2021-05-12 12:52:30|4384.63|4384.63|4384.58|4384.58|4384.63|4384.63|4384.58|4384.58|0
1620823960000|2021-05-12 12:52:40|4384.9|4384.9|4385.02|4385.02|4385.02|4385.02|4384.9|4384.9|0
1620823980000|2021-05-12 12:53:00|4384.96|4384.96|4384.96|4384.96|4385.26|4385.26|4384.9|4384.9|0
1620823990000|2021-05-12 12:53:10|4385.08|4385.08|4385.08|4385.08|4385.08|4385.08|4385.08|4385.08|0
1620824000000|2021-05-12 12:53:20|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|0
1620824010000|2021-05-12 12:53:30|4385.2|4385.2|4385.14|4385.14|4385.2|4385.2|4384.88|4384.88|0
1620824020000|2021-05-12 12:53:40|4385.59|4385.59|4385.32|4385.32|4385.89|4385.89|4385.32|4385.32|0
1620824030000|2021-05-12 12:53:50|4385.17|4385.17|4384.72|4384.72|4385.17|4385.17|4384.72|4384.72|0
1620824040000|2021-05-12 12:54:00|4385.02|4385.02|4384.64|4384.64|4385.24|4385.24|4384.64|4384.64|0
1620824050000|2021-05-12 12:54:10|4384.56|4384.56|4384.54|4384.54|4384.56|4384.56|4384.54|4384.54|0
1620824060000|2021-05-12 12:54:20|4384.45|4384.45|4384.74|4384.74|4384.74|4384.74|4384.45|4384.45|0
1620824070000|2021-05-12 12:54:30|4384.77|4384.77|4384.94|4384.94|4384.94|4384.94|4384.77|4384.77|0
1620824080000|2021-05-12 12:54:40|4385.05|4385.05|4385.2|4385.2|4385.2|4385.2|4385.05|4385.05|0
1620824090000|2021-05-12 12:54:50|4385.26|4385.26|4385.49|4385.49|4386.76|4386.76|4385.26|4385.26|0
1620824100000|2021-05-12 12:55:00|4383.99|4383.99|4384.29|4384.29|4384.29|4384.29|4383.99|4383.99|0
1620824110000|2021-05-12 12:55:10|4384.59|4384.59|4384.29|4384.29|4384.59|4384.59|4384.29|4384.29|0
1620824120000|2021-05-12 12:55:20|4384.35|4384.35|4384.7|4384.7|4384.7|4384.7|4384.35|4384.35|0
1620824130000|2021-05-12 12:55:30|4384.19|4384.19|4384.03|4384.03|4384.31|4384.31|4383.92|4383.92|0
1620824150000|2021-05-12 12:55:50|4383.62|4383.62|4383.94|4383.94|4383.94|4383.94|4383.6|4383.6|0
1620824160000|2021-05-12 12:56:00|4383.64|4383.64|4383.1|4383.1|4383.79|4383.79|4383.1|4383.1|0
1620824170000|2021-05-12 12:56:10|4383.12|4383.12|4382.49|4382.49|4383.12|4383.12|4382.16|4382.16|0
1620824180000|2021-05-12 12:56:20|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|0
1620824190000|2021-05-12 12:56:30|4382.61|4382.61|4381.93|4381.93|4382.61|4382.61|4381.7|4381.7|0
1620824200000|2021-05-12 12:56:40|4381.81|4381.81|4382|4382|4382|4382|4381.7|4381.7|0
1620824210000|2021-05-12 12:56:50|4382.11|4382.11|4382.41|4382.41|4382.41|4382.41|4382.11|4382.11|0
1620824220000|2021-05-12 12:57:00|4382.53|4382.53|4383.66|4383.66|4383.66|4383.66|4382.53|4382.53|0
1620824230000|2021-05-12 12:57:10|4382.76|4382.76|4382.71|4382.71|4382.76|4382.76|4382.53|4382.53|0
1620824240000|2021-05-12 12:57:20|4382.47|4382.47|4382.35|4382.35|4382.47|4382.47|4382.24|4382.24|0
1620824250000|2021-05-12 12:57:30|4382.33|4382.33|4382.19|4382.19|4382.42|4382.42|4382.19|4382.19|0
1620824260000|2021-05-12 12:57:40|4382.21|4382.21|4382.69|4382.69|4382.69|4382.69|4382.21|4382.21|0
1620824280000|2021-05-12 12:58:00|4383.29|4383.29|4383.96|4383.96|4383.96|4383.96|4383.12|4383.12|0
1620824290000|2021-05-12 12:58:10|4384.05|4384.05|4384.09|4384.09|4384.09|4384.09|4384.05|4384.05|0
1620824300000|2021-05-12 12:58:20|4384.24|4384.24|4384.84|4384.84|4384.84|4384.84|4383.94|4383.94|0
1620824320000|2021-05-12 12:58:40|4384.65|4384.65|4384.2|4384.2|4384.65|4384.65|4384.05|4384.05|0
1620824330000|2021-05-12 12:58:50|4384.35|4384.35|4384.44|4384.44|4384.44|4384.44|4384.35|4384.35|0
1620824340000|2021-05-12 12:59:00|4384.74|4384.74|4384.74|4384.74|4384.74|4384.74|4384.74|4384.74|0
1620824350000|2021-05-12 12:59:10|4384.14|4384.14|4384.53|4384.53|4384.53|4384.53|4384.14|4384.14|0
1620824360000|2021-05-12 12:59:20|4384.57|4384.57|4384.53|4384.53|4384.57|4384.57|4384.53|4384.53|0
1620824370000|2021-05-12 12:59:30|4384.23|4384.23|4384.51|4384.51|4384.57|4384.57|4384.23|4384.23|0
1620824390000|2021-05-12 12:59:50|4384.47|4384.47|4384.41|4384.41|4384.47|4384.47|4384.41|4384.41|0
1620824400000|2021-05-12 13:00:00|4384.36|4384.36|4386.32|4386.32|4386.32|4386.32|4384.36|4384.36|0
1620824410000|2021-05-12 13:00:10|4386.92|4386.92|4386.04|4386.04|4386.92|4386.92|4386.04|4386.04|0
1620824420000|2021-05-12 13:00:20|4385.89|4385.89|4385.46|4385.46|4385.89|4385.89|4385.46|4385.46|0
1620824450000|2021-05-12 13:00:50|4385.76|4385.76|4385.76|4385.76|4385.76|4385.76|4385.76|4385.76|0
1620824460000|2021-05-12 13:01:00|4385.91|4385.91|4385.95|4385.95|4385.95|4385.95|4385.91|4385.91|0
1620824470000|2021-05-12 13:01:10|4385.83|4385.83|4386.23|4386.23|4386.23|4386.23|4385.83|4385.83|0
1620824480000|2021-05-12 13:01:20|4386.53|4386.53|4387.04|4387.04|4387.04|4387.04|4386.53|4386.53|0
1620824490000|2021-05-12 13:01:30|4387.34|4387.34|4387.34|4387.34|4387.34|4387.34|4387.34|4387.34|0
1620824520000|2021-05-12 13:02:00|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|0
1620824550000|2021-05-12 13:02:30|4386.51|4386.51|4386.46|4386.46|4386.51|4386.51|4386.46|4386.46|0
1620824560000|2021-05-12 13:02:40|4386.56|4386.56|4386.86|4386.86|4386.86|4386.86|4386.56|4386.56|0
1620824570000|2021-05-12 13:02:50|4387.01|4387.01|4387.08|4387.08|4387.08|4387.08|4387.01|4387.01|0
1620824580000|2021-05-12 13:03:00|4387.23|4387.23|4387.32|4387.32|4387.32|4387.32|4387.23|4387.23|0
1620824590000|2021-05-12 13:03:10|4388.52|4388.52|4388.57|4388.57|4388.62|4388.62|4388.5|4388.5|0
1620824600000|2021-05-12 13:03:20|4388.51|4388.51|4388.51|4388.51|4388.51|4388.51|4388.51|4388.51|0
1620824610000|2021-05-12 13:03:30|4389.41|4389.41|4390.3|4390.3|4390.32|4390.32|4389.37|4389.37|0
1620824630000|2021-05-12 13:03:50|4390.15|4390.15|4388.35|4388.35|4390.45|4390.45|4388.35|4388.35|0
1620824640000|2021-05-12 13:04:00|4388.05|4388.05|4388.05|4388.05|4388.05|4388.05|4388.05|4388.05|0
1620824650000|2021-05-12 13:04:10|4388.2|4388.2|4388.08|4388.08|4388.2|4388.2|4388.08|4388.08|0
1620824660000|2021-05-12 13:04:20|4388.26|4388.26|4388.19|4388.19|4388.26|4388.26|4388.19|4388.19|0
1620824670000|2021-05-12 13:04:30|4388.51|4388.51|4387.91|4387.91|4388.51|4388.51|4387.91|4387.91|0
1620824680000|2021-05-12 13:04:40|4388.21|4388.21|4388.21|4388.21|4388.21|4388.21|4388.21|4388.21|0
1620824690000|2021-05-12 13:04:50|4388.07|4388.07|4388.07|4388.07|4388.07|4388.07|4388.07|4388.07|0
1620824700000|2021-05-12 13:05:00|4387.89|4387.89|4388.19|4388.19|4388.19|4388.19|4387.89|4387.89|0
1620824710000|2021-05-12 13:05:10|4388.25|4388.25|4388.37|4388.37|4388.37|4388.37|4388.25|4388.25|0
1620824720000|2021-05-12 13:05:20|4388.22|4388.22|4387.62|4387.62|4388.22|4388.22|4387.62|4387.62|0
1620824730000|2021-05-12 13:05:30|4387.65|4387.65|4387.38|4387.38|4387.68|4387.68|4387.38|4387.38|0
1620824740000|2021-05-12 13:05:40|4387.4|4387.4|4387.43|4387.43|4387.43|4387.43|4387.4|4387.4|0
1620824750000|2021-05-12 13:05:50|4387.47|4387.47|4387.47|4387.47|4387.47|4387.47|4387.47|4387.47|0
1620824760000|2021-05-12 13:06:00|4387.49|4387.49|4387.47|4387.47|4387.49|4387.49|4387.47|4387.47|0
1620824770000|2021-05-12 13:06:10|4387.65|4387.65|4387.65|4387.65|4387.65|4387.65|4387.65|4387.65|0
1620824800000|2021-05-12 13:06:40|4387.59|4387.59|4387.38|4387.38|4387.59|4387.59|4387.38|4387.38|0
1620824810000|2021-05-12 13:06:50|4387.29|4387.29|4387.29|4387.29|4387.29|4387.29|4387.29|4387.29|0
1620824820000|2021-05-12 13:07:00|4386.69|4386.69|4386.69|4386.69|4386.69|4386.69|4386.69|4386.69|0
1620824830000|2021-05-12 13:07:10|4386.99|4386.99|4387.08|4387.08|4387.08|4387.08|4386.99|4386.99|0
1620824840000|2021-05-12 13:07:20|4386.78|4386.78|4386.69|4386.69|4386.78|4386.78|4386.69|4386.69|0
1620824860000|2021-05-12 13:07:40|4387.29|4387.29|4387.29|4387.29|4387.29|4387.29|4387.29|4387.29|0
1620824870000|2021-05-12 13:07:50|4387.31|4387.31|4387.31|4387.31|4387.31|4387.31|4387.31|4387.31|0
1620824880000|2021-05-12 13:08:00|4387.01|4387.01|4386.56|4386.56|4387.01|4387.01|4386.56|4386.56|0
1620824890000|2021-05-12 13:08:10|4386.47|4386.47|4386.82|4386.82|4386.88|4386.88|4386.43|4386.43|0
1620824900000|2021-05-12 13:08:20|4386.91|4386.91|4387.35|4387.35|4387.35|4387.35|4386.91|4386.91|0
1620824910000|2021-05-12 13:08:30|4387.23|4387.23|4387.23|4387.23|4387.23|4387.23|4387.23|4387.23|0
1620824920000|2021-05-12 13:08:40|4387.53|4387.53|4387.63|4387.63|4387.63|4387.63|4387.53|4387.53|0
1620824930000|2021-05-12 13:08:50|4387.66|4387.66|4387.87|4387.87|4387.96|4387.96|4387.66|4387.66|0
1620824940000|2021-05-12 13:09:00|4387.84|4387.84|4387.66|4387.66|4387.84|4387.84|4387.66|4387.66|0
1620824950000|2021-05-12 13:09:10|4387.36|4387.36|4387.34|4387.34|4387.36|4387.36|4387.34|4387.34|0
1620824960000|2021-05-12 13:09:20|4387.43|4387.43|4387.43|4387.43|4387.43|4387.43|4387.43|4387.43|0
1620824970000|2021-05-12 13:09:30|4387.52|4387.52|4387.52|4387.52|4387.52|4387.52|4387.52|4387.52|0
1620824990000|2021-05-12 13:09:50|4387.67|4387.67|4388.06|4388.06|4388.06|4388.06|4387.67|4387.67|0
1620825000000|2021-05-12 13:10:00|4387.76|4387.76|4387.46|4387.46|4387.76|4387.76|4387.46|4387.46|0
1620825010000|2021-05-12 13:10:10|4387.76|4387.76|4387.71|4387.71|4387.76|4387.76|4387.71|4387.71|0
1620825020000|2021-05-12 13:10:20|4387.73|4387.73|4387.73|4387.73|4387.73|4387.73|4387.73|4387.73|0
1620825030000|2021-05-12 13:10:30|4387.43|4387.43|4387.43|4387.43|4387.43|4387.43|4387.43|4387.43|0
1620825040000|2021-05-12 13:10:40|4387.34|4387.34|4387.25|4387.25|4387.34|4387.34|4387.25|4387.25|0
1620825050000|2021-05-12 13:10:50|4387.1|4387.1|4386.95|4386.95|4387.1|4387.1|4386.95|4386.95|0
1620825080000|2021-05-12 13:11:20|4387.55|4387.55|4387.55|4387.55|4387.55|4387.55|4387.55|4387.55|0
1620825090000|2021-05-12 13:11:30|4387.59|4387.59|4387.63|4387.63|4387.63|4387.63|4387.59|4387.59|0
1620825100000|2021-05-12 13:11:40|4387.33|4387.33|4387.33|4387.33|4387.33|4387.33|4387.33|4387.33|0
1620825110000|2021-05-12 13:11:50|4387.37|4387.37|4387.33|4387.33|4387.37|4387.37|4387.33|4387.33|0
1620825120000|2021-05-12 13:12:00|4387.63|4387.63|4387.69|4387.69|4387.8|4387.8|4387.63|4387.63|0
1620825130000|2021-05-12 13:12:10|4387.99|4387.99|4387.99|4387.99|4387.99|4387.99|4387.99|4387.99|0
1620825140000|2021-05-12 13:12:20|4387.84|4387.84|4387.69|4387.69|4387.84|4387.84|4387.69|4387.69|0
1620825150000|2021-05-12 13:12:30|4387.84|4387.84|4388.29|4388.29|4388.29|4388.29|4387.84|4387.84|0
1620825160000|2021-05-12 13:12:40|4388.11|4388.11|4388.02|4388.02|4388.11|4388.11|4388.02|4388.02|0
1620825180000|2021-05-12 13:13:00|4387.72|4387.72|4388.02|4388.02|4388.02|4388.02|4387.72|4387.72|0
1620825190000|2021-05-12 13:13:10|4388.04|4388.04|4387.93|4387.93|4388.08|4388.08|4387.93|4387.93|0
1620825200000|2021-05-12 13:13:20|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|0
1620825210000|2021-05-12 13:13:30|4387.48|4387.48|4387.48|4387.48|4387.48|4387.48|4387.48|4387.48|0
1620825220000|2021-05-12 13:13:40|4387.43|4387.43|4387.52|4387.52|4387.52|4387.52|4387.43|4387.43|0
1620825230000|2021-05-12 13:13:50|4387.49|4387.49|4387.64|4387.64|4387.64|4387.64|4387.49|4387.49|0
1620825240000|2021-05-12 13:14:00|4387.67|4387.67|4387.67|4387.67|4387.67|4387.67|4387.67|4387.67|0
1620825250000|2021-05-12 13:14:10|4387.81|4387.81|4388.11|4388.11|4388.11|4388.11|4387.81|4387.81|0
1620825300000|2021-05-12 13:15:00|4388.41|4388.41|4388.74|4388.74|4388.74|4388.74|4388.41|4388.41|0
1620825310000|2021-05-12 13:15:10|4388.44|4388.44|4388.14|4388.14|4388.44|4388.44|4388.14|4388.14|0
1620825320000|2021-05-12 13:15:20|4388.16|4388.16|4388.16|4388.16|4388.16|4388.16|4388.16|4388.16|0
1620825330000|2021-05-12 13:15:30|4387.86|4387.86|4387.86|4387.86|4387.86|4387.86|4387.86|4387.86|0
1620825350000|2021-05-12 13:15:50|4387.81|4387.81|4387.81|4387.81|4387.81|4387.81|4387.81|4387.81|0
1620825360000|2021-05-12 13:16:00|4387.75|4387.75|4387.16|4387.16|4387.75|4387.75|4387.16|4387.16|0
1620825370000|2021-05-12 13:16:10|4387.06|4387.06|4386.76|4386.76|4387.06|4387.06|4386.76|4386.76|0
1620825390000|2021-05-12 13:16:30|4386.46|4386.46|4386.32|4386.32|4386.46|4386.46|4386.32|4386.32|0
1620825400000|2021-05-12 13:16:40|4386.61|4386.61|4386.73|4386.73|4386.73|4386.73|4386.61|4386.61|0
1620825410000|2021-05-12 13:16:50|4386.79|4386.79|4386.56|4386.56|4386.79|4386.79|4385.85|4385.85|0
1620825420000|2021-05-12 13:17:00|4386.59|4386.59|4386.59|4386.59|4386.59|4386.59|4386.59|4386.59|0
1620825430000|2021-05-12 13:17:10|4385.99|4385.99|4385.48|4385.48|4385.99|4385.99|4385.48|4385.48|0
1620825440000|2021-05-12 13:17:20|4385.37|4385.37|4385.37|4385.37|4385.37|4385.37|4385.37|4385.37|0
1620825450000|2021-05-12 13:17:30|4385.6|4385.6|4385.94|4385.94|4386.24|4386.24|4385.6|4385.6|0
1620825460000|2021-05-12 13:17:40|4386|4386|4386|4386|4386|4386|4386|4386|0
1620825470000|2021-05-12 13:17:50|4386.3|4386.3|4386.78|4386.78|4386.78|4386.78|4386.3|4386.3|0
1620825480000|2021-05-12 13:18:00|4386.48|4386.48|4386.52|4386.52|4386.52|4386.52|4386.48|4386.48|0
1620825490000|2021-05-12 13:18:10|4386.56|4386.56|4386.62|4386.62|4386.62|4386.62|4386.56|4386.56|0
1620825500000|2021-05-12 13:18:20|4386.56|4386.56|4386.24|4386.24|4386.56|4386.56|4386.24|4386.24|0
1620825510000|2021-05-12 13:18:30|4386.21|4386.21|4385.91|4385.91|4386.51|4386.51|4385.91|4385.91|0
1620825530000|2021-05-12 13:18:50|4385.97|4385.97|4386.3|4386.3|4386.3|4386.3|4385.97|4385.97|0
1620825540000|2021-05-12 13:19:00|4386.45|4386.45|4386.63|4386.63|4386.75|4386.75|4386.45|4386.45|0
1620825550000|2021-05-12 13:19:10|4386.48|4386.48|4386.48|4386.48|4386.48|4386.48|4386.48|4386.48|0
1620825560000|2021-05-12 13:19:20|4386.54|4386.54|4386.49|4386.49|4386.59|4386.59|4386.49|4386.49|0
1620825570000|2021-05-12 13:19:30|4386.61|4386.61|4386.66|4386.66|4386.66|4386.66|4386.61|4386.61|0
1620825580000|2021-05-12 13:19:40|4386.64|4386.64|4386.49|4386.49|4386.79|4386.79|4386.49|4386.49|0
1620825590000|2021-05-12 13:19:50|4386.55|4386.55|4386.25|4386.25|4386.55|4386.55|4386.25|4386.25|0
1620825630000|2021-05-12 13:20:30|4385.95|4385.95|4385.5|4385.5|4385.95|4385.95|4385.5|4385.5|0
1620825640000|2021-05-12 13:20:40|4385.2|4385.2|4383.91|4383.91|4385.2|4385.2|4383.91|4383.91|0
1620825650000|2021-05-12 13:20:50|4384.08|4384.08|4384.4|4384.4|4384.59|4384.59|4384.08|4384.08|0
1620825660000|2021-05-12 13:21:00|4384.36|4384.36|4384.05|4384.05|4384.44|4384.44|4383.93|4383.93|0
1620825670000|2021-05-12 13:21:10|4383.75|4383.75|4385.66|4385.66|4385.66|4385.66|4383.75|4383.75|0
1620825680000|2021-05-12 13:21:20|4386.26|4386.26|4386.32|4386.32|4386.41|4386.41|4386.26|4386.26|0
1620825690000|2021-05-12 13:21:30|4386.26|4386.26|4386.37|4386.37|4386.37|4386.37|4386.17|4386.17|0
1620825700000|2021-05-12 13:21:40|4386.2|4386.2|4385.72|4385.72|4386.2|4386.2|4385.51|4385.51|0
1620825710000|2021-05-12 13:21:50|4385.63|4385.63|4385.69|4385.69|4385.69|4385.69|4385.54|4385.54|0
1620825720000|2021-05-12 13:22:00|4385.58|4385.58|4385.88|4385.88|4385.93|4385.93|4385.43|4385.43|0
1620825730000|2021-05-12 13:22:10|4385.73|4385.73|4385.43|4385.43|4385.73|4385.73|4385.43|4385.43|0
1620825740000|2021-05-12 13:22:20|4386.03|4386.03|4386.03|4386.03|4386.08|4386.08|4386.03|4386.03|0
1620825750000|2021-05-12 13:22:30|4385.96|4385.96|4385.57|4385.57|4385.96|4385.96|4385.57|4385.57|0
1620825760000|2021-05-12 13:22:40|4385.87|4385.87|4386.05|4386.05|4386.05|4386.05|4385.87|4385.87|0
1620825770000|2021-05-12 13:22:50|4385.99|4385.99|4386.17|4386.17|4386.17|4386.17|4385.99|4385.99|0
1620825780000|2021-05-12 13:23:00|4386.11|4386.11|4387.1|4387.1|4387.22|4387.22|4386.11|4386.11|0
1620825790000|2021-05-12 13:23:10|4387.27|4387.27|4387.34|4387.34|4387.37|4387.37|4387.27|4387.27|0
1620825800000|2021-05-12 13:23:20|4387.4|4387.4|4387.4|4387.4|4387.4|4387.4|4387.4|4387.4|0
1620825810000|2021-05-12 13:23:30|4387.31|4387.31|4387.48|4387.48|4387.48|4387.48|4387.31|4387.31|0
1620825820000|2021-05-12 13:23:40|4387.44|4387.44|4386.93|4386.93|4387.44|4387.44|4386.93|4386.93|0
1620825830000|2021-05-12 13:23:50|4387.1|4387.1|4387.13|4387.13|4387.13|4387.13|4387.01|4387.01|0
1620825840000|2021-05-12 13:24:00|4387.01|4387.01|4387.01|4387.01|4387.01|4387.01|4387.01|4387.01|0
1620825850000|2021-05-12 13:24:10|4385.63|4385.63|4386.63|4386.63|4386.63|4386.63|4385.63|4385.63|0
1620825860000|2021-05-12 13:24:20|4386.57|4386.57|4386.63|4386.63|4386.63|4386.63|4386.57|4386.57|0
1620825870000|2021-05-12 13:24:30|4386.65|4386.65|4387.25|4387.25|4387.25|4387.25|4386.65|4386.65|0
1620825880000|2021-05-12 13:24:40|4387.28|4387.28|4387.3|4387.3|4387.33|4387.33|4387.28|4387.28|0
1620825890000|2021-05-12 13:24:50|4387.33|4387.33|4387.33|4387.33|4387.33|4387.33|4387.33|4387.33|0
1620825900000|2021-05-12 13:25:00|4387.51|4387.51|4387.22|4387.22|4387.51|4387.51|4387.07|4387.07|0
1620825920000|2021-05-12 13:25:20|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|0
1620825930000|2021-05-12 13:25:30|4386.92|4386.92|4386.92|4386.92|4386.92|4386.92|4386.92|4386.92|0
1620825940000|2021-05-12 13:25:40|4387.07|4387.07|4387.82|4387.82|4387.82|4387.82|4387.07|4387.07|0
1620825950000|2021-05-12 13:25:50|4387.52|4387.52|4387.8|4387.8|4387.8|4387.8|4387.5|4387.5|0
1620825960000|2021-05-12 13:26:00|4387.95|4387.95|4387.95|4387.95|4387.95|4387.95|4387.95|4387.95|0
1620825970000|2021-05-12 13:26:10|4388.13|4388.13|4388.43|4388.43|4388.43|4388.43|4388.13|4388.13|0
1620825980000|2021-05-12 13:26:20|4388.52|4388.52|4389.28|4389.28|4389.28|4389.28|4388.52|4388.52|0
1620825990000|2021-05-12 13:26:30|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|0
1620826000000|2021-05-12 13:26:40|4389.64|4389.64|4389.66|4389.66|4389.66|4389.66|4389.64|4389.64|0
1620826010000|2021-05-12 13:26:50|4390.27|4390.27|4390.29|4390.29|4390.29|4390.29|4390.27|4390.27|0
1620826020000|2021-05-12 13:27:00|4390.32|4390.32|4390.92|4390.92|4390.92|4390.92|4390.32|4390.32|0
1620826030000|2021-05-12 13:27:10|4390.89|4390.89|4390.84|4390.84|4390.89|4390.89|4390.84|4390.84|0
1620826040000|2021-05-12 13:27:20|4390.81|4390.81|4390.51|4390.51|4390.81|4390.81|4390.51|4390.51|0
1620826050000|2021-05-12 13:27:30|4389.91|4389.91|4390.3|4390.3|4390.3|4390.3|4389.91|4389.91|0
1620826060000|2021-05-12 13:27:40|4390.21|4390.21|4390.21|4390.21|4390.21|4390.21|4390.21|4390.21|0
1620826070000|2021-05-12 13:27:50|4389.91|4389.91|4389.91|4389.91|4389.91|4389.91|4389.91|4389.91|0
1620826080000|2021-05-12 13:28:00|4390.21|4390.21|4390.45|4390.45|4390.51|4390.51|4390.21|4390.21|0
1620826090000|2021-05-12 13:28:10|4390.54|4390.54|4390.54|4390.54|4390.54|4390.54|4390.54|4390.54|0
1620826100000|2021-05-12 13:28:20|4390.24|4390.24|4390.17|4390.17|4390.24|4390.24|4390.13|4390.13|0
1620826110000|2021-05-12 13:28:30|4389.87|4389.87|4388.88|4388.88|4389.87|4389.87|4388.88|4388.88|0
1620826120000|2021-05-12 13:28:40|4388.94|4388.94|4388.88|4388.88|4388.94|4388.94|4388.88|4388.88|0
1620826130000|2021-05-12 13:28:50|4388.79|4388.79|4388.79|4388.79|4388.79|4388.79|4388.79|4388.79|0
1620826140000|2021-05-12 13:29:00|4388.49|4388.49|4387.59|4387.59|4388.49|4388.49|4387.59|4387.59|0
1620826150000|2021-05-12 13:29:10|4387.29|4387.29|4388.19|4388.19|4388.19|4388.19|4387.29|4387.29|0
1620826160000|2021-05-12 13:29:20|4388.34|4388.34|4388.04|4388.04|4388.34|4388.34|4388.04|4388.04|0
1620826180000|2021-05-12 13:29:40|4387.74|4387.74|4387.67|4387.67|4387.85|4387.85|4387.34|4387.34|0
1620826190000|2021-05-12 13:29:50|4387.58|4387.58|4387.88|4387.88|4387.88|4387.88|4387.58|4387.58|0
1620826200000|2021-05-12 13:30:00|4387.28|4387.28|4387.09|4387.09|4387.28|4387.28|4387.05|4387.05|0
1620826210000|2021-05-12 13:30:10|4387.39|4387.39|4388.5|4388.5|4388.59|4388.59|4387.39|4387.39|0
1620826220000|2021-05-12 13:30:20|4388.8|4388.8|4388.8|4388.8|4388.8|4388.8|4388.8|4388.8|0
1620826230000|2021-05-12 13:30:30|4389.1|4389.1|4389.33|4389.33|4389.63|4389.63|4389.1|4389.1|0
1620826240000|2021-05-12 13:30:40|4389.42|4389.42|4388.82|4388.82|4389.42|4389.42|4388.82|4388.82|0
1620826250000|2021-05-12 13:30:50|4388.52|4388.52|4388.52|4388.52|4388.52|4388.52|4388.52|4388.52|0
1620826260000|2021-05-12 13:31:00|4388.54|4388.54|4388.37|4388.37|4388.54|4388.54|4388.37|4388.37|0
1620826280000|2021-05-12 13:31:20|4388.07|4388.07|4388.6|4388.6|4388.6|4388.6|4388.07|4388.07|0
1620826290000|2021-05-12 13:31:30|4388.45|4388.45|4387.19|4387.19|4388.45|4388.45|4387.19|4387.19|0
1620826300000|2021-05-12 13:31:40|4387.13|4387.13|4387.52|4387.52|4387.52|4387.52|4387.13|4387.13|0
1620826310000|2021-05-12 13:31:50|4387.54|4387.54|4387.87|4387.87|4387.87|4387.87|4387.54|4387.54|0
1620826320000|2021-05-12 13:32:00|4387.84|4387.84|4387.54|4387.54|4387.84|4387.84|4387.54|4387.54|0
1620826330000|2021-05-12 13:32:10|4387.24|4387.24|4386.79|4386.79|4387.24|4387.24|4386.79|4386.79|0
1620826340000|2021-05-12 13:32:20|4386.65|4386.65|4385.95|4385.95|4386.65|4386.65|4385.95|4385.95|0
1620826350000|2021-05-12 13:32:30|4385.86|4385.86|4386.22|4386.22|4386.22|4386.22|4385.86|4385.86|0
1620826360000|2021-05-12 13:32:40|4385.92|4385.92|4385.98|4385.98|4385.98|4385.98|4385.92|4385.92|0
1620826370000|2021-05-12 13:32:50|4386.03|4386.03|4386.12|4386.12|4386.12|4386.12|4386.03|4386.03|0
1620826380000|2021-05-12 13:33:00|4386.91|4386.91|4386.46|4386.46|4386.91|4386.91|4386.46|4386.46|0
1620826390000|2021-05-12 13:33:10|4386.31|4386.31|4386.2|4386.2|4386.37|4386.37|4386.07|4386.07|0
1620826400000|2021-05-12 13:33:20|4386.05|4386.05|4384.1|4384.1|4386.05|4386.05|4384.1|4384.1|0
1620826410000|2021-05-12 13:33:30|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|0
1620826420000|2021-05-12 13:33:40|4384.55|4384.55|4384.54|4384.54|4385.75|4385.75|4384.54|4384.54|0
1620826430000|2021-05-12 13:33:50|4384.24|4384.24|4383.34|4383.34|4384.24|4384.24|4383.34|4383.34|0
1620826440000|2021-05-12 13:34:00|4383.49|4383.49|4383.49|4383.49|4383.49|4383.49|4383.49|4383.49|0
1620826450000|2021-05-12 13:34:10|4384.45|4384.45|4385.05|4385.05|4385.05|4385.05|4384.45|4384.45|0
1620826460000|2021-05-12 13:34:20|4385|4385|4384.92|4384.92|4385|4385|4384.92|4384.92|0
1620826470000|2021-05-12 13:34:30|4384.62|4384.62|4385.13|4385.13|4385.13|4385.13|4384.47|4384.47|0
1620826480000|2021-05-12 13:34:40|4384.83|4384.83|4384.47|4384.47|4384.83|4384.83|4384.47|4384.47|0
1620826490000|2021-05-12 13:34:50|4384.43|4384.43|4384.37|4384.37|4384.43|4384.43|4384.37|4384.37|0
1620826500000|2021-05-12 13:35:00|4384.32|4384.32|4384.29|4384.29|4384.32|4384.32|4384.26|4384.26|0
1620826510000|2021-05-12 13:35:10|4384.89|4384.89|4385.21|4385.21|4385.21|4385.21|4384.89|4384.89|0
1620826520000|2021-05-12 13:35:20|4385.36|4385.36|4385.54|4385.54|4386.4|4386.4|4385.36|4385.36|0
1620826530000|2021-05-12 13:35:30|4385.81|4385.81|4386.77|4386.77|4386.77|4386.77|4385.81|4385.81|0
1620826540000|2021-05-12 13:35:40|4386.86|4386.86|4387.97|4387.97|4387.97|4387.97|4386.77|4386.77|0
1620826550000|2021-05-12 13:35:50|4388.27|4388.27|4388.27|4388.27|4388.27|4388.27|4388.27|4388.27|0
1620826560000|2021-05-12 13:36:00|4387.97|4387.97|4388.87|4388.87|4388.87|4388.87|4387.97|4387.97|0
1620826570000|2021-05-12 13:36:10|4389.01|4389.01|4394.06|4394.06|4394.06|4394.06|4389.01|4389.01|0
1620826580000|2021-05-12 13:36:20|4394.21|4394.21|4393.91|4393.91|4394.51|4394.51|4393.91|4393.91|0
1620826590000|2021-05-12 13:36:30|4394.21|4394.21|4394.21|4394.21|4394.21|4394.21|4394.21|4394.21|0
1620826600000|2021-05-12 13:36:40|4394.51|4394.51|4394.55|4394.55|4394.55|4394.55|4394.25|4394.25|0
1620826610000|2021-05-12 13:36:50|4394.6|4394.6|4394.6|4394.6|4394.9|4394.9|4394.6|4394.6|0
1620826620000|2021-05-12 13:37:00|4394.3|4394.3|4393.34|4393.34|4394.39|4394.39|4393.34|4393.34|0
1620826630000|2021-05-12 13:37:10|4393.64|4393.64|4393.82|4393.82|4393.82|4393.82|4393.64|4393.64|0
1620826640000|2021-05-12 13:37:20|4394.12|4394.12|4394.42|4394.42|4394.72|4394.72|4394.12|4394.12|0
1620826650000|2021-05-12 13:37:30|4394.81|4394.81|4393.56|4393.56|4394.93|4394.93|4393.12|4393.12|0
1620826660000|2021-05-12 13:37:40|4393.26|4393.26|4394.07|4394.07|4394.07|4394.07|4393.26|4393.26|0
1620826670000|2021-05-12 13:37:50|4393.77|4393.77|4393.45|4393.45|4393.77|4393.77|4393.45|4393.45|0
1620826680000|2021-05-12 13:38:00|4393.6|4393.6|4393.43|4393.43|4393.6|4393.6|4393.43|4393.43|0
1620826690000|2021-05-12 13:38:10|4393.73|4393.73|4394.03|4394.03|4394.03|4394.03|4393.73|4393.73|0
1620826700000|2021-05-12 13:38:20|4394.09|4394.09|4395.02|4395.02|4395.02|4395.02|4394.09|4394.09|0
1620826710000|2021-05-12 13:38:30|4395.07|4395.07|4394.55|4394.55|4395.07|4395.07|4394.49|4394.49|0
1620826720000|2021-05-12 13:38:40|4395.15|4395.15|4395.09|4395.09|4395.15|4395.15|4394.82|4394.82|0
1620826740000|2021-05-12 13:39:00|4395.06|4395.06|4396.56|4396.56|4396.62|4396.62|4395.06|4395.06|0
1620826750000|2021-05-12 13:39:10|4396.87|4396.87|4397.49|4397.49|4397.49|4397.49|4396.87|4396.87|0
1620826760000|2021-05-12 13:39:20|4398.09|4398.09|4397.9|4397.9|4398.24|4398.24|4397.9|4397.9|0
1620826770000|2021-05-12 13:39:30|4398.65|4398.65|4398.65|4398.65|4398.65|4398.65|4398.65|4398.65|0
1620826780000|2021-05-12 13:39:40|4398.35|4398.35|4398.17|4398.17|4398.35|4398.35|4397.87|4397.87|0
1620826800000|2021-05-12 13:40:00|4397.87|4397.87|4396.94|4396.94|4397.87|4397.87|4396.94|4396.94|0
1620826810000|2021-05-12 13:40:10|4397.24|4397.24|4398.71|4398.71|4398.71|4398.71|4397.24|4397.24|0
1620826820000|2021-05-12 13:40:20|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|0
1620826830000|2021-05-12 13:40:30|4398.78|4398.78|4398.67|4398.67|4398.78|4398.78|4398.67|4398.67|0
1620826840000|2021-05-12 13:40:40|4398.97|4398.97|4399.72|4399.72|4399.72|4399.72|4398.97|4398.97|0
1620826850000|2021-05-12 13:40:50|4399.44|4399.44|4399.74|4399.74|4399.74|4399.74|4399.14|4399.14|0
1620826860000|2021-05-12 13:41:00|4399.91|4399.91|4400.15|4400.15|4400.63|4400.63|4399.43|4399.43|0
1620826870000|2021-05-12 13:41:10|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|0
1620826880000|2021-05-12 13:41:20|4399.85|4399.85|4399.76|4399.76|4399.85|4399.85|4399.76|4399.76|0
1620826890000|2021-05-12 13:41:30|4399.7|4399.7|4399.15|4399.15|4399.76|4399.76|4399.15|4399.15|0
1620826900000|2021-05-12 13:41:40|4399.04|4399.04|4399.13|4399.13|4399.13|4399.13|4399.04|4399.04|0
1620826910000|2021-05-12 13:41:50|4399.19|4399.19|4398.6|4398.6|4399.35|4399.35|4398.6|4398.6|0
1620826920000|2021-05-12 13:42:00|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|0
1620826930000|2021-05-12 13:42:10|4398.44|4398.44|4397.63|4397.63|4398.44|4398.44|4397.45|4397.45|0
1620826940000|2021-05-12 13:42:20|4397.93|4397.93|4397.96|4397.96|4397.96|4397.96|4397.93|4397.93|0
1620826950000|2021-05-12 13:42:30|4397.87|4397.87|4396.92|4396.92|4397.87|4397.87|4396.92|4396.92|0
1620826980000|2021-05-12 13:43:00|4396.62|4396.62|4397.37|4397.37|4397.37|4397.37|4396.47|4396.47|0
1620826990000|2021-05-12 13:43:10|4397.35|4397.35|4397.73|4397.73|4397.73|4397.73|4397.35|4397.35|0
1620827000000|2021-05-12 13:43:20|4398.03|4398.03|4398.64|4398.64|4398.94|4398.94|4398.03|4398.03|0
1620827010000|2021-05-12 13:43:30|4398.81|4398.81|4399.52|4399.52|4399.52|4399.52|4398.81|4398.81|0
1620827020000|2021-05-12 13:43:40|4399.54|4399.54|4399.54|4399.54|4399.54|4399.54|4399.54|4399.54|0
1620827030000|2021-05-12 13:43:50|4399.63|4399.63|4399.63|4399.63|4399.63|4399.63|4399.63|4399.63|0
1620827040000|2021-05-12 13:44:00|4401.14|4401.14|4401.26|4401.26|4401.44|4401.44|4401.14|4401.14|0
1620827050000|2021-05-12 13:44:10|4401.57|4401.57|4402.17|4402.17|4402.17|4402.17|4401.57|4401.57|0
1620827060000|2021-05-12 13:44:20|4402.13|4402.13|4402.34|4402.34|4402.73|4402.73|4401.74|4401.74|0
1620827070000|2021-05-12 13:44:30|4403.24|4403.24|4404.03|4404.03|4404.03|4404.03|4403.24|4403.24|0
1620827080000|2021-05-12 13:44:40|4404.33|4404.33|4404.47|4404.47|4404.47|4404.47|4404.33|4404.33|0
1620827090000|2021-05-12 13:44:50|4404.62|4404.62|4403.72|4403.72|4405.22|4405.22|4403.72|4403.72|0
1620827100000|2021-05-12 13:45:00|4402.66|4402.66|4402.06|4402.06|4402.66|4402.66|4402.06|4402.06|0
1620827120000|2021-05-12 13:45:20|4401.91|4401.91|4400.6|4400.6|4401.91|4401.91|4400.6|4400.6|0
1620827130000|2021-05-12 13:45:30|4400.45|4400.45|4399.76|4399.76|4400.45|4400.45|4399.76|4399.76|0
1620827140000|2021-05-12 13:45:40|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|0
1620827150000|2021-05-12 13:45:50|4399.46|4399.46|4399.16|4399.16|4399.46|4399.46|4398.86|4398.86|0
1620827160000|2021-05-12 13:46:00|4399.46|4399.46|4399.61|4399.61|4399.61|4399.61|4399.46|4399.46|0
1620827170000|2021-05-12 13:46:10|4399.7|4399.7|4399.7|4399.7|4399.74|4399.74|4399.7|4399.7|0
1620827180000|2021-05-12 13:46:20|4399.1|4399.1|4399.33|4399.33|4399.33|4399.33|4399.1|4399.1|0
1620827190000|2021-05-12 13:46:30|4399.38|4399.38|4398.49|4398.49|4399.39|4399.39|4398.49|4398.49|0
1620827200000|2021-05-12 13:46:40|4399.7|4399.7|4399.49|4399.49|4399.79|4399.79|4399.49|4399.49|0
1620827210000|2021-05-12 13:46:50|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|0
1620827220000|2021-05-12 13:47:00|4399.26|4399.26|4399.17|4399.17|4399.26|4399.26|4399.17|4399.17|0
1620827230000|2021-05-12 13:47:10|4398.87|4398.87|4397.2|4397.2|4398.87|4398.87|4397.2|4397.2|0
1620827240000|2021-05-12 13:47:20|4397.5|4397.5|4397.5|4397.5|4397.5|4397.5|4397.5|4397.5|0
1620827250000|2021-05-12 13:47:30|4397.8|4397.8|4398.25|4398.25|4398.25|4398.25|4397.8|4397.8|0
1620827270000|2021-05-12 13:47:50|4398.16|4398.16|4397.84|4397.84|4398.16|4398.16|4397.84|4397.84|0
1620827290000|2021-05-12 13:48:10|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|0
1620827310000|2021-05-12 13:48:30|4397.84|4397.84|4397.24|4397.24|4397.84|4397.84|4397.24|4397.24|0
1620827320000|2021-05-12 13:48:40|4397.84|4397.84|4398.14|4398.14|4398.14|4398.14|4397.84|4397.84|0
1620827330000|2021-05-12 13:48:50|4397.54|4397.54|4397.24|4397.24|4397.54|4397.54|4397.24|4397.24|0
1620827340000|2021-05-12 13:49:00|4397.39|4397.39|4396.49|4396.49|4397.39|4397.39|4396.19|4396.19|0
1620827350000|2021-05-12 13:49:10|4396.79|4396.79|4396.78|4396.78|4397.09|4397.09|4396.78|4396.78|0
1620827360000|2021-05-12 13:49:20|4396.87|4396.87|4397.47|4397.47|4397.47|4397.47|4396.87|4396.87|0
1620827370000|2021-05-12 13:49:30|4397.58|4397.58|4397.94|4397.94|4397.94|4397.94|4397.58|4397.58|0
1620827390000|2021-05-12 13:49:50|4397.92|4397.92|4397.97|4397.97|4397.97|4397.97|4397.92|4397.92|0
1620827400000|2021-05-12 13:50:00|4397.67|4397.67|4396.64|4396.64|4397.67|4397.67|4396.64|4396.64|0
1620827410000|2021-05-12 13:50:10|4396.55|4396.55|4396.25|4396.25|4396.55|4396.55|4396.25|4396.25|0
1620827420000|2021-05-12 13:50:20|4396.16|4396.16|4396.27|4396.27|4396.36|4396.36|4396.07|4396.07|0
1620827430000|2021-05-12 13:50:30|4396.44|4396.44|4396.44|4396.44|4396.44|4396.44|4396.44|4396.44|0
1620827450000|2021-05-12 13:50:50|4396.47|4396.47|4396.29|4396.29|4396.59|4396.59|4396.29|4396.29|0
1620827460000|2021-05-12 13:51:00|4395.69|4395.69|4394.11|4394.11|4395.69|4395.69|4394.11|4394.11|0
1620827470000|2021-05-12 13:51:10|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|0
1620827480000|2021-05-12 13:51:20|4394.92|4394.92|4394.83|4394.83|4394.92|4394.92|4394.83|4394.83|0
1620827490000|2021-05-12 13:51:30|4394.94|4394.94|4395.09|4395.09|4395.09|4395.09|4394.94|4394.94|0
1620827500000|2021-05-12 13:51:40|4395.39|4395.39|4395.36|4395.36|4395.39|4395.39|4395.36|4395.36|0
1620827520000|2021-05-12 13:52:00|4395.45|4395.45|4395.61|4395.61|4395.76|4395.76|4395.45|4395.45|0
1620827530000|2021-05-12 13:52:10|4395.56|4395.56|4395.7|4395.7|4395.7|4395.7|4395.4|4395.4|0
1620827540000|2021-05-12 13:52:20|4395.1|4395.1|4394.95|4394.95|4395.1|4395.1|4394.95|4394.95|0
1620827550000|2021-05-12 13:52:30|4395.1|4395.1|4395.21|4395.21|4395.21|4395.21|4395.07|4395.07|0
1620827560000|2021-05-12 13:52:40|4395.16|4395.16|4395.16|4395.16|4395.16|4395.16|4395.16|4395.16|0
1620827570000|2021-05-12 13:52:50|4395.13|4395.13|4395.13|4395.13|4395.13|4395.13|4395.13|4395.13|0
1620827580000|2021-05-12 13:53:00|4394.83|4394.83|4394.67|4394.67|4394.83|4394.83|4394.67|4394.67|0
1620827590000|2021-05-12 13:53:10|4394.76|4394.76|4394.76|4394.76|4394.76|4394.76|4394.76|4394.76|0
1620827610000|2021-05-12 13:53:30|4395.36|4395.36|4395.63|4395.63|4395.97|4395.97|4395.36|4395.36|0
1620827620000|2021-05-12 13:53:40|4395.65|4395.65|4395.44|4395.44|4395.74|4395.74|4395.29|4395.29|0
1620827630000|2021-05-12 13:53:50|4395.74|4395.74|4395.29|4395.29|4395.74|4395.74|4395.29|4395.29|0
1620827650000|2021-05-12 13:54:10|4395.26|4395.26|4394.87|4394.87|4395.26|4395.26|4394.87|4394.87|0
1620827660000|2021-05-12 13:54:20|4394.64|4394.64|4394.49|4394.49|4394.64|4394.64|4394.49|4394.49|0
1620827670000|2021-05-12 13:54:30|4395.1|4395.1|4394.98|4394.98|4395.1|4395.1|4394.98|4394.98|0
1620827680000|2021-05-12 13:54:40|4394.68|4394.68|4395.13|4395.13|4395.13|4395.13|4394.68|4394.68|0
1620827690000|2021-05-12 13:54:50|4395.43|4395.43|4394.98|4394.98|4395.43|4395.43|4394.98|4394.98|0
1620827700000|2021-05-12 13:55:00|4394.68|4394.68|4394.41|4394.41|4394.68|4394.68|4394.41|4394.41|0
1620827710000|2021-05-12 13:55:10|4394.45|4394.45|4394.47|4394.47|4394.47|4394.47|4394.45|4394.45|0
1620827720000|2021-05-12 13:55:20|4394.56|4394.56|4395.29|4395.29|4395.29|4395.29|4394.56|4394.56|0
1620827730000|2021-05-12 13:55:30|4395.43|4395.43|4394.54|4394.54|4395.43|4395.43|4394.54|4394.54|0
1620827740000|2021-05-12 13:55:40|4394.23|4394.23|4394.29|4394.29|4394.29|4394.29|4394.23|4394.23|0
1620827750000|2021-05-12 13:55:50|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|0
1620827760000|2021-05-12 13:56:00|4393.99|4393.99|4394.53|4394.53|4394.53|4394.53|4393.99|4393.99|0
1620827770000|2021-05-12 13:56:10|4394.38|4394.38|4394.67|4394.67|4394.67|4394.67|4394.38|4394.38|0
1620827780000|2021-05-12 13:56:20|4394.62|4394.62|4394.56|4394.56|4394.62|4394.62|4394.56|4394.56|0
1620827790000|2021-05-12 13:56:30|4394.6|4394.6|4393.94|4393.94|4394.7|4394.7|4393.94|4393.94|0
1620827800000|2021-05-12 13:56:40|4394.24|4394.24|4395.05|4395.05|4395.05|4395.05|4394.24|4394.24|0
1620827810000|2021-05-12 13:56:50|4394.75|4394.75|4395.63|4395.63|4395.63|4395.63|4394.72|4394.72|0
1620827820000|2021-05-12 13:57:00|4395.33|4395.33|4394.57|4394.57|4395.33|4395.33|4394.57|4394.57|0
1620827830000|2021-05-12 13:57:10|4394.48|4394.48|4394.39|4394.39|4394.48|4394.48|4394.39|4394.39|0
1620827850000|2021-05-12 13:57:30|4394.08|4394.08|4392.86|4392.86|4394.08|4394.08|4392.86|4392.86|0
1620827870000|2021-05-12 13:57:50|4392.56|4392.56|4391.62|4391.62|4392.56|4392.56|4391.62|4391.62|0
1620827880000|2021-05-12 13:58:00|4391.33|4391.33|4391.38|4391.38|4391.38|4391.38|4391.08|4391.08|0
1620827890000|2021-05-12 13:58:10|4391.32|4391.32|4391.32|4391.32|4391.32|4391.32|4391.32|4391.32|0
1620827900000|2021-05-12 13:58:20|4391.47|4391.47|4390.87|4390.87|4391.47|4391.47|4390.87|4390.87|0
1620827910000|2021-05-12 13:58:30|4390.91|4390.91|4390.91|4390.91|4390.91|4390.91|4390.91|4390.91|0
1620827920000|2021-05-12 13:58:40|4391|4391|4391|4391|4391|4391|4391|4391|0
1620827930000|2021-05-12 13:58:50|4391.18|4391.18|4391.18|4391.18|4391.18|4391.18|4390.58|4390.58|0
1620827940000|2021-05-12 13:59:00|4391.22|4391.22|4391.07|4391.07|4391.22|4391.22|4391.07|4391.07|0
1620827950000|2021-05-12 13:59:10|4390.77|4390.77|4390.77|4390.77|4390.77|4390.77|4390.77|4390.77|0
1620827970000|2021-05-12 13:59:30|4390.62|4390.62|4391.65|4391.65|4391.65|4391.65|4390.62|4390.62|0
1620827980000|2021-05-12 13:59:40|4391.59|4391.59|4391.89|4391.89|4391.89|4391.89|4391.59|4391.59|0
1620827990000|2021-05-12 13:59:50|4391.82|4391.82|4392.4|4392.4|4392.4|4392.4|4391.8|4391.8|0
1620828000000|2021-05-12 14:00:00|4392.45|4392.45|4393.35|4393.35|4393.35|4393.35|4392.45|4392.45|0
1620828010000|2021-05-12 14:00:10|4393.5|4393.5|4393.55|4393.55|4393.55|4393.55|4393.5|4393.5|0
1620828020000|2021-05-12 14:00:20|4393.57|4393.57|4393.57|4393.57|4393.57|4393.57|4393.57|4393.57|0
1620828030000|2021-05-12 14:00:30|4393.55|4393.55|4392.16|4392.16|4393.55|4393.55|4392.16|4392.16|0
1620828040000|2021-05-12 14:00:40|4392.1|4392.1|4392.08|4392.08|4392.1|4392.1|4392.08|4392.08|0
1620828060000|2021-05-12 14:01:00|4392.38|4392.38|4392.38|4392.38|4392.38|4392.38|4392.38|4392.38|0
1620828070000|2021-05-12 14:01:10|4392.08|4392.08|4392.05|4392.05|4392.38|4392.38|4392.05|4392.05|0
1620828080000|2021-05-12 14:01:20|4391.75|4391.75|4391.34|4391.34|4391.75|4391.75|4391.32|4391.32|0
1620828100000|2021-05-12 14:01:40|4391.04|4391.04|4391.04|4391.04|4391.04|4391.04|4391.04|4391.04|0
1620828110000|2021-05-12 14:01:50|4391.34|4391.34|4391.27|4391.27|4391.63|4391.63|4391.27|4391.27|0
1620828120000|2021-05-12 14:02:00|4391.29|4391.29|4390.75|4390.75|4391.35|4391.35|4390.75|4390.75|0
1620828130000|2021-05-12 14:02:10|4390.64|4390.64|4389.59|4389.59|4390.64|4390.64|4389.59|4389.59|0
1620828140000|2021-05-12 14:02:20|4389.29|4389.29|4389.1|4389.1|4389.29|4389.29|4388.99|4388.99|0
1620828150000|2021-05-12 14:02:30|4389.25|4389.25|4389.25|4389.25|4389.25|4389.25|4389.25|4389.25|0
1620828160000|2021-05-12 14:02:40|4389.28|4389.28|4389.88|4389.88|4389.88|4389.88|4389.28|4389.28|0
1620828170000|2021-05-12 14:02:50|4389.58|4389.58|4389.56|4389.56|4389.61|4389.61|4389.56|4389.56|0
1620828180000|2021-05-12 14:03:00|4389.5|4389.5|4389.01|4389.01|4389.61|4389.61|4389.01|4389.01|0
1620828190000|2021-05-12 14:03:10|4388.71|4388.71|4388.41|4388.41|4388.71|4388.71|4388.41|4388.41|0
1620828200000|2021-05-12 14:03:20|4388.44|4388.44|4387.99|4387.99|4388.44|4388.44|4387.99|4387.99|0
1620828210000|2021-05-12 14:03:30|4388.08|4388.08|4387.57|4387.57|4388.17|4388.17|4387.57|4387.57|0
1620828220000|2021-05-12 14:03:40|4387.4|4387.4|4387.37|4387.37|4387.4|4387.4|4387.37|4387.37|0
1620828230000|2021-05-12 14:03:50|4387.67|4387.67|4387.97|4387.97|4387.97|4387.97|4387.67|4387.67|0
1620828240000|2021-05-12 14:04:00|4387.67|4387.67|4388.12|4388.12|4388.12|4388.12|4387.67|4387.67|0
1620828250000|2021-05-12 14:04:10|4388.25|4388.25|4388.12|4388.12|4388.42|4388.42|4388.12|4388.12|0
1620828260000|2021-05-12 14:04:20|4388.72|4388.72|4389.08|4389.08|4389.08|4389.08|4388.72|4388.72|0
1620828270000|2021-05-12 14:04:30|4389.17|4389.17|4389.17|4389.17|4389.17|4389.17|4389.17|4389.17|0
1620828280000|2021-05-12 14:04:40|4389.15|4389.15|4389.15|4389.15|4389.15|4389.15|4389.15|4389.15|0
1620828290000|2021-05-12 14:04:50|4389.03|4389.03|4388.86|4388.86|4389.15|4389.15|4388.86|4388.86|0
1620828300000|2021-05-12 14:05:00|4389.16|4389.16|4389.16|4389.16|4389.16|4389.16|4389.16|4389.16|0
1620828310000|2021-05-12 14:05:10|4389.46|4389.46|4389.76|4389.76|4389.76|4389.76|4389.46|4389.46|0
1620828320000|2021-05-12 14:05:20|4389.84|4389.84|4390.14|4390.14|4390.3|4390.3|4389.69|4389.69|0
1620828330000|2021-05-12 14:05:30|4390.75|4390.75|4389.57|4389.57|4390.75|4390.75|4389.57|4389.57|0
1620828340000|2021-05-12 14:05:40|4389.61|4389.61|4389.68|4389.68|4389.79|4389.79|4389.61|4389.61|0
1620828350000|2021-05-12 14:05:50|4389.86|4389.86|4389.86|4389.86|4389.86|4389.86|4389.86|4389.86|0
1620828360000|2021-05-12 14:06:00|4389.56|4389.56|4389.38|4389.38|4389.56|4389.56|4389.38|4389.38|0
1620828370000|2021-05-12 14:06:10|4389.35|4389.35|4389.87|4389.87|4389.87|4389.87|4389.26|4389.26|0
1620828390000|2021-05-12 14:06:30|4389.83|4389.83|4390|4390|4390|4390|4389.7|4389.7|0
1620828400000|2021-05-12 14:06:40|4390.3|4390.3|4390.9|4390.9|4390.9|4390.9|4390.3|4390.3|0
1620828410000|2021-05-12 14:06:50|4391.2|4391.2|4391.37|4391.37|4391.37|4391.37|4391.2|4391.2|0
1620828420000|2021-05-12 14:07:00|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|0
1620828430000|2021-05-12 14:07:10|4391.82|4391.82|4391.82|4391.82|4391.82|4391.82|4391.82|4391.82|0
1620828440000|2021-05-12 14:07:20|4391.67|4391.67|4391.67|4391.67|4391.97|4391.97|4391.67|4391.67|0
1620828450000|2021-05-12 14:07:30|4391.37|4391.37|4391.33|4391.33|4391.48|4391.48|4391.33|4391.33|0
1620828460000|2021-05-12 14:07:40|4391.22|4391.22|4391.52|4391.52|4391.52|4391.52|4391.22|4391.22|0
1620828470000|2021-05-12 14:07:50|4391.46|4391.46|4389.59|4389.59|4391.46|4391.46|4389.59|4389.59|0
1620828500000|2021-05-12 14:08:20|4389.89|4389.89|4390.49|4390.49|4390.49|4390.49|4389.89|4389.89|0
1620828510000|2021-05-12 14:08:30|4390.66|4390.66|4390.66|4390.66|4390.66|4390.66|4390.66|4390.66|0
1620828520000|2021-05-12 14:08:40|4390.36|4390.36|4390.96|4390.96|4391.26|4391.26|4390.36|4390.36|0
1620828530000|2021-05-12 14:08:50|4390.85|4390.85|4391.6|4391.6|4391.6|4391.6|4390.85|4390.85|0
1620828540000|2021-05-12 14:09:00|4391.62|4391.62|4391.62|4391.62|4391.62|4391.62|4391.62|4391.62|0
1620828560000|2021-05-12 14:09:20|4391.6|4391.6|4391.9|4391.9|4391.9|4391.9|4391.6|4391.6|0
1620828570000|2021-05-12 14:09:30|4392.08|4392.08|4392.47|4392.47|4392.47|4392.47|4392.08|4392.08|0
1620828580000|2021-05-12 14:09:40|4392.41|4392.41|4392.35|4392.35|4392.41|4392.41|4392.35|4392.35|0
1620828590000|2021-05-12 14:09:50|4392.44|4392.44|4392.01|4392.01|4392.44|4392.44|4391.84|4391.84|0
1620828610000|2021-05-12 14:10:10|4392.22|4392.22|4392.14|4392.14|4392.22|4392.22|4392.14|4392.14|0
1620828620000|2021-05-12 14:10:20|4392.17|4392.17|4392.17|4392.17|4392.17|4392.17|4392.02|4392.02|0
1620828630000|2021-05-12 14:10:30|4392.13|4392.13|4391.86|4391.86|4392.13|4392.13|4391.77|4391.77|0
1620828640000|2021-05-12 14:10:40|4392.16|4392.16|4392.16|4392.16|4392.16|4392.16|4392.16|4392.16|0
1620828650000|2021-05-12 14:10:50|4392.22|4392.22|4392.28|4392.28|4392.28|4392.28|4392.22|4392.22|0
1620828660000|2021-05-12 14:11:00|4392.58|4392.58|4392.39|4392.39|4392.58|4392.58|4392.28|4392.28|0
1620828670000|2021-05-12 14:11:10|4392.48|4392.48|4394.28|4394.28|4394.28|4394.28|4392.48|4392.48|0
1620828680000|2021-05-12 14:11:20|4393.68|4393.68|4393.98|4393.98|4393.98|4393.98|4393.68|4393.68|0
1620828690000|2021-05-12 14:11:30|4394.28|4394.28|4394.2|4394.2|4394.58|4394.58|4394.2|4394.2|0
1620828700000|2021-05-12 14:11:40|4394.49|4394.49|4394.42|4394.42|4394.49|4394.49|4394.19|4394.19|0
1620828710000|2021-05-12 14:11:50|4395.02|4395.02|4395.02|4395.02|4395.02|4395.02|4395.02|4395.02|0
1620828720000|2021-05-12 14:12:00|4394.42|4394.42|4394.01|4394.01|4394.42|4394.42|4394.01|4394.01|0
1620828730000|2021-05-12 14:12:10|4393.92|4393.92|4393.92|4393.92|4393.92|4393.92|4393.92|4393.92|0
1620828740000|2021-05-12 14:12:20|4394.52|4394.52|4394.77|4394.77|4394.77|4394.77|4394.52|4394.52|0
1620828750000|2021-05-12 14:12:30|4395.07|4395.07|4395.07|4395.07|4395.07|4395.07|4395.07|4395.07|0
1620828760000|2021-05-12 14:12:40|4395.12|4395.12|4394.41|4394.41|4395.12|4395.12|4394.41|4394.41|0
1620828770000|2021-05-12 14:12:50|4394.37|4394.37|4394.49|4394.49|4394.49|4394.49|4394.19|4394.19|0
1620828780000|2021-05-12 14:13:00|4394.4|4394.4|4394.62|4394.62|4394.66|4394.66|4394.4|4394.4|0
1620828790000|2021-05-12 14:13:10|4394.6|4394.6|4395.32|4395.32|4395.38|4395.38|4394.6|4394.6|0
1620828800000|2021-05-12 14:13:20|4395.02|4395.02|4394.97|4394.97|4395.02|4395.02|4394.97|4394.97|0
1620828820000|2021-05-12 14:13:40|4394.67|4394.67|4394.67|4394.67|4394.67|4394.67|4394.67|4394.67|0
1620828830000|2021-05-12 14:13:50|4394.37|4394.37|4394.97|4394.97|4394.97|4394.97|4394.37|4394.37|0
1620828840000|2021-05-12 14:14:00|4395.27|4395.27|4394.77|4394.77|4395.42|4395.42|4394.77|4394.77|0
1620828850000|2021-05-12 14:14:10|4394.6|4394.6|4394.6|4394.6|4394.6|4394.6|4394.6|4394.6|0
1620828860000|2021-05-12 14:14:20|4395.2|4395.2|4394.99|4394.99|4395.29|4395.29|4394.99|4394.99|0
1620828870000|2021-05-12 14:14:30|4394.69|4394.69|4394.69|4394.69|4394.69|4394.69|4394.69|4394.69|0
1620828890000|2021-05-12 14:14:50|4394.72|4394.72|4394.72|4394.72|4394.74|4394.74|4394.72|4394.72|0
1620828900000|2021-05-12 14:15:00|4395.02|4395.02|4394.96|4394.96|4395.02|4395.02|4394.96|4394.96|0
1620828910000|2021-05-12 14:15:10|4395.17|4395.17|4395.73|4395.73|4395.76|4395.76|4395.17|4395.17|0
1620828920000|2021-05-12 14:15:20|4395.43|4395.43|4394.53|4394.53|4395.43|4395.43|4394.53|4394.53|0
1620828930000|2021-05-12 14:15:30|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|0
1620828940000|2021-05-12 14:15:40|4394.87|4394.87|4395.09|4395.09|4395.26|4395.26|4394.87|4394.87|0
1620828950000|2021-05-12 14:15:50|4395.03|4395.03|4395.03|4395.03|4395.03|4395.03|4395.03|4395.03|0
1620828970000|2021-05-12 14:16:10|4395.12|4395.12|4395.23|4395.23|4395.23|4395.23|4395.12|4395.12|0
1620828980000|2021-05-12 14:16:20|4395.18|4395.18|4395.23|4395.23|4395.23|4395.23|4394.88|4394.88|0
1620828990000|2021-05-12 14:16:30|4395.38|4395.38|4395.27|4395.27|4395.42|4395.42|4395.12|4395.12|0
1620829000000|2021-05-12 14:16:40|4395.57|4395.57|4395.57|4395.57|4395.57|4395.57|4395.57|4395.57|0
1620829010000|2021-05-12 14:16:50|4396.02|4396.02|4395.8|4395.8|4396.05|4396.05|4395.75|4395.75|0
1620829020000|2021-05-12 14:17:00|4396.4|4396.4|4396.88|4396.88|4397|4397|4396.4|4396.4|0
1620829030000|2021-05-12 14:17:10|4396.92|4396.92|4397.52|4397.52|4397.52|4397.52|4396.92|4396.92|0
1620829040000|2021-05-12 14:17:20|4397.82|4397.82|4398.27|4398.27|4398.27|4398.27|4397.8|4397.8|0
1620829050000|2021-05-12 14:17:30|4398.44|4398.44|4399.08|4399.08|4399.08|4399.08|4398.39|4398.39|0
1620829060000|2021-05-12 14:17:40|4399.05|4399.05|4399.01|4399.01|4399.05|4399.05|4399.01|4399.01|0
1620829070000|2021-05-12 14:17:50|4398.71|4398.71|4398.06|4398.06|4398.71|4398.71|4398.06|4398.06|0
1620829080000|2021-05-12 14:18:00|4397.46|4397.46|4397.15|4397.15|4397.46|4397.46|4397.15|4397.15|0
1620829090000|2021-05-12 14:18:10|4397.3|4397.3|4398.08|4398.08|4398.08|4398.08|4397.3|4397.3|0
1620829100000|2021-05-12 14:18:20|4398.02|4398.02|4398.62|4398.62|4398.62|4398.62|4398.02|4398.02|0
1620829110000|2021-05-12 14:18:30|4398.56|4398.56|4397.99|4397.99|4398.59|4398.59|4397.99|4397.99|0
1620829120000|2021-05-12 14:18:40|4397.69|4397.69|4397.69|4397.69|4397.69|4397.69|4397.69|4397.69|0
1620829130000|2021-05-12 14:18:50|4397.75|4397.75|4398.05|4398.05|4398.05|4398.05|4397.75|4397.75|0
1620829150000|2021-05-12 14:19:10|4397.99|4397.99|4397.99|4397.99|4397.99|4397.99|4397.99|4397.99|0
1620829160000|2021-05-12 14:19:20|4397.69|4397.69|4397.89|4397.89|4397.89|4397.89|4397.69|4397.69|0
1620829170000|2021-05-12 14:19:30|4397.75|4397.75|4398.05|4398.05|4398.05|4398.05|4397.75|4397.75|0
1620829180000|2021-05-12 14:19:40|4398.02|4398.02|4398.02|4398.02|4398.02|4398.02|4398.02|4398.02|0
1620829190000|2021-05-12 14:19:50|4398.32|4398.32|4398.32|4398.32|4398.32|4398.32|4398.32|4398.32|0
1620829210000|2021-05-12 14:20:10|4398.62|4398.62|4398.62|4398.62|4398.62|4398.62|4398.62|4398.62|0
1620829220000|2021-05-12 14:20:20|4398.57|4398.57|4398.92|4398.92|4398.92|4398.92|4398.57|4398.57|0
1620829230000|2021-05-12 14:20:30|4399.52|4399.52|4398.71|4398.71|4399.82|4399.82|4398.56|4398.56|0
1620829240000|2021-05-12 14:20:40|4398.74|4398.74|4397.84|4397.84|4398.74|4398.74|4397.84|4397.84|0
1620829250000|2021-05-12 14:20:50|4398.74|4398.74|4398.74|4398.74|4398.74|4398.74|4398.74|4398.74|0
1620829260000|2021-05-12 14:21:00|4399.34|4399.34|4399.45|4399.45|4399.45|4399.45|4399.34|4399.34|0
1620829280000|2021-05-12 14:21:20|4399.54|4399.54|4399.93|4399.93|4399.93|4399.93|4399.54|4399.54|0
1620829290000|2021-05-12 14:21:30|4399.96|4399.96|4400.56|4400.56|4400.56|4400.56|4399.96|4399.96|0
1620829310000|2021-05-12 14:21:50|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|0
1620829320000|2021-05-12 14:22:00|4400.26|4400.26|4400.56|4400.56|4400.56|4400.56|4400.26|4400.26|0
1620829340000|2021-05-12 14:22:20|4400.26|4400.26|4400.26|4400.26|4400.26|4400.26|4400.26|4400.26|0
1620829350000|2021-05-12 14:22:30|4400.2|4400.2|4400.74|4400.74|4400.74|4400.74|4400.2|4400.2|0
1620829360000|2021-05-12 14:22:40|4401.04|4401.04|4401.59|4401.59|4401.59|4401.59|4400.99|4400.99|0
1620829370000|2021-05-12 14:22:50|4401.89|4401.89|4402.18|4402.18|4402.18|4402.18|4401.89|4401.89|0
1620829400000|2021-05-12 14:23:20|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|0
1620829410000|2021-05-12 14:23:30|4402.18|4402.18|4402.63|4402.63|4402.63|4402.63|4402.18|4402.18|0
1620829420000|2021-05-12 14:23:40|4402.67|4402.67|4402.67|4402.67|4402.71|4402.71|4402.67|4402.67|0
1620829440000|2021-05-12 14:24:00|4402.76|4402.76|4402.8|4402.8|4402.8|4402.8|4402.76|4402.76|0
1620829450000|2021-05-12 14:24:10|4403.1|4403.1|4403.1|4403.1|4403.1|4403.1|4403.1|4403.1|0
1620829460000|2021-05-12 14:24:20|4403.16|4403.16|4401.99|4401.99|4403.16|4403.16|4401.87|4401.87|0
1620829470000|2021-05-12 14:24:30|4402.29|4402.29|4403.19|4403.19|4403.19|4403.19|4402.29|4402.29|0
1620829480000|2021-05-12 14:24:40|4403.22|4403.22|4403.81|4403.81|4403.81|4403.81|4403.22|4403.22|0
1620829490000|2021-05-12 14:24:50|4404.41|4404.41|4404.62|4404.62|4404.62|4404.62|4404.41|4404.41|0
1620829510000|2021-05-12 14:25:10|4403.72|4403.72|4403.72|4403.72|4403.72|4403.72|4403.72|4403.72|0
1620829520000|2021-05-12 14:25:20|4403.42|4403.42|4402.97|4402.97|4403.42|4403.42|4402.97|4402.97|0
1620829530000|2021-05-12 14:25:30|4402.91|4402.91|4402.67|4402.67|4402.91|4402.91|4402.67|4402.67|0
1620829540000|2021-05-12 14:25:40|4402.85|4402.85|4402.85|4402.85|4402.85|4402.85|4402.85|4402.85|0
1620829550000|2021-05-12 14:25:50|4402.81|4402.81|4402.86|4402.86|4402.86|4402.86|4402.81|4402.81|0
1620829560000|2021-05-12 14:26:00|4403.01|4403.01|4403.42|4403.42|4403.42|4403.42|4403.01|4403.01|0
1620829570000|2021-05-12 14:26:10|4403.31|4403.31|4403.49|4403.49|4403.49|4403.49|4403.04|4403.04|0
1620829580000|2021-05-12 14:26:20|4403.64|4403.64|4403.67|4403.67|4403.67|4403.67|4403.64|4403.64|0
1620829590000|2021-05-12 14:26:30|4403.69|4403.69|4403.88|4403.88|4403.88|4403.88|4403.58|4403.58|0
1620829600000|2021-05-12 14:26:40|4404.17|4404.17|4404.17|4404.17|4404.17|4404.17|4404.17|4404.17|0
1620829620000|2021-05-12 14:27:00|4404.02|4404.02|4404.02|4404.02|4404.02|4404.02|4404.02|4404.02|0
1620829630000|2021-05-12 14:27:10|4403.72|4403.72|4403.72|4403.72|4403.72|4403.72|4403.72|4403.72|0
1620829640000|2021-05-12 14:27:20|4403.58|4403.58|4403.84|4403.84|4403.84|4403.84|4403.58|4403.58|0
1620829650000|2021-05-12 14:27:30|4404.14|4404.14|4404.14|4404.14|4404.14|4404.14|4404.14|4404.14|0
1620829660000|2021-05-12 14:27:40|4404.29|4404.29|4404.29|4404.29|4404.29|4404.29|4404.29|4404.29|0
1620829670000|2021-05-12 14:27:50|4404.89|4404.89|4405.19|4405.19|4405.19|4405.19|4404.89|4404.89|0
1620829680000|2021-05-12 14:28:00|4405.21|4405.21|4405.04|4405.04|4405.21|4405.21|4404.74|4404.74|0
1620829690000|2021-05-12 14:28:10|4404.95|4404.95|4404.93|4404.93|4404.95|4404.95|4404.93|4404.93|0
1620829700000|2021-05-12 14:28:20|4404.87|4404.87|4404.67|4404.67|4404.87|4404.87|4404.67|4404.67|0
1620829710000|2021-05-12 14:28:30|4404.52|4404.52|4403.77|4403.77|4404.52|4404.52|4403.77|4403.77|0
1620829720000|2021-05-12 14:28:40|4403.38|4403.38|4403.53|4403.53|4403.53|4403.53|4403.38|4403.38|0
1620829730000|2021-05-12 14:28:50|4402.93|4402.93|4402.48|4402.48|4402.93|4402.93|4402.48|4402.48|0
1620829740000|2021-05-12 14:29:00|4402.23|4402.23|4401.84|4401.84|4402.23|4402.23|4401.84|4401.84|0
1620829750000|2021-05-12 14:29:10|4402.74|4402.74|4402.95|4402.95|4403.05|4403.05|4402.74|4402.74|0
1620829770000|2021-05-12 14:29:30|4403.01|4403.01|4402.42|4402.42|4403.46|4403.46|4402.42|4402.42|0
1620829780000|2021-05-12 14:29:40|4402.27|4402.27|4402.27|4402.27|4402.27|4402.27|4402.27|4402.27|0
1620829790000|2021-05-12 14:29:50|4401.82|4401.82|4401.65|4401.65|4401.82|4401.82|4401.65|4401.65|0
1620829800000|2021-05-12 14:30:00|4400.74|4400.74|4402.1|4402.1|4402.1|4402.1|4400.74|4400.74|0
1620829810000|2021-05-12 14:30:10|4403.01|4403.01|4403.15|4403.15|4403.15|4403.15|4403.01|4403.01|0
1620829820000|2021-05-12 14:30:20|4402.55|4402.55|4402.55|4402.55|4402.55|4402.55|4402.55|4402.55|0
1620829830000|2021-05-12 14:30:30|4402.53|4402.53|4402.23|4402.23|4402.53|4402.53|4402.23|4402.23|0
1620829840000|2021-05-12 14:30:40|4402.34|4402.34|4402.4|4402.4|4402.4|4402.4|4402.34|4402.34|0
1620829850000|2021-05-12 14:30:50|4402.1|4402.1|4401.8|4401.8|4402.1|4402.1|4401.8|4401.8|0
1620829860000|2021-05-12 14:31:00|4401.89|4401.89|4400.84|4400.84|4401.89|4401.89|4400.84|4400.84|0
1620829880000|2021-05-12 14:31:20|4401.14|4401.14|4400.84|4400.84|4401.14|4401.14|4400.84|4400.84|0
1620829890000|2021-05-12 14:31:30|4400.69|4400.69|4400.69|4400.69|4400.69|4400.69|4400.69|4400.69|0
1620829900000|2021-05-12 14:31:40|4401.29|4401.29|4400.03|4400.03|4401.53|4401.53|4400.03|4400.03|0
1620829910000|2021-05-12 14:31:50|4399.73|4399.73|4398.38|4398.38|4399.73|4399.73|4398.35|4398.35|0
1620829920000|2021-05-12 14:32:00|4398.43|4398.43|4398.43|4398.43|4398.43|4398.43|4398.43|4398.43|0
1620829930000|2021-05-12 14:32:10|4398.13|4398.13|4397.3|4397.3|4398.13|4398.13|4397|4397|0
1620829940000|2021-05-12 14:32:20|4397.28|4397.28|4397.52|4397.52|4397.58|4397.58|4396.98|4396.98|0
1620829950000|2021-05-12 14:32:30|4396.92|4396.92|4396.62|4396.62|4396.92|4396.92|4396.62|4396.62|0
1620829980000|2021-05-12 14:33:00|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|0
1620829990000|2021-05-12 14:33:10|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|0
1620830000000|2021-05-12 14:33:20|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|4396.62|4396.62|0
1620830020000|2021-05-12 14:33:40|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.02|4396.02|0
1620830030000|2021-05-12 14:33:50|4396.02|4396.02|4395.96|4395.96|4396.02|4396.02|4395.96|4395.96|0
1620830040000|2021-05-12 14:34:00|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|0
1620830050000|2021-05-12 14:34:10|4396|4396|4395.71|4395.71|4396|4396|4395.71|4395.71|0
1620830060000|2021-05-12 14:34:20|4396.01|4396.01|4395.08|4395.08|4396.01|4396.01|4395.08|4395.08|0
1620830070000|2021-05-12 14:34:30|4394.78|4394.78|4394.78|4394.78|4394.78|4394.78|4394.78|4394.78|0
1620830080000|2021-05-12 14:34:40|4395.38|4395.38|4395.62|4395.62|4395.62|4395.62|4395.38|4395.38|0
1620830090000|2021-05-12 14:34:50|4395.85|4395.85|4396.44|4396.44|4396.44|4396.44|4395.85|4395.85|0
1620830100000|2021-05-12 14:35:00|4396.37|4396.37|4397.31|4397.31|4397.31|4397.31|4396.37|4396.37|0
1620830110000|2021-05-12 14:35:10|4397.4|4397.4|4397.44|4397.44|4397.44|4397.44|4397.4|4397.4|0
1620830120000|2021-05-12 14:35:20|4397.46|4397.46|4396.6|4396.6|4397.46|4397.46|4396.27|4396.27|0
1620830130000|2021-05-12 14:35:30|4396.9|4396.9|4396.9|4396.9|4396.9|4396.9|4396.9|4396.9|0
1620830140000|2021-05-12 14:35:40|4397.05|4397.05|4397.5|4397.5|4397.5|4397.5|4397.05|4397.05|0
1620830150000|2021-05-12 14:35:50|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|0
1620830160000|2021-05-12 14:36:00|4397.98|4397.98|4399|4399|4399|4399|4397.98|4397.98|0
1620830170000|2021-05-12 14:36:10|4399.05|4399.05|4399.2|4399.2|4399.2|4399.2|4399.05|4399.05|0
1620830180000|2021-05-12 14:36:20|4399.22|4399.22|4399.26|4399.26|4399.26|4399.26|4399.22|4399.22|0
1620830190000|2021-05-12 14:36:30|4399.14|4399.14|4399.14|4399.14|4399.14|4399.14|4399.14|4399.14|0
1620830200000|2021-05-12 14:36:40|4399.44|4399.44|4399.68|4399.68|4399.68|4399.68|4399.38|4399.38|0
1620830210000|2021-05-12 14:36:50|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|0
1620830220000|2021-05-12 14:37:00|4400.02|4400.02|4399.93|4399.93|4400.02|4400.02|4399.93|4399.93|0
1620830230000|2021-05-12 14:37:10|4399.89|4399.89|4400.28|4400.28|4400.28|4400.28|4399.89|4399.89|0
1620830250000|2021-05-12 14:37:30|4400.43|4400.43|4401.06|4401.06|4401.06|4401.06|4400.43|4400.43|0
1620830260000|2021-05-12 14:37:40|4401.36|4401.36|4401.36|4401.36|4401.36|4401.36|4401.36|4401.36|0
1620830270000|2021-05-12 14:37:50|4401.66|4401.66|4402.01|4402.01|4402.01|4402.01|4401.66|4401.66|0
1620830280000|2021-05-12 14:38:00|4402.1|4402.1|4401.89|4401.89|4402.19|4402.19|4401.89|4401.89|0
1620830290000|2021-05-12 14:38:10|4402.19|4402.19|4402.61|4402.61|4402.61|4402.61|4402.16|4402.16|0
1620830300000|2021-05-12 14:38:20|4402.01|4402.01|4401.11|4401.11|4402.01|4402.01|4401.11|4401.11|0
1620830320000|2021-05-12 14:38:40|4401.17|4401.17|4401.19|4401.19|4401.28|4401.28|4401.17|4401.17|0
1620830340000|2021-05-12 14:39:00|4401.22|4401.22|4399.94|4399.94|4401.52|4401.52|4399.94|4399.94|0
1620830350000|2021-05-12 14:39:10|4400.24|4400.24|4400.19|4400.19|4400.24|4400.24|4400.19|4400.19|0
1620830360000|2021-05-12 14:39:20|4400.1|4400.1|4399.2|4399.2|4400.1|4400.1|4398.9|4398.9|0
1620830370000|2021-05-12 14:39:30|4399.29|4399.29|4399.49|4399.49|4399.49|4399.49|4399.29|4399.29|0
1620830380000|2021-05-12 14:39:40|4399.79|4399.79|4399.62|4399.62|4399.79|4399.79|4399.62|4399.62|0
1620830400000|2021-05-12 14:40:00|4399.02|4399.02|4398.99|4398.99|4399.02|4399.02|4398.72|4398.72|0
1620830410000|2021-05-12 14:40:10|4399.02|4399.02|4398.72|4398.72|4399.02|4399.02|4398.72|4398.72|0
1620830420000|2021-05-12 14:40:20|4398.6|4398.6|4398.66|4398.66|4398.66|4398.66|4398.6|4398.6|0
1620830440000|2021-05-12 14:40:40|4398.36|4398.36|4398.38|4398.38|4398.38|4398.38|4398.36|4398.36|0
1620830450000|2021-05-12 14:40:50|4398.65|4398.65|4397.75|4397.75|4398.65|4398.65|4397.75|4397.75|0
1620830460000|2021-05-12 14:41:00|4398.01|4398.01|4397.97|4397.97|4398.01|4398.01|4397.97|4397.97|0
1620830470000|2021-05-12 14:41:10|4397.91|4397.91|4396.06|4396.06|4397.91|4397.91|4396.06|4396.06|0
1620830480000|2021-05-12 14:41:20|4396.21|4396.21|4396.42|4396.42|4396.63|4396.63|4396.03|4396.03|0
1620830500000|2021-05-12 14:41:40|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|0
1620830510000|2021-05-12 14:41:50|4396.58|4396.58|4396.62|4396.62|4396.62|4396.62|4396.55|4396.55|0
1620830520000|2021-05-12 14:42:00|4396.92|4396.92|4397.22|4397.22|4397.22|4397.22|4396.92|4396.92|0
1620830530000|2021-05-12 14:42:10|4397.07|4397.07|4397.07|4397.07|4397.07|4397.07|4397.07|4397.07|0
1620830540000|2021-05-12 14:42:20|4397.24|4397.24|4397.84|4397.84|4397.84|4397.84|4397.24|4397.24|0
1620830550000|2021-05-12 14:42:30|4397.75|4397.75|4398.05|4398.05|4398.05|4398.05|4397.75|4397.75|0
1620830560000|2021-05-12 14:42:40|4398.02|4398.02|4398.02|4398.02|4398.02|4398.02|4398.02|4398.02|0
1620830570000|2021-05-12 14:42:50|4397.99|4397.99|4397.99|4397.99|4397.99|4397.99|4397.99|4397.99|0
1620830590000|2021-05-12 14:43:10|4398.29|4398.29|4398.29|4398.29|4398.29|4398.29|4398.29|4398.29|0
1620830600000|2021-05-12 14:43:20|4398.06|4398.06|4398.25|4398.25|4398.25|4398.25|4397.95|4397.95|0
1620830610000|2021-05-12 14:43:30|4398.29|4398.29|4398.29|4398.29|4398.29|4398.29|4398.29|4398.29|0
1620830620000|2021-05-12 14:43:40|4397.99|4397.99|4397.16|4397.16|4397.99|4397.99|4397.16|4397.16|0
1620830640000|2021-05-12 14:44:00|4397.13|4397.13|4398.18|4398.18|4398.18|4398.18|4397.13|4397.13|0
1620830650000|2021-05-12 14:44:10|4398.16|4398.16|4397.67|4397.67|4398.61|4398.61|4397.67|4397.67|0
1620830660000|2021-05-12 14:44:20|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|0
1620830670000|2021-05-12 14:44:30|4397.41|4397.41|4398.02|4398.02|4398.02|4398.02|4397.41|4397.41|0
1620830680000|2021-05-12 14:44:40|4398.31|4398.31|4398.55|4398.55|4398.55|4398.55|4398.31|4398.31|0
1620830700000|2021-05-12 14:45:00|4398.64|4398.64|4398.91|4398.91|4398.91|4398.91|4398.64|4398.64|0
1620830710000|2021-05-12 14:45:10|4399|4399|4400.11|4400.11|4400.11|4400.11|4399|4399|0
1620830720000|2021-05-12 14:45:20|4400.41|4400.41|4401.01|4401.01|4401.01|4401.01|4400.41|4400.41|0
1620830730000|2021-05-12 14:45:30|4400.71|4400.71|4400.41|4400.41|4400.71|4400.71|4400.41|4400.41|0
1620830760000|2021-05-12 14:46:00|4400.35|4400.35|4400.14|4400.14|4400.44|4400.44|4400.14|4400.14|0
1620830780000|2021-05-12 14:46:20|4399.85|4399.85|4399.4|4399.4|4399.85|4399.85|4399.4|4399.4|0
1620830790000|2021-05-12 14:46:30|4399.46|4399.46|4399.16|4399.16|4399.46|4399.46|4399.16|4399.16|0
1620830800000|2021-05-12 14:46:40|4398.56|4398.56|4398.41|4398.41|4398.56|4398.56|4398.41|4398.41|0
1620830810000|2021-05-12 14:46:50|4398.37|4398.37|4398.33|4398.33|4398.37|4398.37|4398.33|4398.33|0
1620830820000|2021-05-12 14:47:00|4398.63|4398.63|4399.01|4399.01|4399.01|4399.01|4398.63|4398.63|0
1620830830000|2021-05-12 14:47:10|4399.16|4399.16|4398.9|4398.9|4399.2|4399.2|4398.9|4398.9|0
1620830840000|2021-05-12 14:47:20|4398.87|4398.87|4399.17|4399.17|4399.17|4399.17|4398.87|4398.87|0
1620830850000|2021-05-12 14:47:30|4399.06|4399.06|4398.99|4398.99|4399.06|4399.06|4398.99|4398.99|0
1620830860000|2021-05-12 14:47:40|4399.29|4399.29|4399.53|4399.53|4399.53|4399.53|4399.29|4399.29|0
1620830870000|2021-05-12 14:47:50|4399.83|4399.83|4400.28|4400.28|4400.28|4400.28|4399.83|4399.83|0
1620830880000|2021-05-12 14:48:00|4400.33|4400.33|4400.44|4400.44|4400.44|4400.44|4400.33|4400.33|0
1620830900000|2021-05-12 14:48:20|4400.53|4400.53|4400.51|4400.51|4400.53|4400.53|4400.51|4400.51|0
1620830920000|2021-05-12 14:48:40|4400.68|4400.68|4401.18|4401.18|4401.18|4401.18|4400.68|4400.68|0
1620830930000|2021-05-12 14:48:50|4401.33|4401.33|4400.76|4400.76|4401.36|4401.36|4400.76|4400.76|0
1620830940000|2021-05-12 14:49:00|4400.64|4400.64|4400.23|4400.23|4400.64|4400.64|4400.23|4400.23|0
1620830950000|2021-05-12 14:49:10|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|0
1620830960000|2021-05-12 14:49:20|4400.18|4400.18|4400.01|4400.01|4400.18|4400.18|4400.01|4400.01|0
1620830970000|2021-05-12 14:49:30|4399.71|4399.71|4399.51|4399.51|4399.71|4399.71|4399.36|4399.36|0
1620830980000|2021-05-12 14:49:40|4399.47|4399.47|4398.87|4398.87|4399.47|4399.47|4398.87|4398.87|0
1620830990000|2021-05-12 14:49:50|4398.57|4398.57|4398.24|4398.24|4398.57|4398.57|4398.24|4398.24|0
1620831000000|2021-05-12 14:50:00|4397.82|4397.82|4397.74|4397.74|4397.82|4397.82|4396.84|4396.84|0
1620831010000|2021-05-12 14:50:10|4397.44|4397.44|4398.21|4398.21|4398.21|4398.21|4397.44|4397.44|0
1620831020000|2021-05-12 14:50:20|4398.19|4398.19|4398.19|4398.19|4398.19|4398.19|4398.19|4398.19|0
1620831040000|2021-05-12 14:50:40|4398.49|4398.49|4398.49|4398.49|4398.49|4398.49|4398.49|4398.49|0
1620831050000|2021-05-12 14:50:50|4398.19|4398.19|4398.49|4398.49|4398.49|4398.49|4398.19|4398.19|0
1620831060000|2021-05-12 14:51:00|4398.45|4398.45|4398.27|4398.27|4398.45|4398.45|4398.27|4398.27|0
1620831070000|2021-05-12 14:51:10|4398.12|4398.12|4398.12|4398.12|4398.12|4398.12|4398.12|4398.12|0
1620831090000|2021-05-12 14:51:30|4398.06|4398.06|4398.01|4398.01|4398.06|4398.06|4398.01|4398.01|0
1620831100000|2021-05-12 14:51:40|4398.15|4398.15|4398.15|4398.15|4398.15|4398.15|4398.15|4398.15|0
1620831110000|2021-05-12 14:51:50|4398.25|4398.25|4397.94|4397.94|4398.25|4398.25|4397.94|4397.94|0
1620831120000|2021-05-12 14:52:00|4397.65|4397.65|4396.9|4396.9|4397.65|4397.65|4396.9|4396.9|0
1620831130000|2021-05-12 14:52:10|4397.05|4397.05|4397.02|4397.02|4397.05|4397.05|4397.02|4397.02|0
1620831140000|2021-05-12 14:52:20|4397|4397|4397|4397|4397|4397|4397|4397|0
1620831150000|2021-05-12 14:52:30|4397.02|4397.02|4395.8|4395.8|4397.02|4397.02|4395.8|4395.8|0
1620831160000|2021-05-12 14:52:40|4395.92|4395.92|4396.03|4396.03|4396.22|4396.22|4395.92|4395.92|0
1620831170000|2021-05-12 14:52:50|4395.73|4395.73|4395.19|4395.19|4395.73|4395.73|4395.19|4395.19|0
1620831180000|2021-05-12 14:53:00|4395.42|4395.42|4396.16|4396.16|4396.16|4396.16|4395.42|4395.42|0
1620831190000|2021-05-12 14:53:10|4396.22|4396.22|4396.43|4396.43|4396.43|4396.43|4395.7|4395.7|0
1620831200000|2021-05-12 14:53:20|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|0
1620831220000|2021-05-12 14:53:40|4397.03|4397.03|4397.27|4397.27|4397.33|4397.33|4397.03|4397.03|0
1620831230000|2021-05-12 14:53:50|4397.18|4397.18|4397.42|4397.42|4397.42|4397.42|4397.12|4397.12|0
1620831240000|2021-05-12 14:54:00|4397.33|4397.33|4397.33|4397.33|4397.33|4397.33|4397.33|4397.33|0
1620831250000|2021-05-12 14:54:10|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|0
1620831260000|2021-05-12 14:54:20|4397.07|4397.07|4397.49|4397.49|4397.52|4397.52|4397.07|4397.07|0
1620831270000|2021-05-12 14:54:30|4397.58|4397.58|4397.58|4397.58|4397.77|4397.77|4397.58|4397.58|0
1620831280000|2021-05-12 14:54:40|4397.44|4397.44|4397.73|4397.73|4397.73|4397.73|4397.44|4397.44|0
1620831290000|2021-05-12 14:54:50|4397.44|4397.44|4397.58|4397.58|4397.58|4397.58|4397.41|4397.41|0
1620831310000|2021-05-12 14:55:10|4397.73|4397.73|4397.61|4397.61|4397.73|4397.73|4397.58|4397.58|0
1620831320000|2021-05-12 14:55:20|4397.91|4397.91|4397.91|4397.91|4397.91|4397.91|4397.91|4397.91|0
1620831350000|2021-05-12 14:55:50|4397.82|4397.82|4397.07|4397.07|4397.82|4397.82|4397.07|4397.07|0
1620831360000|2021-05-12 14:56:00|4396.75|4396.75|4396.27|4396.27|4396.75|4396.75|4396.27|4396.27|0
1620831370000|2021-05-12 14:56:10|4396.09|4396.09|4395.64|4395.64|4396.09|4396.09|4395.64|4395.64|0
1620831380000|2021-05-12 14:56:20|4395.34|4395.34|4394.89|4394.89|4395.34|4395.34|4394.89|4394.89|0
1620831390000|2021-05-12 14:56:30|4394.98|4394.98|4394.74|4394.74|4394.98|4394.98|4394.74|4394.74|0
1620831400000|2021-05-12 14:56:40|4394.6|4394.6|4395.51|4395.51|4395.51|4395.51|4394.41|4394.41|0
1620831410000|2021-05-12 14:56:50|4395.81|4395.81|4395.9|4395.9|4395.9|4395.9|4395.81|4395.81|0
1620831420000|2021-05-12 14:57:00|4396.2|4396.2|4396.26|4396.26|4396.26|4396.26|4396.11|4396.11|0
1620831430000|2021-05-12 14:57:10|4396.41|4396.41|4396.88|4396.88|4397.01|4397.01|4396.41|4396.41|0
1620831440000|2021-05-12 14:57:20|4396.94|4396.94|4396.58|4396.58|4396.94|4396.94|4396.58|4396.58|0
1620831450000|2021-05-12 14:57:30|4396.67|4396.67|4396.67|4396.67|4396.67|4396.67|4396.67|4396.67|0
1620831460000|2021-05-12 14:57:40|4396.76|4396.76|4397.37|4397.37|4397.37|4397.37|4396.76|4396.76|0
1620831470000|2021-05-12 14:57:50|4397.67|4397.67|4398.23|4398.23|4398.23|4398.23|4397.61|4397.61|0
1620831480000|2021-05-12 14:58:00|4398.14|4398.14|4398.16|4398.16|4398.16|4398.16|4397.99|4397.99|0
1620831490000|2021-05-12 14:58:10|4398.22|4398.22|4397.92|4397.92|4398.22|4398.22|4397.92|4397.92|0
1620831500000|2021-05-12 14:58:20|4398.07|4398.07|4398.07|4398.07|4398.07|4398.07|4398.07|4398.07|0
1620831510000|2021-05-12 14:58:30|4397.98|4397.98|4398.02|4398.02|4398.02|4398.02|4397.98|4397.98|0
1620831520000|2021-05-12 14:58:40|4397.43|4397.43|4396.23|4396.23|4397.58|4397.58|4396.23|4396.23|0
1620831530000|2021-05-12 14:58:50|4396.18|4396.18|4396.42|4396.42|4396.48|4396.48|4396.18|4396.18|0
1620831540000|2021-05-12 14:59:00|4396.25|4396.25|4396.51|4396.51|4396.57|4396.57|4396.25|4396.25|0
1620831550000|2021-05-12 14:59:10|4396.81|4396.81|4396.95|4396.95|4396.95|4396.95|4396.72|4396.72|0
1620831560000|2021-05-12 14:59:20|4397.04|4397.04|4397.04|4397.04|4397.04|4397.04|4397.04|4397.04|0
1620831570000|2021-05-12 14:59:30|4396.74|4396.74|4396.78|4396.78|4396.86|4396.86|4396.74|4396.74|0
1620831580000|2021-05-12 14:59:40|4396.89|4396.89|4396.86|4396.86|4396.97|4396.97|4396.83|4396.83|0
1620831590000|2021-05-12 14:59:50|4397.46|4397.46|4397.72|4397.72|4397.72|4397.72|4397.46|4397.46|0
1620831600000|2021-05-12 15:00:00|4397.78|4397.78|4397.72|4397.72|4397.78|4397.78|4397.27|4397.27|0
1620831610000|2021-05-12 15:00:10|4397.81|4397.81|4397.81|4397.81|4397.81|4397.81|4397.81|4397.81|0
1620831630000|2021-05-12 15:00:30|4397.84|4397.84|4398.28|4398.28|4398.28|4398.28|4397.84|4397.84|0
1620831640000|2021-05-12 15:00:40|4398.43|4398.43|4398.13|4398.13|4398.43|4398.43|4398.13|4398.13|0
1620831650000|2021-05-12 15:00:50|4397.83|4397.83|4397.85|4397.85|4397.85|4397.85|4397.73|4397.73|0
1620831660000|2021-05-12 15:01:00|4398|4398|4397.32|4397.32|4398.15|4398.15|4397.32|4397.32|0
1620831670000|2021-05-12 15:01:10|4397.29|4397.29|4397.71|4397.71|4397.71|4397.71|4397.2|4397.2|0
1620831680000|2021-05-12 15:01:20|4397.62|4397.62|4398.02|4398.02|4398.02|4398.02|4397.57|4397.57|0
1620831690000|2021-05-12 15:01:30|4398.08|4398.08|4398.12|4398.12|4398.12|4398.12|4398.08|4398.08|0
1620831700000|2021-05-12 15:01:40|4397.82|4397.82|4397.82|4397.82|4397.82|4397.82|4397.82|4397.82|0
1620831710000|2021-05-12 15:01:50|4397.91|4397.91|4397.18|4397.18|4398.08|4398.08|4397.18|4397.18|0
1620831720000|2021-05-12 15:02:00|4396.88|4396.88|4396.79|4396.79|4396.88|4396.88|4396.73|4396.73|0
1620831730000|2021-05-12 15:02:10|4396.64|4396.64|4396.43|4396.43|4396.64|4396.64|4396.34|4396.34|0
1620831740000|2021-05-12 15:02:20|4396.13|4396.13|4396.3|4396.3|4396.3|4396.3|4396.13|4396.13|0
1620831750000|2021-05-12 15:02:30|4396|4396|4396.26|4396.26|4396.26|4396.26|4396|4396|0
1620831760000|2021-05-12 15:02:40|4396.17|4396.17|4396.59|4396.59|4396.59|4396.59|4396.17|4396.17|0
1620831780000|2021-05-12 15:03:00|4396.7|4396.7|4396.07|4396.07|4396.7|4396.7|4396.01|4396.01|0
1620831790000|2021-05-12 15:03:10|4396.12|4396.12|4396.57|4396.57|4396.57|4396.57|4396.07|4396.07|0
1620831800000|2021-05-12 15:03:20|4396.62|4396.62|4396.62|4396.62|4396.62|4396.62|4396.62|4396.62|0
1620831810000|2021-05-12 15:03:30|4396.92|4396.92|4396.9|4396.9|4397.02|4397.02|4396.9|4396.9|0
1620831820000|2021-05-12 15:03:40|4396.99|4396.99|4397.3|4397.3|4397.3|4397.3|4396.99|4396.99|0
1620831830000|2021-05-12 15:03:50|4397|4397|4397|4397|4397|4397|4397|4397|0
1620831840000|2021-05-12 15:04:00|4396.7|4396.7|4396.02|4396.02|4396.7|4396.7|4395.96|4395.96|0
1620831850000|2021-05-12 15:04:10|4395.96|4395.96|4395.99|4395.99|4395.99|4395.99|4395.93|4395.93|0
1620831860000|2021-05-12 15:04:20|4396.05|4396.05|4396.16|4396.16|4396.16|4396.16|4395.99|4395.99|0
1620831870000|2021-05-12 15:04:30|4396.25|4396.25|4396.52|4396.52|4396.52|4396.52|4396.25|4396.25|0
1620831880000|2021-05-12 15:04:40|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|0
1620831890000|2021-05-12 15:04:50|4396.28|4396.28|4395.58|4395.58|4396.28|4396.28|4395.58|4395.58|0
1620831900000|2021-05-12 15:05:00|4395.69|4395.69|4395.26|4395.26|4395.72|4395.72|4395.03|4395.03|0
1620831920000|2021-05-12 15:05:20|4395.17|4395.17|4394.83|4394.83|4395.22|4395.22|4394.83|4394.83|0
1620831930000|2021-05-12 15:05:30|4394.89|4394.89|4394.71|4394.71|4394.89|4394.89|4394.71|4394.71|0
1620831940000|2021-05-12 15:05:40|4394.88|4394.88|4394.33|4394.33|4394.88|4394.88|4394.33|4394.33|0
1620831950000|2021-05-12 15:05:50|4394.03|4394.03|4393.88|4393.88|4394.03|4394.03|4393.88|4393.88|0
1620831960000|2021-05-12 15:06:00|4393.97|4393.97|4393.95|4393.95|4394.06|4394.06|4393.95|4393.95|0
1620831970000|2021-05-12 15:06:10|4393.77|4393.77|4393.63|4393.63|4393.77|4393.77|4393.63|4393.63|0
1620831980000|2021-05-12 15:06:20|4393.57|4393.57|4393.4|4393.4|4393.57|4393.57|4393.4|4393.4|0
1620831990000|2021-05-12 15:06:30|4393.25|4393.25|4392.56|4392.56|4393.25|4393.25|4392.56|4392.56|0
1620832000000|2021-05-12 15:06:40|4392.26|4392.26|4391.58|4391.58|4392.26|4392.26|4391.58|4391.58|0
1620832010000|2021-05-12 15:06:50|4391.88|4391.88|4391.66|4391.66|4391.88|4391.88|4391.58|4391.58|0
1620832020000|2021-05-12 15:07:00|4391.55|4391.55|4391.77|4391.77|4392.07|4392.07|4391.47|4391.47|0
1620832030000|2021-05-12 15:07:10|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|0
1620832040000|2021-05-12 15:07:20|4391.23|4391.23|4391.11|4391.11|4391.23|4391.23|4390.99|4390.99|0
1620832050000|2021-05-12 15:07:30|4391|4391|4391.03|4391.03|4391.03|4391.03|4391|4391|0
1620832060000|2021-05-12 15:07:40|4390.94|4390.94|4389.52|4389.52|4390.94|4390.94|4389.52|4389.52|0
1620832070000|2021-05-12 15:07:50|4389.67|4389.67|4389.36|4389.36|4389.76|4389.76|4389.36|4389.36|0
1620832080000|2021-05-12 15:08:00|4389.38|4389.38|4389.6|4389.6|4389.6|4389.6|4389.38|4389.38|0
1620832090000|2021-05-12 15:08:10|4389.55|4389.55|4390.08|4390.08|4390.08|4390.08|4389.55|4389.55|0
1620832110000|2021-05-12 15:08:30|4389.97|4389.97|4390.12|4390.12|4390.12|4390.12|4389.97|4389.97|0
1620832130000|2021-05-12 15:08:50|4390.42|4390.42|4390.27|4390.27|4390.42|4390.42|4390.27|4390.27|0
1620832140000|2021-05-12 15:09:00|4390.57|4390.57|4390.57|4390.57|4390.57|4390.57|4390.57|4390.57|0
1620832170000|2021-05-12 15:09:30|4390.27|4390.27|4390.27|4390.27|4390.27|4390.27|4390.27|4390.27|0
1620832180000|2021-05-12 15:09:40|4390.18|4390.18|4390.48|4390.48|4390.48|4390.48|4390|4390|0
1620832190000|2021-05-12 15:09:50|4390.39|4390.39|4390.69|4390.69|4390.69|4390.69|4390.39|4390.39|0
1620832200000|2021-05-12 15:10:00|4390.39|4390.39|4390|4390|4390.39|4390.39|4390|4390|0
1620832210000|2021-05-12 15:10:10|4389.94|4389.94|4389.85|4389.85|4389.94|4389.94|4389.85|4389.85|0
1620832220000|2021-05-12 15:10:20|4389.55|4389.55|4388.86|4388.86|4389.55|4389.55|4388.86|4388.86|0
1620832230000|2021-05-12 15:10:30|4388.78|4388.78|4387.58|4387.58|4388.78|4388.78|4387.58|4387.58|0
1620832240000|2021-05-12 15:10:40|4387.43|4387.43|4387.54|4387.54|4387.54|4387.54|4387.43|4387.43|0
1620832250000|2021-05-12 15:10:50|4387.4|4387.4|4387.84|4387.84|4387.99|4387.99|4387.4|4387.4|0
1620832260000|2021-05-12 15:11:00|4387.69|4387.69|4386.8|4386.8|4387.69|4387.69|4385.89|4385.89|0
1620832270000|2021-05-12 15:11:10|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|0
1620832280000|2021-05-12 15:11:20|4386.47|4386.47|4386.48|4386.48|4386.6|4386.6|4386.3|4386.3|0
1620832290000|2021-05-12 15:11:30|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|0
1620832300000|2021-05-12 15:11:40|4386.14|4386.14|4385.63|4385.63|4386.14|4386.14|4385.63|4385.63|0
1620832320000|2021-05-12 15:12:00|4385.18|4385.18|4384.04|4384.04|4385.18|4385.18|4384.04|4384.04|0
1620832330000|2021-05-12 15:12:10|4384.13|4384.13|4384.07|4384.07|4384.13|4384.13|4384.07|4384.07|0
1620832340000|2021-05-12 15:12:20|4384.39|4384.39|4384.9|4384.9|4384.9|4384.9|4384.39|4384.39|0
1620832350000|2021-05-12 15:12:30|4385.2|4385.2|4385.47|4385.47|4385.58|4385.58|4385.2|4385.2|0
1620832360000|2021-05-12 15:12:40|4385.17|4385.17|4385.53|4385.53|4385.53|4385.53|4385.17|4385.17|0
1620832370000|2021-05-12 15:12:50|4385.23|4385.23|4385.17|4385.17|4385.26|4385.26|4385.17|4385.17|0
1620832380000|2021-05-12 15:13:00|4385.47|4385.47|4386.27|4386.27|4386.27|4386.27|4385.47|4385.47|0
1620832400000|2021-05-12 15:13:20|4385.97|4385.97|4385.49|4385.49|4385.97|4385.97|4385.49|4385.49|0
1620832410000|2021-05-12 15:13:30|4385.52|4385.52|4385.52|4385.52|4385.52|4385.52|4385.52|4385.52|0
1620832420000|2021-05-12 15:13:40|4385.43|4385.43|4385.46|4385.46|4385.46|4385.46|4385.34|4385.34|0
1620832440000|2021-05-12 15:14:00|4385.61|4385.61|4385.91|4385.91|4385.91|4385.91|4385.61|4385.61|0
1620832450000|2021-05-12 15:14:10|4385.87|4385.87|4386.17|4386.17|4386.17|4386.17|4385.87|4385.87|0
1620832460000|2021-05-12 15:14:20|4386.11|4386.11|4386.11|4386.11|4386.11|4386.11|4386.11|4386.11|0
1620832470000|2021-05-12 15:14:30|4386.17|4386.17|4386.58|4386.58|4386.61|4386.61|4386.17|4386.17|0
1620832480000|2021-05-12 15:14:40|4386.67|4386.67|4386.87|4386.87|4387.15|4387.15|4386.67|4386.67|0
1620832490000|2021-05-12 15:14:50|4386.81|4386.81|4386.84|4386.84|4386.84|4386.84|4386.81|4386.81|0
1620832500000|2021-05-12 15:15:00|4386.86|4386.86|4384.47|4384.47|4386.86|4386.86|4384.47|4384.47|0
1620832510000|2021-05-12 15:15:10|4384.65|4384.65|4384.7|4384.7|4385.31|4385.31|4384.65|4384.65|0
1620832520000|2021-05-12 15:15:20|4384.79|4384.79|4384.83|4384.83|4384.92|4384.92|4384.79|4384.79|0
1620832530000|2021-05-12 15:15:30|4385.13|4385.13|4385.22|4385.22|4385.22|4385.22|4385.13|4385.13|0
1620832540000|2021-05-12 15:15:40|4385.2|4385.2|4385.2|4385.2|4385.2|4385.2|4385.2|4385.2|0
1620832550000|2021-05-12 15:15:50|4385.22|4385.22|4385.17|4385.17|4385.22|4385.22|4385.17|4385.17|0
1620832560000|2021-05-12 15:16:00|4385.22|4385.22|4385.53|4385.53|4385.53|4385.53|4385.22|4385.22|0
1620832570000|2021-05-12 15:16:10|4385.48|4385.48|4386.14|4386.14|4386.14|4386.14|4385.48|4385.48|0
1620832580000|2021-05-12 15:16:20|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|0
1620832590000|2021-05-12 15:16:30|4386.29|4386.29|4386.29|4386.29|4386.44|4386.44|4385.99|4385.99|0
1620832600000|2021-05-12 15:16:40|4386.47|4386.47|4386.77|4386.77|4386.8|4386.8|4386.47|4386.47|0
1620832610000|2021-05-12 15:16:50|4386.68|4386.68|4386.68|4386.68|4386.68|4386.68|4386.68|4386.68|0
1620832620000|2021-05-12 15:17:00|4386.59|4386.59|4386.01|4386.01|4386.59|4386.59|4386.01|4386.01|0
1620832630000|2021-05-12 15:17:10|4386.33|4386.33|4387.11|4387.11|4387.23|4387.23|4386.33|4386.33|0
1620832640000|2021-05-12 15:17:20|4387.4|4387.4|4387.5|4387.5|4387.55|4387.55|4387.4|4387.4|0
1620832650000|2021-05-12 15:17:30|4387.2|4387.2|4386.32|4386.32|4387.2|4387.2|4386.32|4386.32|0
1620832660000|2021-05-12 15:17:40|4386.17|4386.17|4386.87|4386.87|4386.92|4386.92|4386.17|4386.17|0
1620832670000|2021-05-12 15:17:50|4386.72|4386.72|4386.12|4386.12|4386.72|4386.72|4386.12|4386.12|0
1620832680000|2021-05-12 15:18:00|4386.42|4386.42|4386.26|4386.26|4386.42|4386.42|4386.12|4386.12|0
1620832690000|2021-05-12 15:18:10|4386.35|4386.35|4386.05|4386.05|4386.35|4386.35|4386.05|4386.05|0
1620832700000|2021-05-12 15:18:20|4385.75|4385.75|4385.38|4385.38|4385.75|4385.75|4385.33|4385.33|0
1620832710000|2021-05-12 15:18:30|4385.36|4385.36|4385.33|4385.33|4385.36|4385.36|4385.33|4385.33|0
1620832720000|2021-05-12 15:18:40|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|0
1620832730000|2021-05-12 15:18:50|4385.33|4385.33|4384.97|4384.97|4385.33|4385.33|4384.88|4384.88|0
1620832740000|2021-05-12 15:19:00|4385.02|4385.02|4385.34|4385.34|4385.77|4385.77|4385.02|4385.02|0
1620832750000|2021-05-12 15:19:10|4385.39|4385.39|4386.29|4386.29|4386.29|4386.29|4385.39|4385.39|0
1620832760000|2021-05-12 15:19:20|4386.65|4386.65|4386.65|4386.65|4386.65|4386.65|4386.65|4386.65|0
1620832770000|2021-05-12 15:19:30|4386.35|4386.35|4386.35|4386.35|4386.35|4386.35|4386.05|4386.05|0
1620832780000|2021-05-12 15:19:40|4386.44|4386.44|4387.33|4387.33|4387.63|4387.63|4386.44|4386.44|0
1620832790000|2021-05-12 15:19:50|4387.19|4387.19|4387.3|4387.3|4387.3|4387.3|4386.89|4386.89|0
1620832800000|2021-05-12 15:20:00|4387.33|4387.33|4387.58|4387.58|4387.58|4387.58|4387.33|4387.33|0
1620832810000|2021-05-12 15:20:10|4387.44|4387.44|4387.38|4387.38|4387.53|4387.53|4387.35|4387.35|0
1620832820000|2021-05-12 15:20:20|4387.35|4387.35|4387.12|4387.12|4387.35|4387.35|4387.12|4387.12|0
1620832830000|2021-05-12 15:20:30|4386.94|4386.94|4386.57|4386.57|4386.94|4386.94|4386.57|4386.57|0
1620832840000|2021-05-12 15:20:40|4386.59|4386.59|4385.86|4385.86|4386.59|4386.59|4385.86|4385.86|0
1620832850000|2021-05-12 15:20:50|4385.83|4385.83|4384.88|4384.88|4385.83|4385.83|4384.73|4384.73|0
1620832860000|2021-05-12 15:21:00|4384.99|4384.99|4384.75|4384.75|4384.99|4384.99|4384.69|4384.69|0
1620832870000|2021-05-12 15:21:10|4384.72|4384.72|4384.47|4384.47|4384.72|4384.72|4384.47|4384.47|0
1620832880000|2021-05-12 15:21:20|4384.38|4384.38|4384.33|4384.33|4384.69|4384.69|4384.33|4384.33|0
1620832890000|2021-05-12 15:21:30|4384.42|4384.42|4384.42|4384.42|4384.42|4384.42|4384.42|4384.42|0
1620832900000|2021-05-12 15:21:40|4384.72|4384.72|4385.32|4385.32|4385.37|4385.37|4384.72|4384.72|0
1620832910000|2021-05-12 15:21:50|4385.29|4385.29|4384.93|4384.93|4385.41|4385.41|4384.93|4384.93|0
1620832920000|2021-05-12 15:22:00|4385.08|4385.08|4384.7|4384.7|4385.08|4385.08|4384.7|4384.7|0
1620832930000|2021-05-12 15:22:10|4385.3|4385.3|4385.6|4385.6|4385.6|4385.6|4385.3|4385.3|0
1620832940000|2021-05-12 15:22:20|4385.54|4385.54|4385.19|4385.19|4385.54|4385.54|4385.19|4385.19|0
1620832950000|2021-05-12 15:22:30|4384.89|4384.89|4385.19|4385.19|4385.24|4385.24|4384.89|4384.89|0
1620832960000|2021-05-12 15:22:40|4385.28|4385.28|4385.58|4385.58|4385.58|4385.58|4385.28|4385.28|0
1620832970000|2021-05-12 15:22:50|4385.49|4385.49|4385.49|4385.49|4385.49|4385.49|4385.49|4385.49|0
1620832980000|2021-05-12 15:23:00|4385.44|4385.44|4384.24|4384.24|4385.44|4385.44|4384.24|4384.24|0
1620832990000|2021-05-12 15:23:10|4384.54|4384.54|4384.59|4384.59|4384.95|4384.95|4384.54|4384.54|0
1620833000000|2021-05-12 15:23:20|4384.65|4384.65|4384.62|4384.62|4384.65|4384.65|4384.62|4384.62|0
1620833010000|2021-05-12 15:23:30|4384.77|4384.77|4384.68|4384.68|4384.77|4384.77|4384.68|4384.68|0
1620833020000|2021-05-12 15:23:40|4384.38|4384.38|4384.38|4384.38|4384.38|4384.38|4384.29|4384.29|0
1620833030000|2021-05-12 15:23:50|4384.34|4384.34|4384.43|4384.43|4384.47|4384.47|4384.34|4384.34|0
1620833040000|2021-05-12 15:24:00|4384.29|4384.29|4383.24|4383.24|4384.29|4384.29|4383.24|4383.24|0
1620833050000|2021-05-12 15:24:10|4383.3|4383.3|4384.56|4384.56|4384.56|4384.56|4383.21|4383.21|0
1620833070000|2021-05-12 15:24:30|4384.65|4384.65|4383.79|4383.79|4384.65|4384.65|4383.79|4383.79|0
1620833080000|2021-05-12 15:24:40|4383.82|4383.82|4383.83|4383.83|4384.16|4384.16|4383.82|4383.82|0
1620833090000|2021-05-12 15:24:50|4383.74|4383.74|4383.74|4383.74|4384.04|4384.04|4383.44|4383.44|0
1620833100000|2021-05-12 15:25:00|4383.65|4383.65|4383.69|4383.69|4383.69|4383.69|4383.65|4383.65|0
1620833110000|2021-05-12 15:25:10|4383.33|4383.33|4384.2|4384.2|4384.2|4384.2|4383.31|4383.31|0
1620833120000|2021-05-12 15:25:20|4384.25|4384.25|4384.91|4384.91|4384.91|4384.91|4383.92|4383.92|0
1620833130000|2021-05-12 15:25:30|4384.87|4384.87|4383.94|4383.94|4384.87|4384.87|4383.94|4383.94|0
1620833140000|2021-05-12 15:25:40|4384.24|4384.24|4383.64|4383.64|4384.24|4384.24|4383.64|4383.64|0
1620833150000|2021-05-12 15:25:50|4383.49|4383.49|4383.65|4383.65|4383.65|4383.65|4383.2|4383.2|0
1620833160000|2021-05-12 15:26:00|4383.95|4383.95|4383.65|4383.65|4383.95|4383.95|4383.61|4383.61|0
1620833170000|2021-05-12 15:26:10|4383.44|4383.44|4383.37|4383.37|4383.61|4383.61|4383.31|4383.31|0
1620833180000|2021-05-12 15:26:20|4383.46|4383.46|4383.37|4383.37|4383.67|4383.67|4383.37|4383.37|0
1620833190000|2021-05-12 15:26:30|4383.52|4383.52|4384.24|4384.24|4384.26|4384.26|4383.52|4383.52|0
1620833200000|2021-05-12 15:26:40|4385.14|4385.14|4384.75|4384.75|4385.14|4385.14|4384.75|4384.75|0
1620833210000|2021-05-12 15:26:50|4384.45|4384.45|4384.15|4384.15|4384.45|4384.45|4383.85|4383.85|0
1620833220000|2021-05-12 15:27:00|4383.85|4383.85|4383.49|4383.49|4384.12|4384.12|4383.44|4383.44|0
1620833230000|2021-05-12 15:27:10|4383.55|4383.55|4383.81|4383.81|4384.02|4384.02|4383.55|4383.55|0
1620833240000|2021-05-12 15:27:20|4383.9|4383.9|4384.2|4384.2|4384.56|4384.56|4383.9|4383.9|0
1620833250000|2021-05-12 15:27:30|4384.5|4384.5|4384.8|4384.8|4384.8|4384.8|4384.17|4384.17|0
1620833260000|2021-05-12 15:27:40|4384.84|4384.84|4384.54|4384.54|4384.84|4384.84|4384.5|4384.5|0
1620833270000|2021-05-12 15:27:50|4384.83|4384.83|4385.91|4385.91|4385.91|4385.91|4384.83|4384.83|0
1620833280000|2021-05-12 15:28:00|4385.77|4385.77|4385.87|4385.87|4385.87|4385.87|4385.69|4385.69|0
1620833290000|2021-05-12 15:28:10|4385.98|4385.98|4385.93|4385.93|4385.98|4385.98|4385.93|4385.93|0
1620833300000|2021-05-12 15:28:20|4386.02|4386.02|4386.94|4386.94|4386.96|4386.96|4386.02|4386.02|0
1620833310000|2021-05-12 15:28:30|4386.64|4386.64|4386.84|4386.84|4386.84|4386.84|4386.49|4386.49|0
1620833320000|2021-05-12 15:28:40|4386.69|4386.69|4387.68|4387.68|4387.68|4387.68|4386.69|4386.69|0
1620833340000|2021-05-12 15:29:00|4387.62|4387.62|4385.41|4385.41|4387.62|4387.62|4385.41|4385.41|0
1620833350000|2021-05-12 15:29:10|4385.27|4385.27|4385.16|4385.16|4385.46|4385.46|4384.56|4384.56|0
1620833360000|2021-05-12 15:29:20|4384.56|4384.56|4385.16|4385.16|4385.16|4385.16|4384.26|4384.26|0
1620833370000|2021-05-12 15:29:30|4384.86|4384.86|4383.9|4383.9|4385.76|4385.76|4383.3|4383.3|0
1620833380000|2021-05-12 15:29:40|4383.3|4383.3|4385.7|4385.7|4385.7|4385.7|4383|4383|0
1620833390000|2021-05-12 15:29:50|4385.4|4385.4|4384.94|4384.94|4385.4|4385.4|4384.71|4384.71|0
1620890100000|2021-05-13 07:15:00|4361.95|4361.95|4361.31|4361.31|4361.95|4361.95|4360.96|4360.96|0
1620890110000|2021-05-13 07:15:10|4361.2|4361.2|4359.85|4359.85|4361.2|4361.2|4359.55|4359.55|0
1620890120000|2021-05-13 07:15:20|4359.67|4359.67|4360.61|4360.61|4360.61|4360.61|4359.6|4359.6|0
1620890130000|2021-05-13 07:15:30|4360.52|4360.52|4359.87|4359.87|4360.52|4360.52|4359.87|4359.87|0
1620890140000|2021-05-13 07:15:40|4359.68|4359.68|4360.18|4360.18|4360.45|4360.45|4359.68|4359.68|0
1620890150000|2021-05-13 07:15:50|4360.03|4360.03|4358.54|4358.54|4360.03|4360.03|4358.04|4358.04|0
1620890160000|2021-05-13 07:16:00|4357.93|4357.93|4359.09|4359.09|4359.09|4359.09|4357.63|4357.63|0
1620890170000|2021-05-13 07:16:10|4359.26|4359.26|4359.07|4359.07|4359.26|4359.26|4358.96|4358.96|0
1620890190000|2021-05-13 07:16:30|4359.67|4359.67|4359.07|4359.07|4359.67|4359.67|4359.07|4359.07|0
1620890200000|2021-05-13 07:16:40|4359.25|4359.25|4359.25|4359.25|4359.25|4359.25|4359.25|4359.25|0
1620890210000|2021-05-13 07:16:50|4359.85|4359.85|4360.16|4360.16|4360.16|4360.16|4359.85|4359.85|0
1620890220000|2021-05-13 07:17:00|4360.14|4360.14|4361.59|4361.59|4361.59|4361.59|4360.14|4360.14|0
1620890230000|2021-05-13 07:17:10|4361.89|4361.89|4361.62|4361.62|4362.19|4362.19|4361.59|4361.59|0
1620890240000|2021-05-13 07:17:20|4361.92|4361.92|4362.99|4362.99|4362.99|4362.99|4361.92|4361.92|0
1620890250000|2021-05-13 07:17:30|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|0
1620890260000|2021-05-13 07:17:40|4362.64|4362.64|4362.47|4362.47|4362.64|4362.64|4362.47|4362.47|0
1620890270000|2021-05-13 07:17:50|4363.82|4363.82|4363.75|4363.75|4363.82|4363.82|4363.75|4363.75|0
1620890280000|2021-05-13 07:18:00|4363.78|4363.78|4364.48|4364.48|4364.48|4364.48|4363.78|4363.78|0
1620890290000|2021-05-13 07:18:10|4365.08|4365.08|4365.19|4365.19|4365.19|4365.19|4364.78|4364.78|0
1620890300000|2021-05-13 07:18:20|4365.36|4365.36|4366.46|4366.46|4366.46|4366.46|4365.13|4365.13|0
1620890310000|2021-05-13 07:18:30|4366.55|4366.55|4365.06|4365.06|4366.55|4366.55|4365.06|4365.06|0
1620890320000|2021-05-13 07:18:40|4365.2|4365.2|4364.9|4364.9|4365.2|4365.2|4364.9|4364.9|0
1620890330000|2021-05-13 07:18:50|4365.2|4365.2|4365.2|4365.2|4365.2|4365.2|4365.2|4365.2|0
1620890340000|2021-05-13 07:19:00|4364.9|4364.9|4364.31|4364.31|4364.9|4364.9|4364.18|4364.18|0
1620890360000|2021-05-13 07:19:20|4364.6|4364.6|4364.6|4364.6|4364.6|4364.6|4364.6|4364.6|0
1620890370000|2021-05-13 07:19:30|4365.04|4365.04|4365.42|4365.42|4365.42|4365.42|4364.81|4364.81|0
1620890380000|2021-05-13 07:19:40|4365.56|4365.56|4365.56|4365.56|4365.86|4365.86|4365.56|4365.56|0
1620890390000|2021-05-13 07:19:50|4365.86|4365.86|4365.88|4365.88|4365.88|4365.88|4365.19|4365.19|0
1620890400000|2021-05-13 07:20:00|4365.28|4365.28|4365.58|4365.58|4365.58|4365.58|4365.28|4365.28|0
1620890410000|2021-05-13 07:20:10|4365.28|4365.28|4365.23|4365.23|4365.28|4365.28|4365.23|4365.23|0
1620890420000|2021-05-13 07:20:20|4365.53|4365.53|4365.53|4365.53|4365.53|4365.53|4365.53|4365.53|0
1620890440000|2021-05-13 07:20:40|4365.23|4365.23|4365.23|4365.23|4365.23|4365.23|4365.23|4365.23|0
1620890450000|2021-05-13 07:20:50|4365.27|4365.27|4364.26|4364.26|4366.02|4366.02|4364.26|4364.26|0
1620890460000|2021-05-13 07:21:00|4364.22|4364.22|4364.52|4364.52|4364.52|4364.52|4364.22|4364.22|0
1620890470000|2021-05-13 07:21:10|4364.54|4364.54|4364.56|4364.56|4364.59|4364.59|4364.54|4364.54|0
1620890490000|2021-05-13 07:21:30|4364.86|4364.86|4365.46|4365.46|4365.46|4365.46|4364.86|4364.86|0
1620890500000|2021-05-13 07:21:40|4365.16|4365.16|4364.96|4364.96|4365.16|4365.16|4364.96|4364.96|0
1620890510000|2021-05-13 07:21:50|4364.9|4364.9|4364.9|4364.9|4364.9|4364.9|4364.9|4364.9|0
1620890520000|2021-05-13 07:22:00|4365.2|4365.2|4365.8|4365.8|4365.8|4365.8|4365.2|4365.2|0
1620890530000|2021-05-13 07:22:10|4365.5|4365.5|4365.24|4365.24|4365.61|4365.61|4365.24|4365.24|0
1620890540000|2021-05-13 07:22:20|4364.94|4364.94|4365.31|4365.31|4365.4|4365.4|4364.92|4364.92|0
1620890550000|2021-05-13 07:22:30|4365.01|4365.01|4365.31|4365.31|4365.31|4365.31|4365.01|4365.01|0
1620890560000|2021-05-13 07:22:40|4365.61|4365.61|4365.42|4365.42|4365.91|4365.91|4365.42|4365.42|0
1620890570000|2021-05-13 07:22:50|4365.35|4365.35|4365.94|4365.94|4365.94|4365.94|4365.35|4365.35|0
1620890580000|2021-05-13 07:23:00|4365.79|4365.79|4365.95|4365.95|4366.1|4366.1|4365.7|4365.7|0
1620890590000|2021-05-13 07:23:10|4365.9|4365.9|4365.9|4365.9|4366.2|4366.2|4365.9|4365.9|0
1620890600000|2021-05-13 07:23:20|4365.6|4365.6|4365.32|4365.32|4365.6|4365.6|4365.32|4365.32|0
1620890610000|2021-05-13 07:23:30|4364.87|4364.87|4364.87|4364.87|4364.87|4364.87|4364.72|4364.72|0
1620890620000|2021-05-13 07:23:40|4364.78|4364.78|4362.58|4362.58|4364.78|4364.78|4362.58|4362.58|0
1620890630000|2021-05-13 07:23:50|4362.51|4362.51|4362.51|4362.51|4362.51|4362.51|4362.51|4362.51|0
1620890650000|2021-05-13 07:24:10|4363.11|4363.11|4363.18|4363.18|4363.18|4363.18|4362.73|4362.73|0
1620890660000|2021-05-13 07:24:20|4363.27|4363.27|4363.8|4363.8|4363.8|4363.8|4363.18|4363.18|0
1620890670000|2021-05-13 07:24:30|4363.9|4363.9|4363.79|4363.79|4363.94|4363.94|4363.49|4363.49|0
1620890680000|2021-05-13 07:24:40|4362.59|4362.59|4362.89|4362.89|4362.89|4362.89|4362.59|4362.59|0
1620890700000|2021-05-13 07:25:00|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|0
1620890710000|2021-05-13 07:25:10|4362.29|4362.29|4361.99|4361.99|4362.29|4362.29|4361.99|4361.99|0
1620890720000|2021-05-13 07:25:20|4361.69|4361.69|4361.58|4361.58|4361.99|4361.99|4361.49|4361.49|0
1620890740000|2021-05-13 07:25:40|4362.48|4362.48|4362.48|4362.48|4362.48|4362.48|4362.48|4362.48|0
1620890750000|2021-05-13 07:25:50|4362.5|4362.5|4362.59|4362.59|4362.59|4362.59|4362.5|4362.5|0
1620890770000|2021-05-13 07:26:10|4362.45|4362.45|4362.39|4362.39|4362.45|4362.45|4362.39|4362.39|0
1620890780000|2021-05-13 07:26:20|4362.34|4362.34|4362.34|4362.34|4362.34|4362.34|4362.34|4362.34|0
1620890790000|2021-05-13 07:26:30|4362.04|4362.04|4360.87|4360.87|4362.04|4362.04|4360.69|4360.69|0
1620890800000|2021-05-13 07:26:40|4360.69|4360.69|4360.69|4360.69|4360.69|4360.69|4360.69|4360.69|0
1620890810000|2021-05-13 07:26:50|4360.39|4360.39|4360.09|4360.09|4360.39|4360.39|4360.09|4360.09|0
1620890820000|2021-05-13 07:27:00|4359.79|4359.79|4358.74|4358.74|4359.79|4359.79|4358.74|4358.74|0
1620890830000|2021-05-13 07:27:10|4358.82|4358.82|4358.97|4358.97|4358.97|4358.97|4358.82|4358.82|0
1620890840000|2021-05-13 07:27:20|4358.88|4358.88|4360.38|4360.38|4360.38|4360.38|4358.88|4358.88|0
1620890850000|2021-05-13 07:27:30|4360.4|4360.4|4360.4|4360.4|4360.4|4360.4|4360.4|4360.4|0
1620890860000|2021-05-13 07:27:40|4361.31|4361.31|4359.81|4359.81|4361.9|4361.9|4359.81|4359.81|0
1620890890000|2021-05-13 07:28:10|4359.51|4359.51|4359.51|4359.51|4359.51|4359.51|4359.51|4359.51|0
1620890900000|2021-05-13 07:28:20|4359.53|4359.53|4360.58|4360.58|4360.58|4360.58|4359.53|4359.53|0
1620890910000|2021-05-13 07:28:30|4360.93|4360.93|4362.01|4362.01|4362.01|4362.01|4360.93|4360.93|0
1620890950000|2021-05-13 07:29:10|4362.61|4362.61|4362.31|4362.31|4362.61|4362.61|4362.31|4362.31|0
1620890960000|2021-05-13 07:29:20|4362.13|4362.13|4362.13|4362.13|4362.73|4362.73|4362.13|4362.13|0
1620890970000|2021-05-13 07:29:30|4362.43|4362.43|4363.12|4363.12|4363.12|4363.12|4362.43|4362.43|0
1620890980000|2021-05-13 07:29:40|4362.82|4362.82|4362.73|4362.73|4362.82|4362.82|4362.73|4362.73|0
1620890990000|2021-05-13 07:29:50|4362.71|4362.71|4361.84|4361.84|4362.71|4362.71|4361.84|4361.84|0
1620891000000|2021-05-13 07:30:00|4361.93|4361.93|4360.93|4360.93|4362.02|4362.02|4360.93|4360.93|0
1620891010000|2021-05-13 07:30:10|4360.75|4360.75|4360.63|4360.63|4360.75|4360.75|4360.63|4360.63|0
1620891020000|2021-05-13 07:30:20|4359.14|4359.14|4358.87|4358.87|4359.49|4359.49|4358.61|4358.61|0
1620891030000|2021-05-13 07:30:30|4358.82|4358.82|4357.69|4357.69|4358.82|4358.82|4357.69|4357.69|0
1620891040000|2021-05-13 07:30:40|4357.09|4357.09|4355.86|4355.86|4357.09|4357.09|4355.86|4355.86|0
1620891050000|2021-05-13 07:30:50|4354.96|4354.96|4354.87|4354.87|4354.96|4354.96|4354.69|4354.69|0
1620891060000|2021-05-13 07:31:00|4354.27|4354.27|4354.39|4354.39|4354.57|4354.57|4354.27|4354.27|0
1620891070000|2021-05-13 07:31:10|4354.48|4354.48|4354.03|4354.03|4354.48|4354.48|4354.03|4354.03|0
1620891080000|2021-05-13 07:31:20|4354.12|4354.12|4354.72|4354.72|4354.72|4354.72|4354.12|4354.12|0
1620891100000|2021-05-13 07:31:40|4353.88|4353.88|4352.98|4352.98|4353.88|4353.88|4352.98|4352.98|0
1620891110000|2021-05-13 07:31:50|4352.87|4352.87|4351.82|4351.82|4352.87|4352.87|4351.82|4351.82|0
1620891120000|2021-05-13 07:32:00|4350.92|4350.92|4352.08|4352.08|4352.28|4352.28|4350.89|4350.89|0
1620891130000|2021-05-13 07:32:10|4351.96|4351.96|4351.96|4351.96|4351.96|4351.96|4351.96|4351.96|0
1620891140000|2021-05-13 07:32:20|4352.07|4352.07|4352.08|4352.08|4352.52|4352.52|4351.78|4351.78|0
1620891150000|2021-05-13 07:32:30|4352.82|4352.82|4351|4351|4352.82|4352.82|4351|4351|0
1620891160000|2021-05-13 07:32:40|4351.15|4351.15|4351.45|4351.45|4351.45|4351.45|4351.15|4351.15|0
1620891170000|2021-05-13 07:32:50|4351.63|4351.63|4351.63|4351.63|4351.63|4351.63|4351.63|4351.63|0
1620891180000|2021-05-13 07:33:00|4351.33|4351.33|4351.33|4351.33|4351.33|4351.33|4351.33|4351.33|0
1620891190000|2021-05-13 07:33:10|4351.2|4351.2|4351.22|4351.22|4351.22|4351.22|4351.2|4351.2|0
1620891200000|2021-05-13 07:33:20|4350.92|4350.92|4350.92|4350.92|4350.92|4350.92|4350.62|4350.62|0
1620891210000|2021-05-13 07:33:30|4351.01|4351.01|4351.31|4351.31|4351.31|4351.31|4351.01|4351.01|0
1620891220000|2021-05-13 07:33:40|4351.41|4351.41|4351.41|4351.41|4351.41|4351.41|4351.41|4351.41|0
1620891230000|2021-05-13 07:33:50|4351.43|4351.43|4351.43|4351.43|4351.43|4351.43|4351.43|4351.43|0
1620891240000|2021-05-13 07:34:00|4353.23|4353.23|4353.2|4353.2|4353.23|4353.23|4353.2|4353.2|0
1620891250000|2021-05-13 07:34:10|4353.29|4353.29|4353.29|4353.29|4353.29|4353.29|4353.29|4353.29|0
1620891260000|2021-05-13 07:34:20|4353.25|4353.25|4353.55|4353.55|4353.55|4353.55|4353.25|4353.25|0
1620891270000|2021-05-13 07:34:30|4352.95|4352.95|4352.64|4352.64|4352.95|4352.95|4352.64|4352.64|0
1620891290000|2021-05-13 07:34:50|4352.19|4352.19|4352.34|4352.34|4352.34|4352.34|4352.19|4352.19|0
1620891300000|2021-05-13 07:35:00|4352.43|4352.43|4352.2|4352.2|4352.43|4352.43|4352.2|4352.2|0
1620891320000|2021-05-13 07:35:20|4352.5|4352.5|4352.59|4352.59|4352.59|4352.59|4352.5|4352.5|0
1620891330000|2021-05-13 07:35:30|4353.49|4353.49|4353.34|4353.34|4353.49|4353.49|4353.34|4353.34|0
1620891340000|2021-05-13 07:35:40|4353.52|4353.52|4353.61|4353.61|4353.61|4353.61|4353.52|4353.52|0
1620891350000|2021-05-13 07:35:50|4353.91|4353.91|4354.28|4354.28|4354.34|4354.34|4353.74|4353.74|0
1620891360000|2021-05-13 07:36:00|4354.58|4354.58|4353.89|4353.89|4354.58|4354.58|4353.89|4353.89|0
1620891380000|2021-05-13 07:36:20|4354.19|4354.19|4354.19|4354.19|4354.19|4354.19|4354.19|4354.19|0
1620891390000|2021-05-13 07:36:30|4354.49|4354.49|4352.95|4352.95|4354.49|4354.49|4352.95|4352.95|0
1620891400000|2021-05-13 07:36:40|4353.25|4353.25|4352.83|4352.83|4353.25|4353.25|4352.65|4352.65|0
1620891410000|2021-05-13 07:36:50|4352.92|4352.92|4353.31|4353.31|4353.34|4353.34|4352.92|4352.92|0
1620891420000|2021-05-13 07:37:00|4353.16|4353.16|4353.41|4353.41|4353.56|4353.56|4353.16|4353.16|0
1620891430000|2021-05-13 07:37:10|4353.34|4353.34|4353.3|4353.3|4353.49|4353.49|4353.3|4353.3|0
1620891440000|2021-05-13 07:37:20|4353|4353|4352.4|4352.4|4353.3|4353.3|4352.4|4352.4|0
1620891450000|2021-05-13 07:37:30|4353|4353|4352.7|4352.7|4353|4353|4352.7|4352.7|0
1620891460000|2021-05-13 07:37:40|4352.68|4352.68|4352.07|4352.07|4352.68|4352.68|4352.07|4352.07|0
1620891480000|2021-05-13 07:38:00|4351.77|4351.77|4350.96|4350.96|4351.77|4351.77|4350.66|4350.66|0
1620891500000|2021-05-13 07:38:20|4350.66|4350.66|4350.43|4350.43|4350.66|4350.66|4350.43|4350.43|0
1620891510000|2021-05-13 07:38:30|4350.41|4350.41|4349.92|4349.92|4350.46|4350.46|4349.92|4349.92|0
1620891520000|2021-05-13 07:38:40|4349.96|4349.96|4348.75|4348.75|4349.96|4349.96|4348.75|4348.75|0
1620891530000|2021-05-13 07:38:50|4349.19|4349.19|4349.22|4349.22|4349.67|4349.67|4349.05|4349.05|0
1620891540000|2021-05-13 07:39:00|4349.37|4349.37|4348.47|4348.47|4349.37|4349.37|4348.47|4348.47|0
1620891550000|2021-05-13 07:39:10|4348.52|4348.52|4349.42|4349.42|4349.42|4349.42|4348.37|4348.37|0
1620891560000|2021-05-13 07:39:20|4349.12|4349.12|4348.95|4348.95|4349.18|4349.18|4348.95|4348.95|0
1620891570000|2021-05-13 07:39:30|4348.8|4348.8|4348.98|4348.98|4348.98|4348.98|4348.8|4348.8|0
1620891590000|2021-05-13 07:39:50|4349.88|4349.88|4350.33|4350.33|4350.48|4350.48|4349.88|4349.88|0
1620891600000|2021-05-13 07:40:00|4350.03|4350.03|4349.73|4349.73|4350.33|4350.33|4349.73|4349.73|0
1620891610000|2021-05-13 07:40:10|4349.82|4349.82|4350.2|4350.2|4350.2|4350.2|4349.82|4349.82|0
1620891620000|2021-05-13 07:40:20|4350.11|4350.11|4350.06|4350.06|4350.11|4350.11|4349.83|4349.83|0
1620891630000|2021-05-13 07:40:30|4350.12|4350.12|4350.18|4350.18|4350.18|4350.18|4350.06|4350.06|0
1620891640000|2021-05-13 07:40:40|4350.33|4350.33|4350.51|4350.51|4350.51|4350.51|4350.33|4350.33|0
1620891650000|2021-05-13 07:40:50|4350.68|4350.68|4351.58|4351.58|4351.58|4351.58|4350.68|4350.68|0
1620891660000|2021-05-13 07:41:00|4351.31|4351.31|4351.49|4351.49|4351.49|4351.49|4351.31|4351.31|0
1620891670000|2021-05-13 07:41:10|4352.09|4352.09|4352.3|4352.3|4352.3|4352.3|4352.09|4352.09|0
1620891680000|2021-05-13 07:41:20|4352.36|4352.36|4352.24|4352.24|4352.84|4352.84|4352.24|4352.24|0
1620891700000|2021-05-13 07:41:40|4351.04|4351.04|4350.86|4350.86|4351.27|4351.27|4350.86|4350.86|0
1620891710000|2021-05-13 07:41:50|4351.09|4351.09|4351.23|4351.23|4351.23|4351.23|4351.09|4351.09|0
1620891720000|2021-05-13 07:42:00|4351.35|4351.35|4350.72|4350.72|4351.47|4351.47|4350.72|4350.72|0
1620891730000|2021-05-13 07:42:10|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|4349.94|4349.94|0
1620891740000|2021-05-13 07:42:20|4350.71|4350.71|4350.53|4350.53|4350.71|4350.71|4350.38|4350.38|0
1620891750000|2021-05-13 07:42:30|4350.59|4350.59|4350.23|4350.23|4350.59|4350.59|4350.23|4350.23|0
1620891760000|2021-05-13 07:42:40|4350.32|4350.32|4350.71|4350.71|4350.71|4350.71|4350.32|4350.32|0
1620891770000|2021-05-13 07:42:50|4350.41|4350.41|4350.62|4350.62|4350.62|4350.62|4350.17|4350.17|0
1620891790000|2021-05-13 07:43:10|4350.59|4350.59|4350.74|4350.74|4350.74|4350.74|4350.59|4350.59|0
1620891800000|2021-05-13 07:43:20|4350.69|4350.69|4350.99|4350.99|4350.99|4350.99|4350.69|4350.69|0
1620891810000|2021-05-13 07:43:30|4350.95|4350.95|4350.95|4350.95|4350.95|4350.95|4350.95|4350.95|0
1620891820000|2021-05-13 07:43:40|4350.9|4350.9|4350.39|4350.39|4350.9|4350.9|4350.37|4350.37|0
1620891830000|2021-05-13 07:43:50|4350.69|4350.69|4350.48|4350.48|4350.69|4350.69|4350.48|4350.48|0
1620891840000|2021-05-13 07:44:00|4350.59|4350.59|4350.4|4350.4|4350.65|4350.65|4349.06|4349.06|0
1620891850000|2021-05-13 07:44:10|4351|4351|4351.05|4351.05|4351.09|4351.09|4350.94|4350.94|0
1620891860000|2021-05-13 07:44:20|4351.08|4351.08|4352.03|4352.03|4352.03|4352.03|4351.08|4351.08|0
1620891870000|2021-05-13 07:44:30|4352.17|4352.17|4353.07|4353.07|4353.07|4353.07|4352.17|4352.17|0
1620891880000|2021-05-13 07:44:40|4352.82|4352.82|4352.16|4352.16|4352.82|4352.82|4352.16|4352.16|0
1620891890000|2021-05-13 07:44:50|4351.88|4351.88|4351.61|4351.61|4351.88|4351.88|4351.61|4351.61|0
1620891900000|2021-05-13 07:45:00|4351.91|4351.91|4351.91|4351.91|4351.91|4351.91|4351.91|4351.91|0
1620891910000|2021-05-13 07:45:10|4351.86|4351.86|4351.86|4351.86|4351.86|4351.86|4351.86|4351.86|0
1620891920000|2021-05-13 07:45:20|4351.26|4351.26|4350.27|4350.27|4351.26|4351.26|4350.27|4350.27|0
1620891930000|2021-05-13 07:45:30|4350.36|4350.36|4350.36|4350.36|4350.36|4350.36|4350.36|4350.36|0
1620891940000|2021-05-13 07:45:40|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|0
1620891970000|2021-05-13 07:46:10|4350.36|4350.36|4351.23|4351.23|4351.32|4351.32|4350.36|4350.36|0
1620891980000|2021-05-13 07:46:20|4351.05|4351.05|4351.85|4351.85|4351.85|4351.85|4351.05|4351.05|0
1620891990000|2021-05-13 07:46:30|4351.94|4351.94|4351.94|4351.94|4352.09|4352.09|4351.79|4351.79|0
1620892000000|2021-05-13 07:46:40|4352.06|4352.06|4352.76|4352.76|4352.76|4352.76|4352.06|4352.06|0
1620892010000|2021-05-13 07:46:50|4352.65|4352.65|4352.95|4352.95|4352.95|4352.95|4352.65|4352.65|0
1620892020000|2021-05-13 07:47:00|4352.78|4352.78|4351.16|4351.16|4352.78|4352.78|4351.16|4351.16|0
1620892030000|2021-05-13 07:47:10|4350.86|4350.86|4350.77|4350.77|4350.86|4350.86|4350.77|4350.77|0
1620892040000|2021-05-13 07:47:20|4350.51|4350.51|4349.57|4349.57|4350.66|4350.66|4349.57|4349.57|0
1620892050000|2021-05-13 07:47:30|4349.53|4349.53|4349.68|4349.68|4349.68|4349.68|4349.38|4349.38|0
1620892060000|2021-05-13 07:47:40|4349.38|4349.38|4349.38|4349.38|4349.38|4349.38|4349.38|4349.38|0
1620892070000|2021-05-13 07:47:50|4349.4|4349.4|4348.73|4348.73|4349.4|4349.4|4348.43|4348.43|0
1620892080000|2021-05-13 07:48:00|4348.63|4348.63|4349.04|4349.04|4349.04|4349.04|4348.63|4348.63|0
1620892090000|2021-05-13 07:48:10|4348.74|4348.74|4348.05|4348.05|4348.74|4348.74|4347.75|4347.75|0
1620892100000|2021-05-13 07:48:20|4347.99|4347.99|4347.76|4347.76|4348.44|4348.44|4347.76|4347.76|0
1620892110000|2021-05-13 07:48:30|4348.21|4348.21|4347.91|4347.91|4348.21|4348.21|4347.46|4347.46|0
1620892120000|2021-05-13 07:48:40|4348.21|4348.21|4347.97|4347.97|4348.21|4348.21|4347.31|4347.31|0
1620892130000|2021-05-13 07:48:50|4347.67|4347.67|4346.77|4346.77|4347.67|4347.67|4346.77|4346.77|0
1620892140000|2021-05-13 07:49:00|4346.81|4346.81|4346.75|4346.75|4346.81|4346.81|4346.75|4346.75|0
1620892150000|2021-05-13 07:49:10|4346.69|4346.69|4345.95|4345.95|4346.69|4346.69|4345.71|4345.71|0
1620892160000|2021-05-13 07:49:20|4345.97|4345.97|4345.97|4345.97|4345.97|4345.97|4345.97|4345.97|0
1620892170000|2021-05-13 07:49:30|4345.52|4345.52|4345.43|4345.43|4345.52|4345.52|4345.43|4345.43|0
1620892190000|2021-05-13 07:49:50|4346.04|4346.04|4346.04|4346.04|4346.04|4346.04|4346.04|4346.04|0
1620892200000|2021-05-13 07:50:00|4346.33|4346.33|4346.93|4346.93|4346.93|4346.93|4346.33|4346.33|0
1620892210000|2021-05-13 07:50:10|4346.79|4346.79|4346.48|4346.48|4346.79|4346.79|4346.48|4346.48|0
1620892220000|2021-05-13 07:50:20|4346.46|4346.46|4345.78|4345.78|4346.46|4346.46|4345.78|4345.78|0
1620892230000|2021-05-13 07:50:30|4346.08|4346.08|4346.08|4346.08|4346.08|4346.08|4346.08|4346.08|0
1620892240000|2021-05-13 07:50:40|4346.38|4346.38|4346.38|4346.38|4346.38|4346.38|4346.38|4346.38|0
1620892270000|2021-05-13 07:51:10|4345.93|4345.93|4345.32|4345.32|4346.2|4346.2|4345.17|4345.17|0
1620892280000|2021-05-13 07:51:20|4345.17|4345.17|4344.61|4344.61|4345.17|4345.17|4344.43|4344.43|0
1620892290000|2021-05-13 07:51:30|4344.16|4344.16|4342.02|4342.02|4344.16|4344.16|4342.02|4342.02|0
1620892300000|2021-05-13 07:51:40|4342.32|4342.32|4343.74|4343.74|4343.74|4343.74|4342.32|4342.32|0
1620892310000|2021-05-13 07:51:50|4343.89|4343.89|4343.73|4343.73|4343.89|4343.89|4343.59|4343.59|0
1620892320000|2021-05-13 07:52:00|4344.34|4344.34|4344.48|4344.48|4344.48|4344.48|4344.34|4344.34|0
1620892330000|2021-05-13 07:52:10|4344.39|4344.39|4343.22|4343.22|4344.39|4344.39|4343.22|4343.22|0
1620892340000|2021-05-13 07:52:20|4343.52|4343.52|4343.97|4343.97|4343.97|4343.97|4343.52|4343.52|0
1620892350000|2021-05-13 07:52:30|4343.67|4343.67|4343.97|4343.97|4343.97|4343.97|4343.67|4343.67|0
1620892370000|2021-05-13 07:52:50|4343.67|4343.67|4345.08|4345.08|4345.08|4345.08|4343.67|4343.67|0
1620892380000|2021-05-13 07:53:00|4345.42|4345.42|4346.63|4346.63|4347.11|4347.11|4345.42|4345.42|0
1620892390000|2021-05-13 07:53:10|4346.48|4346.48|4346.66|4346.66|4346.66|4346.66|4346.48|4346.48|0
1620892400000|2021-05-13 07:53:20|4346.36|4346.36|4345.01|4345.01|4346.36|4346.36|4345.01|4345.01|0
1620892410000|2021-05-13 07:53:30|4344.92|4344.92|4344.87|4344.87|4345.22|4345.22|4344.87|4344.87|0
1620892420000|2021-05-13 07:53:40|4345.18|4345.18|4345.77|4345.77|4345.77|4345.77|4345.18|4345.18|0
1620892430000|2021-05-13 07:53:50|4346.07|4346.07|4345.77|4345.77|4346.07|4346.07|4345.77|4345.77|0
1620892440000|2021-05-13 07:54:00|4345.47|4345.47|4345.48|4345.48|4345.65|4345.65|4345.47|4345.47|0
1620892450000|2021-05-13 07:54:10|4346.08|4346.08|4346.43|4346.43|4346.43|4346.43|4346.08|4346.08|0
1620892460000|2021-05-13 07:54:20|4347.03|4347.03|4346.73|4346.73|4347.03|4347.03|4346.73|4346.73|0
1620892470000|2021-05-13 07:54:30|4346.69|4346.69|4346.38|4346.38|4346.69|4346.69|4346.08|4346.08|0
1620892480000|2021-05-13 07:54:40|4346.29|4346.29|4345.98|4345.98|4346.29|4346.29|4345.68|4345.68|0
1620892490000|2021-05-13 07:54:50|4345.89|4345.89|4344.85|4344.85|4345.89|4345.89|4344.55|4344.55|0
1620892500000|2021-05-13 07:55:00|4344.55|4344.55|4343.94|4343.94|4344.55|4344.55|4343.94|4343.94|0
1620892510000|2021-05-13 07:55:10|4343.64|4343.64|4343.94|4343.94|4343.94|4343.94|4343.64|4343.64|0
1620892520000|2021-05-13 07:55:20|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|0
1620892530000|2021-05-13 07:55:30|4343.94|4343.94|4342.91|4342.91|4343.94|4343.94|4342.91|4342.91|0
1620892540000|2021-05-13 07:55:40|4343.21|4343.21|4342.58|4342.58|4343.21|4343.21|4342.58|4342.58|0
1620892560000|2021-05-13 07:56:00|4342.88|4342.88|4342.46|4342.46|4342.88|4342.88|4342.46|4342.46|0
1620892570000|2021-05-13 07:56:10|4342.49|4342.49|4342.24|4342.24|4342.54|4342.54|4342.24|4342.24|0
1620892590000|2021-05-13 07:56:30|4342.54|4342.54|4342.24|4342.24|4342.54|4342.54|4342.24|4342.24|0
1620892600000|2021-05-13 07:56:40|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|0
1620892610000|2021-05-13 07:56:50|4342.36|4342.36|4342.51|4342.51|4342.51|4342.51|4342.36|4342.36|0
1620892620000|2021-05-13 07:57:00|4342.42|4342.42|4344.48|4344.48|4344.48|4344.48|4342.42|4342.42|0
1620892630000|2021-05-13 07:57:10|4344.66|4344.66|4344.96|4344.96|4344.96|4344.96|4344.66|4344.66|0
1620892640000|2021-05-13 07:57:20|4344.66|4344.66|4344.4|4344.4|4344.7|4344.7|4344.4|4344.4|0
1620892650000|2021-05-13 07:57:30|4344.25|4344.25|4343.66|4343.66|4344.25|4344.25|4343.66|4343.66|0
1620892660000|2021-05-13 07:57:40|4344.11|4344.11|4344.41|4344.41|4344.41|4344.41|4344.11|4344.11|0
1620892670000|2021-05-13 07:57:50|4344.71|4344.71|4344.71|4344.71|4344.71|4344.71|4344.71|4344.71|0
1620892680000|2021-05-13 07:58:00|4344.68|4344.68|4344.76|4344.76|4344.76|4344.76|4344.45|4344.45|0
1620892690000|2021-05-13 07:58:10|4344.03|4344.03|4343.73|4343.73|4344.03|4344.03|4343.73|4343.73|0
1620892700000|2021-05-13 07:58:20|4344.03|4344.03|4344.03|4344.03|4344.03|4344.03|4344.03|4344.03|0
1620892710000|2021-05-13 07:58:30|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|0
1620892720000|2021-05-13 07:58:40|4343.73|4343.73|4344.29|4344.29|4344.33|4344.33|4343.73|4343.73|0
1620892740000|2021-05-13 07:59:00|4343.84|4343.84|4343.54|4343.54|4343.84|4343.84|4343.54|4343.54|0
1620892760000|2021-05-13 07:59:20|4343.24|4343.24|4343.07|4343.07|4343.24|4343.24|4343.07|4343.07|0
1620892770000|2021-05-13 07:59:30|4343.09|4343.09|4342.59|4342.59|4343.11|4343.11|4342.59|4342.59|0
1620892780000|2021-05-13 07:59:40|4342.54|4342.54|4342.27|4342.27|4342.54|4342.54|4342.27|4342.27|0
1620892790000|2021-05-13 07:59:50|4342.18|4342.18|4341.55|4341.55|4342.18|4342.18|4341.55|4341.55|0
1620892800000|2021-05-13 08:00:00|4341.57|4341.57|4341.48|4341.48|4341.57|4341.57|4341.18|4341.18|0
1620892810000|2021-05-13 08:00:10|4341.18|4341.18|4340.3|4340.3|4341.2|4341.2|4340.3|4340.3|0
1620892820000|2021-05-13 08:00:20|4340.21|4340.21|4340.12|4340.12|4340.21|4340.21|4340.12|4340.12|0
1620892830000|2021-05-13 08:00:30|4340.1|4340.1|4339.58|4339.58|4340.1|4340.1|4339.58|4339.58|0
1620892840000|2021-05-13 08:00:40|4339.01|4339.01|4338.95|4338.95|4339.01|4339.01|4338.95|4338.95|0
1620892850000|2021-05-13 08:00:50|4338.65|4338.65|4338.11|4338.11|4338.8|4338.8|4338.11|4338.11|0
1620892860000|2021-05-13 08:01:00|4338.1|4338.1|4337.3|4337.3|4338.1|4338.1|4336.85|4336.85|0
1620892870000|2021-05-13 08:01:10|4337.15|4337.15|4336.85|4336.85|4337.45|4337.45|4336.85|4336.85|0
1620892880000|2021-05-13 08:01:20|4336.55|4336.55|4336.43|4336.43|4336.55|4336.55|4335.74|4335.74|0
1620892890000|2021-05-13 08:01:30|4336.13|4336.13|4336.7|4336.7|4336.7|4336.7|4336.11|4336.11|0
1620892900000|2021-05-13 08:01:40|4336.85|4336.85|4335.25|4335.25|4336.85|4336.85|4335.25|4335.25|0
1620892910000|2021-05-13 08:01:50|4335.1|4335.1|4333.2|4333.2|4335.1|4335.1|4333.2|4333.2|0
1620892920000|2021-05-13 08:02:00|4333.38|4333.38|4334.6|4334.6|4335.23|4335.23|4332.75|4332.75|0
1620892930000|2021-05-13 08:02:10|4333.4|4333.4|4333.24|4333.24|4333.54|4333.54|4332.19|4332.19|0
1620892940000|2021-05-13 08:02:20|4334.14|4334.14|4335.19|4335.19|4335.19|4335.19|4334.05|4334.05|0
1620892950000|2021-05-13 08:02:30|4335.37|4335.37|4336.24|4336.24|4336.24|4336.24|4335.37|4335.37|0
1620892960000|2021-05-13 08:02:40|4336.22|4336.22|4335.62|4335.62|4336.22|4336.22|4335.62|4335.62|0
1620892970000|2021-05-13 08:02:50|4335.77|4335.77|4335.77|4335.77|4335.77|4335.77|4335.77|4335.77|0
1620892980000|2021-05-13 08:03:00|4336.37|4336.37|4336.37|4336.37|4336.67|4336.67|4336.07|4336.07|0
1620892990000|2021-05-13 08:03:10|4336.67|4336.67|4336.78|4336.78|4336.78|4336.78|4336.67|4336.67|0
1620893000000|2021-05-13 08:03:20|4336.82|4336.82|4336.67|4336.67|4336.82|4336.82|4336.67|4336.67|0
1620893010000|2021-05-13 08:03:30|4336.76|4336.76|4337.4|4337.4|4338.06|4338.06|4336.76|4336.76|0
1620893020000|2021-05-13 08:03:40|4337.44|4337.44|4338.02|4338.02|4338.19|4338.19|4337.14|4337.14|0
1620893030000|2021-05-13 08:03:50|4337.42|4337.42|4337.28|4337.28|4337.42|4337.42|4337.18|4337.18|0
1620893040000|2021-05-13 08:04:00|4337.19|4337.19|4336.98|4336.98|4337.28|4337.28|4336.98|4336.98|0
1620893050000|2021-05-13 08:04:10|4336.68|4336.68|4336.64|4336.64|4336.68|4336.68|4336.64|4336.64|0
1620893060000|2021-05-13 08:04:20|4337.84|4337.84|4338.75|4338.75|4338.75|4338.75|4337.84|4337.84|0
1620893070000|2021-05-13 08:04:30|4338.6|4338.6|4338.07|4338.07|4338.6|4338.6|4338.07|4338.07|0
1620893090000|2021-05-13 08:04:50|4337.47|4337.47|4336.57|4336.57|4337.47|4337.47|4336.57|4336.57|0
1620893100000|2021-05-13 08:05:00|4336.35|4336.35|4336.85|4336.85|4336.85|4336.85|4336.16|4336.16|0
1620893110000|2021-05-13 08:05:10|4336.96|4336.96|4337.86|4337.86|4337.86|4337.86|4336.96|4336.96|0
1620893130000|2021-05-13 08:05:30|4337.26|4337.26|4337.62|4337.62|4337.62|4337.62|4337.26|4337.26|0
1620893140000|2021-05-13 08:05:40|4337.71|4337.71|4339.06|4339.06|4339.36|4339.36|4337.71|4337.71|0
1620893150000|2021-05-13 08:05:50|4339.11|4339.11|4339|4339|4339.26|4339.26|4338.66|4338.66|0
1620893160000|2021-05-13 08:06:00|4339.11|4339.11|4338.51|4338.51|4339.11|4339.11|4338.21|4338.21|0
1620893170000|2021-05-13 08:06:10|4338.81|4338.81|4339.86|4339.86|4339.86|4339.86|4338.81|4338.81|0
1620893180000|2021-05-13 08:06:20|4340.15|4340.15|4340.24|4340.24|4340.26|4340.26|4340.15|4340.15|0
1620893200000|2021-05-13 08:06:40|4340.37|4340.37|4339.92|4339.92|4340.37|4340.37|4339.92|4339.92|0
1620893210000|2021-05-13 08:06:50|4339.88|4339.88|4338.55|4338.55|4340.02|4340.02|4338.55|4338.55|0
1620893220000|2021-05-13 08:07:00|4338.2|4338.2|4337.75|4337.75|4338.2|4338.2|4337.75|4337.75|0
1620893230000|2021-05-13 08:07:10|4337.73|4337.73|4338.08|4338.08|4338.08|4338.08|4337.73|4337.73|0
1620893240000|2021-05-13 08:07:20|4337.97|4337.97|4337.98|4337.98|4338.62|4338.62|4337.97|4337.97|0
1620893250000|2021-05-13 08:07:30|4338.07|4338.07|4337.86|4337.86|4338.16|4338.16|4337.56|4337.56|0
1620893260000|2021-05-13 08:07:40|4338.16|4338.16|4338.31|4338.31|4338.31|4338.31|4337.86|4337.86|0
1620893270000|2021-05-13 08:07:50|4338.42|4338.42|4339.27|4339.27|4339.62|4339.62|4338.42|4338.42|0
1620893280000|2021-05-13 08:08:00|4339.21|4339.21|4339.12|4339.12|4339.21|4339.21|4339.12|4339.12|0
1620893290000|2021-05-13 08:08:10|4339.27|4339.27|4339.97|4339.97|4339.97|4339.97|4339.27|4339.27|0
1620893300000|2021-05-13 08:08:20|4340.15|4340.15|4340.15|4340.15|4340.15|4340.15|4340.15|4340.15|0
1620893320000|2021-05-13 08:08:40|4340.1|4340.1|4339.86|4339.86|4340.1|4340.1|4339.65|4339.65|0
1620893330000|2021-05-13 08:08:50|4339.97|4339.97|4339.8|4339.8|4340.03|4340.03|4339.8|4339.8|0
1620893340000|2021-05-13 08:09:00|4339.91|4339.91|4339.94|4339.94|4340.06|4340.06|4339.91|4339.91|0
1620893350000|2021-05-13 08:09:10|4339.76|4339.76|4340.66|4340.66|4340.66|4340.66|4339.76|4339.76|0
1620893360000|2021-05-13 08:09:20|4340.83|4340.83|4341.34|4341.34|4341.34|4341.34|4340.83|4340.83|0
1620893370000|2021-05-13 08:09:30|4341.16|4341.16|4340.73|4340.73|4341.28|4341.28|4340.67|4340.67|0
1620893380000|2021-05-13 08:09:40|4340.79|4340.79|4340.85|4340.85|4340.85|4340.85|4340.79|4340.79|0
1620893390000|2021-05-13 08:09:50|4340.9|4340.9|4340.9|4340.9|4340.9|4340.9|4340.9|4340.9|0
1620893400000|2021-05-13 08:10:00|4340.81|4340.81|4340.46|4340.46|4340.99|4340.99|4340.46|4340.46|0
1620893410000|2021-05-13 08:10:10|4340.41|4340.41|4337.57|4337.57|4340.41|4340.41|4337.52|4337.52|0
1620893420000|2021-05-13 08:10:20|4336.68|4336.68|4337.34|4337.34|4337.34|4337.34|4336.1|4336.1|0
1620893430000|2021-05-13 08:10:30|4337.51|4337.51|4337.33|4337.33|4337.57|4337.57|4337.27|4337.27|0
1620893440000|2021-05-13 08:10:40|4337.63|4337.63|4337.18|4337.18|4337.63|4337.63|4336.82|4336.82|0
1620893450000|2021-05-13 08:10:50|4336.88|4336.88|4337.06|4337.06|4337.06|4337.06|4336.58|4336.58|0
1620893460000|2021-05-13 08:11:00|4336.97|4336.97|4336.74|4336.74|4337.02|4337.02|4336.37|4336.37|0
1620893470000|2021-05-13 08:11:10|4336.83|4336.83|4337.84|4337.84|4337.84|4337.84|4336.83|4336.83|0
1620893480000|2021-05-13 08:11:20|4338.28|4338.28|4339.17|4339.17|4339.17|4339.17|4338.28|4338.28|0
1620893490000|2021-05-13 08:11:30|4339.47|4339.47|4339.04|4339.04|4339.47|4339.47|4339.04|4339.04|0
1620893500000|2021-05-13 08:11:40|4338.87|4338.87|4339.81|4339.81|4340.04|4340.04|4338.87|4338.87|0
1620893520000|2021-05-13 08:12:00|4340.08|4340.08|4341.73|4341.73|4341.73|4341.73|4340.08|4340.08|0
1620893530000|2021-05-13 08:12:10|4341.43|4341.43|4341.43|4341.43|4341.43|4341.43|4341.43|4341.43|0
1620893540000|2021-05-13 08:12:20|4341.13|4341.13|4340.95|4340.95|4341.13|4341.13|4340.95|4340.95|0
1620893550000|2021-05-13 08:12:30|4340.86|4340.86|4339.55|4339.55|4340.86|4340.86|4339.53|4339.53|0
1620893560000|2021-05-13 08:12:40|4339.85|4339.85|4340.75|4340.75|4340.75|4340.75|4339.85|4339.85|0
1620893570000|2021-05-13 08:12:50|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|0
1620893580000|2021-05-13 08:13:00|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|0
1620893600000|2021-05-13 08:13:20|4340.79|4340.79|4340.61|4340.61|4340.79|4340.79|4340.61|4340.61|0
1620893610000|2021-05-13 08:13:30|4340.31|4340.31|4340.38|4340.38|4340.38|4340.38|4340.31|4340.31|0
1620893620000|2021-05-13 08:13:40|4340.56|4340.56|4340.63|4340.63|4340.63|4340.63|4340.52|4340.52|0
1620893630000|2021-05-13 08:13:50|4341.23|4341.23|4339.56|4339.56|4341.23|4341.23|4339.56|4339.56|0
1620893640000|2021-05-13 08:14:00|4339.52|4339.52|4339.52|4339.52|4339.52|4339.52|4339.52|4339.52|0
1620893650000|2021-05-13 08:14:10|4339.43|4339.43|4338.81|4338.81|4339.43|4339.43|4338.81|4338.81|0
1620893660000|2021-05-13 08:14:20|4338.72|4338.72|4338.63|4338.63|4338.72|4338.72|4338.54|4338.54|0
1620893670000|2021-05-13 08:14:30|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|0
1620893690000|2021-05-13 08:14:50|4339.48|4339.48|4339.67|4339.67|4339.93|4339.93|4339.48|4339.48|0
1620893700000|2021-05-13 08:15:00|4339.71|4339.71|4341.59|4341.59|4341.59|4341.59|4339.71|4339.71|0
1620893720000|2021-05-13 08:15:20|4341.77|4341.77|4340.87|4340.87|4341.77|4341.77|4340.87|4340.87|0
1620893740000|2021-05-13 08:15:40|4341.17|4341.17|4341.77|4341.77|4341.77|4341.77|4341.17|4341.17|0
1620893750000|2021-05-13 08:15:50|4341.83|4341.83|4341.89|4341.89|4341.89|4341.89|4341.83|4341.83|0
1620893760000|2021-05-13 08:16:00|4341.59|4341.59|4342|4342|4342|4342|4341.59|4341.59|0
1620893770000|2021-05-13 08:16:10|4341.95|4341.95|4341.95|4341.95|4341.95|4341.95|4341.95|4341.95|0
1620893780000|2021-05-13 08:16:20|4342.22|4342.22|4343.04|4343.04|4343.04|4343.04|4342.22|4342.22|0
1620893790000|2021-05-13 08:16:30|4343.12|4343.12|4343.59|4343.59|4343.59|4343.59|4343.12|4343.12|0
1620893800000|2021-05-13 08:16:40|4343.63|4343.63|4343.21|4343.21|4343.63|4343.63|4343.21|4343.21|0
1620893820000|2021-05-13 08:17:00|4343.29|4343.29|4342.75|4342.75|4343.68|4343.68|4342.73|4342.73|0
1620893830000|2021-05-13 08:17:10|4342.45|4342.45|4342.78|4342.78|4342.78|4342.78|4342.45|4342.45|0
1620893840000|2021-05-13 08:17:20|4342.87|4342.87|4343.21|4343.21|4343.21|4343.21|4342.87|4342.87|0
1620893860000|2021-05-13 08:17:40|4344.11|4344.11|4343.83|4343.83|4344.13|4344.13|4343.83|4343.83|0
1620893870000|2021-05-13 08:17:50|4343.91|4343.91|4343.91|4343.91|4343.91|4343.91|4343.91|4343.91|0
1620893880000|2021-05-13 08:18:00|4343.5|4343.5|4342.48|4342.48|4343.5|4343.5|4342.48|4342.48|0
1620893900000|2021-05-13 08:18:20|4342.18|4342.18|4342.57|4342.57|4342.57|4342.57|4342.18|4342.18|0
1620893910000|2021-05-13 08:18:30|4342.66|4342.66|4342.72|4342.72|4342.72|4342.72|4342.66|4342.66|0
1620893920000|2021-05-13 08:18:40|4342.12|4342.12|4342.12|4342.12|4342.12|4342.12|4342.12|4342.12|0
1620893930000|2021-05-13 08:18:50|4342.42|4342.42|4342.38|4342.38|4342.42|4342.42|4342.38|4342.38|0
1620893940000|2021-05-13 08:19:00|4342.23|4342.23|4342.02|4342.02|4342.23|4342.23|4342.02|4342.02|0
1620893950000|2021-05-13 08:19:10|4341.73|4341.73|4340.13|4340.13|4341.73|4341.73|4340.13|4340.13|0
1620893960000|2021-05-13 08:19:20|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|0
1620893970000|2021-05-13 08:19:30|4340.88|4340.88|4340.01|4340.01|4340.97|4340.97|4340.01|4340.01|0
1620893980000|2021-05-13 08:19:40|4339.86|4339.86|4339.6|4339.6|4339.86|4339.86|4339.56|4339.56|0
1620893990000|2021-05-13 08:19:50|4339.9|4339.9|4339.9|4339.9|4339.9|4339.9|4339.9|4339.9|0
1620894000000|2021-05-13 08:20:00|4340.5|4340.5|4340.81|4340.81|4340.81|4340.81|4340.5|4340.5|0
1620894010000|2021-05-13 08:20:10|4340.99|4340.99|4340.99|4340.99|4340.99|4340.99|4340.99|4340.99|0
1620894020000|2021-05-13 08:20:20|4341.08|4341.08|4341.77|4341.77|4341.77|4341.77|4341.08|4341.08|0
1620894030000|2021-05-13 08:20:30|4341.79|4341.79|4342.35|4342.35|4342.35|4342.35|4341.79|4341.79|0
1620894050000|2021-05-13 08:20:50|4342.2|4342.2|4342.2|4342.2|4342.2|4342.2|4341.9|4341.9|0
1620894060000|2021-05-13 08:21:00|4342.05|4342.05|4342.25|4342.25|4342.25|4342.25|4342.05|4342.05|0
1620894070000|2021-05-13 08:21:10|4342.34|4342.34|4341.67|4341.67|4342.57|4342.57|4341.67|4341.67|0
1620894080000|2021-05-13 08:21:20|4342.27|4342.27|4342.29|4342.29|4342.29|4342.29|4342.27|4342.27|0
1620894090000|2021-05-13 08:21:30|4341.99|4341.99|4341.99|4341.99|4341.99|4341.99|4341.99|4341.99|0
1620894100000|2021-05-13 08:21:40|4342.03|4342.03|4342.03|4342.03|4342.03|4342.03|4342.03|4342.03|0
1620894120000|2021-05-13 08:22:00|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|0
1620894130000|2021-05-13 08:22:10|4341.93|4341.93|4341.78|4341.78|4342.21|4342.21|4341.21|4341.21|0
1620894140000|2021-05-13 08:22:20|4341.74|4341.74|4342.33|4342.33|4342.33|4342.33|4341.74|4341.74|0
1620894150000|2021-05-13 08:22:30|4342.63|4342.63|4342.94|4342.94|4342.94|4342.94|4342.63|4342.63|0
1620894160000|2021-05-13 08:22:40|4342.75|4342.75|4343.36|4343.36|4343.36|4343.36|4342.75|4342.75|0
1620894170000|2021-05-13 08:22:50|4343.8|4343.8|4343.5|4343.5|4343.8|4343.8|4343.5|4343.5|0
1620894180000|2021-05-13 08:23:00|4343.8|4343.8|4343.8|4343.8|4343.8|4343.8|4343.8|4343.8|0
1620894190000|2021-05-13 08:23:10|4343.5|4343.5|4343.5|4343.5|4343.5|4343.5|4343.5|4343.5|0
1620894200000|2021-05-13 08:23:20|4343.8|4343.8|4344.39|4344.39|4344.39|4344.39|4343.8|4343.8|0
1620894210000|2021-05-13 08:23:30|4344.09|4344.09|4343.94|4343.94|4344.09|4344.09|4343.94|4343.94|0
1620894220000|2021-05-13 08:23:40|4343.64|4343.64|4343.34|4343.34|4343.64|4343.64|4343.34|4343.34|0
1620894230000|2021-05-13 08:23:50|4343.37|4343.37|4343.06|4343.06|4343.37|4343.37|4343.06|4343.06|0
1620894270000|2021-05-13 08:24:30|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|0
1620894280000|2021-05-13 08:24:40|4343.47|4343.47|4343.41|4343.41|4343.47|4343.47|4343.41|4343.41|0
1620894290000|2021-05-13 08:24:50|4343.44|4343.44|4344.27|4344.27|4344.27|4344.27|4343.44|4343.44|0
1620894300000|2021-05-13 08:25:00|4343.97|4343.97|4343.25|4343.25|4344.15|4344.15|4343.25|4343.25|0
1620894310000|2021-05-13 08:25:10|4343.22|4343.22|4342.66|4342.66|4343.22|4343.22|4342.66|4342.66|0
1620894320000|2021-05-13 08:25:20|4342.57|4342.57|4341.2|4341.2|4342.57|4342.57|4341.2|4341.2|0
1620894330000|2021-05-13 08:25:30|4341.15|4341.15|4340.29|4340.29|4341.15|4341.15|4340.29|4340.29|0
1620894340000|2021-05-13 08:25:40|4339.99|4339.99|4338.47|4338.47|4339.99|4339.99|4338.04|4338.04|0
1620894350000|2021-05-13 08:25:50|4338.68|4338.68|4339|4339|4339|4339|4338.68|4338.68|0
1620894360000|2021-05-13 08:26:00|4338.89|4338.89|4338.82|4338.82|4338.89|4338.89|4338.59|4338.59|0
1620894370000|2021-05-13 08:26:10|4338.88|4338.88|4338.88|4338.88|4338.88|4338.88|4338.88|4338.88|0
1620894380000|2021-05-13 08:26:20|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|0
1620894390000|2021-05-13 08:26:30|4338.43|4338.43|4338.13|4338.13|4338.43|4338.43|4338.13|4338.13|0
1620894400000|2021-05-13 08:26:40|4337.98|4337.98|4338.07|4338.07|4338.07|4338.07|4337.77|4337.77|0
1620894410000|2021-05-13 08:26:50|4338.16|4338.16|4337|4337|4338.16|4338.16|4336.4|4336.4|0
1620894430000|2021-05-13 08:27:10|4337.29|4337.29|4337.74|4337.74|4337.74|4337.74|4337.29|4337.29|0
1620894440000|2021-05-13 08:27:20|4337.89|4337.89|4338.07|4338.07|4338.07|4338.07|4337.89|4337.89|0
1620894450000|2021-05-13 08:27:30|4338.09|4338.09|4338.69|4338.69|4338.69|4338.69|4338.09|4338.09|0
1620894460000|2021-05-13 08:27:40|4338.99|4338.99|4338.84|4338.84|4338.99|4338.99|4338.84|4338.84|0
1620894470000|2021-05-13 08:27:50|4338.93|4338.93|4339.08|4339.08|4339.08|4339.08|4338.93|4338.93|0
1620894480000|2021-05-13 08:28:00|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|0
1620894490000|2021-05-13 08:28:10|4339.23|4339.23|4338.66|4338.66|4339.23|4339.23|4338.63|4338.63|0
1620894510000|2021-05-13 08:28:30|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|0
1620894520000|2021-05-13 08:28:40|4338.27|4338.27|4338.36|4338.36|4338.57|4338.57|4338.27|4338.27|0
1620894540000|2021-05-13 08:29:00|4338.03|4338.03|4336.9|4336.9|4338.03|4338.03|4336.9|4336.9|0
1620894550000|2021-05-13 08:29:10|4337.05|4337.05|4336.21|4336.21|4337.05|4337.05|4336.21|4336.21|0
1620894560000|2021-05-13 08:29:20|4336.16|4336.16|4337.16|4337.16|4337.16|4337.16|4335.86|4335.86|0
1620894570000|2021-05-13 08:29:30|4337.46|4337.46|4335.77|4335.77|4337.46|4337.46|4335.77|4335.77|0
1620894580000|2021-05-13 08:29:40|4336.04|4336.04|4335.89|4335.89|4336.04|4336.04|4335.89|4335.89|0
1620894590000|2021-05-13 08:29:50|4336.19|4336.19|4337.47|4337.47|4337.47|4337.47|4336.19|4336.19|0
1620894600000|2021-05-13 08:30:00|4337.77|4337.77|4336.89|4336.89|4337.77|4337.77|4336.89|4336.89|0
1620894610000|2021-05-13 08:30:10|4336.74|4336.74|4336.74|4336.74|4336.74|4336.74|4336.74|4336.74|0
1620894620000|2021-05-13 08:30:20|4336.77|4336.77|4335.71|4335.71|4336.79|4336.79|4335.71|4335.71|0
1620894630000|2021-05-13 08:30:30|4336.01|4336.01|4336.01|4336.01|4336.01|4336.01|4336.01|4336.01|0
1620894640000|2021-05-13 08:30:40|4336.04|4336.04|4335.67|4335.67|4336.04|4336.04|4335.67|4335.67|0
1620894660000|2021-05-13 08:31:00|4335.37|4335.37|4335.67|4335.67|4335.67|4335.67|4335.37|4335.37|0
1620894670000|2021-05-13 08:31:10|4335.97|4335.97|4335.81|4335.81|4337.25|4337.25|4335.67|4335.67|0
1620894680000|2021-05-13 08:31:20|4336.11|4336.11|4336.11|4336.11|4337.01|4337.01|4336.11|4336.11|0
1620894690000|2021-05-13 08:31:30|4335.81|4335.81|4334.36|4334.36|4335.81|4335.81|4333.88|4333.88|0
1620894700000|2021-05-13 08:31:40|4334.66|4334.66|4334.66|4334.66|4334.66|4334.66|4334.66|4334.66|0
1620894710000|2021-05-13 08:31:50|4334.6|4334.6|4334.6|4334.6|4334.9|4334.9|4334.6|4334.6|0
1620894720000|2021-05-13 08:32:00|4334.51|4334.51|4335.05|4335.05|4335.05|4335.05|4334.21|4334.21|0
1620894730000|2021-05-13 08:32:10|4334.88|4334.88|4334.92|4334.92|4334.94|4334.94|4334.85|4334.85|0
1620894740000|2021-05-13 08:32:20|4335.22|4335.22|4333.73|4333.73|4335.22|4335.22|4333.73|4333.73|0
1620894750000|2021-05-13 08:32:30|4333.77|4333.77|4335.42|4335.42|4335.42|4335.42|4333.75|4333.75|0
1620894760000|2021-05-13 08:32:40|4335.49|4335.49|4335.19|4335.19|4335.49|4335.49|4335.19|4335.19|0
1620894770000|2021-05-13 08:32:50|4335.49|4335.49|4335.83|4335.83|4335.83|4335.83|4335.49|4335.49|0
1620894780000|2021-05-13 08:33:00|4336.39|4336.39|4336.63|4336.63|4336.63|4336.63|4336.33|4336.33|0
1620894790000|2021-05-13 08:33:10|4336.49|4336.49|4335.94|4335.94|4336.56|4336.56|4335.94|4335.94|0
1620894810000|2021-05-13 08:33:30|4336.54|4336.54|4336.54|4336.54|4336.54|4336.54|4336.54|4336.54|0
1620894820000|2021-05-13 08:33:40|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|0
1620894830000|2021-05-13 08:33:50|4336.66|4336.66|4336.66|4336.66|4336.66|4336.66|4336.66|4336.66|0
1620894840000|2021-05-13 08:34:00|4337.56|4337.56|4339.15|4339.15|4339.15|4339.15|4337.56|4337.56|0
1620894850000|2021-05-13 08:34:10|4339.21|4339.21|4339.58|4339.58|4339.58|4339.58|4339.21|4339.21|0
1620894860000|2021-05-13 08:34:20|4339.43|4339.43|4337.89|4337.89|4339.43|4339.43|4337.89|4337.89|0
1620894870000|2021-05-13 08:34:30|4337.85|4337.85|4338.05|4338.05|4338.05|4338.05|4337.85|4337.85|0
1620894880000|2021-05-13 08:34:40|4338.5|4338.5|4338.5|4338.5|4338.5|4338.5|4338.5|4338.5|0
1620894890000|2021-05-13 08:34:50|4338.8|4338.8|4339.04|4339.04|4339.04|4339.04|4338.74|4338.74|0
1620894900000|2021-05-13 08:35:00|4338.74|4338.74|4338.58|4338.58|4338.74|4338.74|4338.58|4338.58|0
1620894910000|2021-05-13 08:35:10|4338.73|4338.73|4339|4339|4339|4339|4338.73|4338.73|0
1620894920000|2021-05-13 08:35:20|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|0
1620894930000|2021-05-13 08:35:30|4338.48|4338.48|4339.32|4339.32|4339.32|4339.32|4338.48|4338.48|0
1620894950000|2021-05-13 08:35:50|4339.02|4339.02|4339.02|4339.02|4339.02|4339.02|4339.02|4339.02|0
1620894960000|2021-05-13 08:36:00|4339.32|4339.32|4339.47|4339.47|4339.47|4339.47|4339.32|4339.32|0
1620894970000|2021-05-13 08:36:10|4339.77|4339.77|4340.52|4340.52|4340.52|4340.52|4339.77|4339.77|0
1620894980000|2021-05-13 08:36:20|4340.55|4340.55|4340.43|4340.43|4340.55|4340.55|4340.43|4340.43|0
1620895000000|2021-05-13 08:36:40|4340.13|4340.13|4340.13|4340.13|4340.13|4340.13|4340.13|4340.13|0
1620895010000|2021-05-13 08:36:50|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|0
1620895020000|2021-05-13 08:37:00|4340.55|4340.55|4340.87|4340.87|4341.15|4341.15|4340.55|4340.55|0
1620895030000|2021-05-13 08:37:10|4340.57|4340.57|4339.97|4339.97|4340.57|4340.57|4339.97|4339.97|0
1620895040000|2021-05-13 08:37:20|4340.27|4340.27|4340.31|4340.31|4340.31|4340.31|4340.27|4340.27|0
1620895050000|2021-05-13 08:37:30|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|0
1620895060000|2021-05-13 08:37:40|4340.49|4340.49|4341.4|4341.4|4341.4|4341.4|4340.49|4340.49|0
1620895070000|2021-05-13 08:37:50|4341.7|4341.7|4342.74|4342.74|4342.74|4342.74|4341.7|4341.7|0
1620895080000|2021-05-13 08:38:00|4342.78|4342.78|4343.08|4343.08|4343.68|4343.68|4342.78|4342.78|0
1620895090000|2021-05-13 08:38:10|4343.68|4343.68|4343.68|4343.68|4343.68|4343.68|4343.68|4343.68|0
1620895100000|2021-05-13 08:38:20|4343.7|4343.7|4343.7|4343.7|4343.7|4343.7|4343.7|4343.7|0
1620895120000|2021-05-13 08:38:40|4344|4344|4344.24|4344.24|4344.24|4344.24|4344|4344|0
1620895130000|2021-05-13 08:38:50|4343.88|4343.88|4343.98|4343.98|4344.08|4344.08|4343.7|4343.7|0
1620895140000|2021-05-13 08:39:00|4345.49|4345.49|4344.59|4344.59|4345.49|4345.49|4344.59|4344.59|0
1620895150000|2021-05-13 08:39:10|4345.18|4345.18|4345.45|4345.45|4345.54|4345.54|4345.18|4345.18|0
1620895160000|2021-05-13 08:39:20|4345.15|4345.15|4345.27|4345.27|4345.27|4345.27|4345.15|4345.15|0
1620895170000|2021-05-13 08:39:30|4345.36|4345.36|4345.66|4345.66|4345.66|4345.66|4345.36|4345.36|0
1620895180000|2021-05-13 08:39:40|4345.21|4345.21|4345.21|4345.21|4345.21|4345.21|4345.21|4345.21|0
1620895190000|2021-05-13 08:39:50|4345.51|4345.51|4345.51|4345.51|4345.51|4345.51|4345.51|4345.51|0
1620895200000|2021-05-13 08:40:00|4345.96|4345.96|4345.81|4345.81|4345.96|4345.96|4345.81|4345.81|0
1620895210000|2021-05-13 08:40:10|4345.51|4345.51|4345.41|4345.41|4345.51|4345.51|4345.41|4345.41|0
1620895220000|2021-05-13 08:40:20|4345.11|4345.11|4344.67|4344.67|4345.11|4345.11|4344.67|4344.67|0
1620895230000|2021-05-13 08:40:30|4344.84|4344.84|4344.17|4344.17|4344.84|4344.84|4344.17|4344.17|0
1620895240000|2021-05-13 08:40:40|4342.06|4342.06|4342.06|4342.06|4342.06|4342.06|4342.06|4342.06|0
1620895260000|2021-05-13 08:41:00|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|0
1620895270000|2021-05-13 08:41:10|4341.67|4341.67|4341.11|4341.11|4341.67|4341.67|4341.11|4341.11|0
1620895280000|2021-05-13 08:41:20|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|0
1620895290000|2021-05-13 08:41:30|4341.24|4341.24|4341.33|4341.33|4341.33|4341.33|4341.24|4341.24|0
1620895300000|2021-05-13 08:41:40|4341.5|4341.5|4342.19|4342.19|4342.19|4342.19|4341.5|4341.5|0
1620895310000|2021-05-13 08:41:50|4342.1|4342.1|4341.8|4341.8|4342.1|4342.1|4341.8|4341.8|0
1620895320000|2021-05-13 08:42:00|4341.91|4341.91|4342.76|4342.76|4342.76|4342.76|4341.86|4341.86|0
1620895330000|2021-05-13 08:42:10|4342.46|4342.46|4342.46|4342.46|4342.46|4342.46|4342.46|4342.46|0
1620895340000|2021-05-13 08:42:20|4341.86|4341.86|4341.41|4341.41|4341.86|4341.86|4341.41|4341.41|0
1620895350000|2021-05-13 08:42:30|4341.71|4341.71|4341.41|4341.41|4341.71|4341.71|4341.41|4341.41|0
1620895360000|2021-05-13 08:42:40|4341.11|4341.11|4340.81|4340.81|4341.11|4341.11|4340.81|4340.81|0
1620895370000|2021-05-13 08:42:50|4341.11|4341.11|4340.69|4340.69|4341.41|4341.41|4340.67|4340.67|0
1620895380000|2021-05-13 08:43:00|4340.54|4340.54|4340.54|4340.54|4340.54|4340.54|4340.54|4340.54|0
1620895390000|2021-05-13 08:43:10|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|4340.43|0
1620895400000|2021-05-13 08:43:20|4340.58|4340.58|4340.28|4340.28|4340.58|4340.58|4340.28|4340.28|0
1620895430000|2021-05-13 08:43:50|4340.13|4340.13|4339.98|4339.98|4340.13|4340.13|4339.98|4339.98|0
1620895480000|2021-05-13 08:44:40|4340.28|4340.28|4340.28|4340.28|4340.28|4340.28|4340.28|4340.28|0
1620895510000|2021-05-13 08:45:10|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|0
1620895520000|2021-05-13 08:45:20|4341.33|4341.33|4341.48|4341.48|4341.48|4341.48|4341.33|4341.33|0
1620895580000|2021-05-13 08:46:20|4341.82|4341.82|4342.47|4342.47|4342.47|4342.47|4341.82|4341.82|0
1620895650000|2021-05-13 08:47:30|4342.7|4342.7|4344.41|4344.41|4344.41|4344.41|4342.7|4342.7|0
1620895670000|2021-05-13 08:47:50|4344.27|4344.27|4343.76|4343.76|4344.27|4344.27|4343.46|4343.46|0
1620895700000|2021-05-13 08:48:20|4344.06|4344.06|4344.06|4344.06|4344.06|4344.06|4344.06|4344.06|0
1620895710000|2021-05-13 08:48:30|4343.76|4343.76|4343.76|4343.76|4343.76|4343.76|4343.76|4343.76|0
1620895730000|2021-05-13 08:48:50|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|0
1620895800000|2021-05-13 08:50:00|4344.2|4344.2|4344.2|4344.2|4344.2|4344.2|4344.2|4344.2|0
1620896120000|2021-05-13 08:55:20|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|0
1620896130000|2021-05-13 08:55:30|4343.16|4343.16|4343.16|4343.16|4343.16|4343.16|4343.16|4343.16|0
1620896160000|2021-05-13 08:56:00|4343.07|4343.07|4343.07|4343.07|4343.07|4343.07|4343.07|4343.07|0
1620896180000|2021-05-13 08:56:20|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|0
1620896200000|2021-05-13 08:56:40|4343.07|4343.07|4342.99|4342.99|4343.07|4343.07|4342.99|4342.99|0
1620896210000|2021-05-13 08:56:50|4342.82|4342.82|4342.82|4342.82|4342.82|4342.82|4342.82|4342.82|0
1620896220000|2021-05-13 08:57:00|4342.87|4342.87|4342.87|4342.87|4342.87|4342.87|4342.87|4342.87|0
1620896280000|2021-05-13 08:58:00|4342.57|4342.57|4342.57|4342.57|4342.57|4342.57|4342.57|4342.57|0
1620896360000|2021-05-13 08:59:20|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|0
1620896370000|2021-05-13 08:59:30|4343.02|4343.02|4343.02|4343.02|4343.02|4343.02|4343.02|4343.02|0
1620896410000|2021-05-13 09:00:10|4343.29|4343.29|4343.29|4343.29|4343.29|4343.29|4343.29|4343.29|0
1620896440000|2021-05-13 09:00:40|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|0
1620896460000|2021-05-13 09:01:00|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|0
1620896490000|2021-05-13 09:01:30|4343.38|4343.38|4343.38|4343.38|4343.38|4343.38|4343.38|4343.38|0
1620896520000|2021-05-13 09:02:00|4343.08|4343.08|4343.08|4343.08|4343.08|4343.08|4343.08|4343.08|0
1620896530000|2021-05-13 09:02:10|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|0
1620896600000|2021-05-13 09:03:20|4342.81|4342.81|4342.54|4342.54|4342.81|4342.81|4342.54|4342.54|0
1620896640000|2021-05-13 09:04:00|4342.63|4342.63|4342.54|4342.54|4342.63|4342.63|4342.54|4342.54|0
1620896680000|2021-05-13 09:04:40|4342.58|4342.58|4342.58|4342.58|4342.58|4342.58|4342.58|4342.58|0
1620896690000|2021-05-13 09:04:50|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|0
1620896750000|2021-05-13 09:05:50|4342.22|4342.22|4341.92|4341.92|4342.22|4342.22|4341.92|4341.92|0
1620896900000|2021-05-13 09:08:20|4342.07|4342.07|4342.07|4342.07|4342.07|4342.07|4342.07|4342.07|0
1620896960000|2021-05-13 09:09:20|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|0
1620897140000|2021-05-13 09:12:20|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|0
1620897210000|2021-05-13 09:13:30|4341.08|4341.08|4341.08|4341.08|4341.08|4341.08|4341.08|4341.08|0
1620897290000|2021-05-13 09:14:50|4341.23|4341.23|4341.38|4341.38|4341.38|4341.38|4341.23|4341.23|0
1620897320000|2021-05-13 09:15:20|4341.08|4341.08|4340.78|4340.78|4341.08|4341.08|4340.78|4340.78|0
1620897540000|2021-05-13 09:19:00|4340.73|4340.73|4340.43|4340.43|4340.73|4340.73|4340.43|4340.43|0
1620897560000|2021-05-13 09:19:20|4340.13|4340.13|4340.13|4340.13|4340.13|4340.13|4340.13|4340.13|0
1620897570000|2021-05-13 09:19:30|4339.83|4339.83|4339.65|4339.65|4339.83|4339.83|4339.65|4339.65|0
1620897590000|2021-05-13 09:19:50|4339.62|4339.62|4339.5|4339.5|4339.62|4339.62|4339.5|4339.5|0
1620897640000|2021-05-13 09:20:40|4339.47|4339.47|4339.08|4339.08|4339.47|4339.47|4339.08|4339.08|0
1620897690000|2021-05-13 09:21:30|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|0
1620897740000|2021-05-13 09:22:20|4339.08|4339.08|4339.08|4339.08|4339.08|4339.08|4339.08|4339.08|0
1620897750000|2021-05-13 09:22:30|4339.15|4339.15|4339.11|4339.11|4339.18|4339.18|4339.11|4339.11|0
1620897790000|2021-05-13 09:23:10|4339.16|4339.16|4339.57|4339.57|4339.58|4339.58|4339.11|4339.11|0
1620897850000|2021-05-13 09:24:10|4340.17|4340.17|4340.17|4340.17|4340.17|4340.17|4340.17|4340.17|0
1620897950000|2021-05-13 09:25:50|4340.02|4340.02|4340.02|4340.02|4340.02|4340.02|4340.02|4340.02|0
1620898080000|2021-05-13 09:28:00|4339.72|4339.72|4339.72|4339.72|4339.72|4339.72|4339.72|4339.72|0
1620898090000|2021-05-13 09:28:10|4339.63|4339.63|4339.57|4339.57|4339.69|4339.69|4339.57|4339.57|0
1620898100000|2021-05-13 09:28:20|4339.63|4339.63|4339.63|4339.63|4339.63|4339.63|4339.63|4339.63|0
1620898120000|2021-05-13 09:28:40|4339.51|4339.51|4339.47|4339.47|4339.51|4339.51|4339.47|4339.47|0
1620898130000|2021-05-13 09:28:50|4339.35|4339.35|4339.35|4339.35|4339.35|4339.35|4339.35|4339.35|0
1620898250000|2021-05-13 09:30:50|4339.18|4339.18|4339.18|4339.18|4339.18|4339.18|4339.18|4339.18|0
1620898260000|2021-05-13 09:31:00|4339.29|4339.29|4339.29|4339.29|4339.29|4339.29|4339.29|4339.29|0
1620898270000|2021-05-13 09:31:10|4339.47|4339.47|4339.47|4339.47|4339.47|4339.47|4339.47|4339.47|0
1620898280000|2021-05-13 09:31:20|4339.58|4339.58|4339.81|4339.81|4339.81|4339.81|4339.58|4339.58|0
1620898290000|2021-05-13 09:31:30|4339.87|4339.87|4339.93|4339.93|4339.93|4339.93|4339.87|4339.87|0
1620898300000|2021-05-13 09:31:40|4339.98|4339.98|4339.98|4339.98|4339.98|4339.98|4339.98|4339.98|0
1620898320000|2021-05-13 09:32:00|4339.87|4339.87|4339.75|4339.75|4339.87|4339.87|4339.75|4339.75|0
1620898450000|2021-05-13 09:34:10|4339.18|4339.18|4339.18|4339.18|4339.18|4339.18|4339.18|4339.18|0
1620898460000|2021-05-13 09:34:20|4339.29|4339.29|4339.29|4339.29|4339.29|4339.29|4339.29|4339.29|0
1620898470000|2021-05-13 09:34:30|4339.47|4339.47|4339.47|4339.47|4339.47|4339.47|4339.47|4339.47|0
1620898480000|2021-05-13 09:34:40|4339.58|4339.58|4339.58|4339.58|4339.58|4339.58|4339.58|4339.58|0
1620898490000|2021-05-13 09:34:50|4339.81|4339.81|4339.87|4339.87|4339.87|4339.87|4339.81|4339.81|0
1620898500000|2021-05-13 09:35:00|4339.93|4339.93|4339.98|4339.98|4339.98|4339.98|4339.93|4339.93|0
1620898520000|2021-05-13 09:35:20|4339.87|4339.87|4339.87|4339.87|4339.87|4339.87|4339.87|4339.87|0
1620898530000|2021-05-13 09:35:30|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|0
1620898600000|2021-05-13 09:36:40|4339.9|4339.9|4339.9|4339.9|4339.9|4339.9|4339.9|4339.9|0
1620898630000|2021-05-13 09:37:10|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|0
1620898640000|2021-05-13 09:37:20|4340.17|4340.17|4340.26|4340.26|4340.26|4340.26|4340.17|4340.17|0
1620898650000|2021-05-13 09:37:30|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|0
1620898790000|2021-05-13 09:39:50|4340.54|4340.54|4340.92|4340.92|4340.92|4340.92|4340.54|4340.54|0
1620898840000|2021-05-13 09:40:40|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|0
1620898870000|2021-05-13 09:41:10|4340.71|4340.71|4340.71|4340.71|4340.71|4340.71|4340.71|4340.71|0
1620898950000|2021-05-13 09:42:30|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|0
1620899000000|2021-05-13 09:43:20|4340.83|4340.83|4340.31|4340.31|4340.83|4340.83|4340.31|4340.31|0
1620899060000|2021-05-13 09:44:20|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|0
1620899080000|2021-05-13 09:44:40|4340.33|4340.33|4340.63|4340.63|4340.63|4340.63|4340.33|4340.33|0
1620899100000|2021-05-13 09:45:00|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|0
1620899130000|2021-05-13 09:45:30|4340.97|4340.97|4340.97|4340.97|4340.97|4340.97|4340.97|4340.97|0
1620899140000|2021-05-13 09:45:40|4340.67|4340.67|4340.67|4340.67|4340.67|4340.67|4340.67|4340.67|0
1620899180000|2021-05-13 09:46:20|4340.64|4340.64|4340.64|4340.64|4340.64|4340.64|4340.64|4340.64|0
1620899210000|2021-05-13 09:46:50|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|0
1620899250000|2021-05-13 09:47:30|4339.95|4339.95|4339.65|4339.65|4339.95|4339.95|4339.65|4339.65|0
1620899280000|2021-05-13 09:48:00|4339.45|4339.45|4339.45|4339.45|4339.45|4339.45|4339.45|4339.45|0
1620899290000|2021-05-13 09:48:10|4338.55|4338.55|4338.55|4338.55|4338.55|4338.55|4338.55|4338.55|0
1620899310000|2021-05-13 09:48:30|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|0
1620899340000|2021-05-13 09:49:00|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|0
1620899420000|2021-05-13 09:50:20|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|0
1620899440000|2021-05-13 09:50:40|4338.13|4338.13|4338.13|4338.13|4338.13|4338.13|4338.13|4338.13|0
1620899450000|2021-05-13 09:50:50|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|0
1620899490000|2021-05-13 09:51:30|4337.93|4337.93|4337.93|4337.93|4337.93|4337.93|4337.93|4337.93|0
1620899510000|2021-05-13 09:51:50|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|0
1620899520000|2021-05-13 09:52:00|4338.56|4338.56|4338.56|4338.56|4338.56|4338.56|4338.56|4338.56|0
1620899530000|2021-05-13 09:52:10|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|0
1620899610000|2021-05-13 09:53:30|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|0
1620899620000|2021-05-13 09:53:40|4338.94|4338.94|4339.78|4339.78|4339.78|4339.78|4338.94|4338.94|0
1620899690000|2021-05-13 09:54:50|4339.63|4339.63|4339.63|4339.63|4339.63|4339.63|4339.63|4339.63|0
1620899710000|2021-05-13 09:55:10|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|0
1620899830000|2021-05-13 09:57:10|4338.74|4338.74|4338.74|4338.74|4338.74|4338.74|4338.74|4338.74|0
1620899990000|2021-05-13 09:59:50|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|0
1620900120000|2021-05-13 10:02:00|4336.34|4336.34|4336.34|4336.34|4336.34|4336.34|4336.34|4336.34|0
1620900200000|2021-05-13 10:03:20|4336.16|4336.16|4336.16|4336.16|4336.16|4336.16|4336.16|4336.16|0
1620900230000|2021-05-13 10:03:50|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|0
1620900240000|2021-05-13 10:04:00|4336|4336|4336|4336|4336|4336|4336|4336|0
1620900280000|2021-05-13 10:04:40|4335.1|4335.1|4334.69|4334.69|4335.1|4335.1|4334.65|4334.65|0
1620900350000|2021-05-13 10:05:50|4334.73|4334.73|4334.73|4334.73|4334.73|4334.73|4334.73|4334.73|0
1620900520000|2021-05-13 10:08:40|4334.43|4334.43|4334.43|4334.43|4334.43|4334.43|4334.43|4334.43|0
1620900530000|2021-05-13 10:08:50|4334.54|4334.54|4334.54|4334.54|4334.54|4334.54|4334.54|4334.54|0
1620900540000|2021-05-13 10:09:00|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|0
1620900560000|2021-05-13 10:09:20|4334.62|4334.62|4335.82|4335.82|4335.82|4335.82|4334.62|4334.62|0
1620900730000|2021-05-13 10:12:10|4335.59|4335.59|4335.59|4335.59|4335.71|4335.71|4335.59|4335.59|0
1620900750000|2021-05-13 10:12:30|4335.88|4335.88|4335.88|4335.88|4335.88|4335.88|4335.88|4335.88|0
1620900820000|2021-05-13 10:13:40|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|0
1620900970000|2021-05-13 10:16:10|4335.93|4335.93|4336.53|4336.53|4336.53|4336.53|4335.93|4335.93|0
1620901000000|2021-05-13 10:16:40|4336.55|4336.55|4336.59|4336.59|4336.59|4336.59|4336.55|4336.55|0
1620901040000|2021-05-13 10:17:20|4336.64|4336.64|4336.64|4336.64|4336.64|4336.64|4336.64|4336.64|0
1620901050000|2021-05-13 10:17:30|4337.54|4337.54|4337.24|4337.24|4337.54|4337.54|4337.24|4337.24|0
1620901070000|2021-05-13 10:17:50|4337.54|4337.54|4337.54|4337.54|4337.54|4337.54|4337.54|4337.54|0
1620901080000|2021-05-13 10:18:00|4337.63|4337.63|4337.63|4337.63|4337.63|4337.63|4337.63|4337.63|0
1620901130000|2021-05-13 10:18:50|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|0
1620901270000|2021-05-13 10:21:10|4337.64|4337.64|4337.64|4337.64|4337.64|4337.64|4337.64|4337.64|0
1620901280000|2021-05-13 10:21:20|4337.45|4337.45|4337.45|4337.45|4337.45|4337.45|4337.45|4337.45|0
1620901300000|2021-05-13 10:21:40|4337.78|4337.78|4337.78|4337.78|4337.78|4337.78|4337.78|4337.78|0
1620901350000|2021-05-13 10:22:30|4337.83|4337.83|4339.09|4339.09|4339.09|4339.09|4337.83|4337.83|0
1620901360000|2021-05-13 10:22:40|4339.39|4339.39|4339.54|4339.54|4339.54|4339.54|4339.39|4339.39|0
1620901410000|2021-05-13 10:23:30|4339.63|4339.63|4339.63|4339.63|4339.63|4339.63|4339.63|4339.63|0
1620901490000|2021-05-13 10:24:50|4339.93|4339.93|4339.77|4339.77|4340.08|4340.08|4339.77|4339.77|0
1620901560000|2021-05-13 10:26:00|4339.7|4339.7|4339.64|4339.64|4339.7|4339.7|4339.64|4339.64|0
1620901570000|2021-05-13 10:26:10|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|0
1620901580000|2021-05-13 10:26:20|4339.07|4339.07|4339.07|4339.07|4339.07|4339.07|4339.07|4339.07|0
1620901600000|2021-05-13 10:26:40|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|0
1620901630000|2021-05-13 10:27:10|4338.84|4338.84|4338.84|4338.84|4338.84|4338.84|4338.84|4338.84|0
1620901660000|2021-05-13 10:27:40|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|0
1620901710000|2021-05-13 10:28:30|4339.05|4339.05|4339.05|4339.05|4339.05|4339.05|4339.05|4339.05|0
1620901730000|2021-05-13 10:28:50|4339.14|4339.14|4339.14|4339.14|4339.14|4339.14|4339.14|4339.14|0
1620901750000|2021-05-13 10:29:10|4339.74|4339.74|4339.74|4339.74|4339.74|4339.74|4339.74|4339.74|0
1620901810000|2021-05-13 10:30:10|4340.04|4340.04|4340.04|4340.04|4340.04|4340.04|4340.04|4340.04|0
1620901870000|2021-05-13 10:31:10|4340.34|4340.34|4340.34|4340.34|4340.34|4340.34|4340.34|4340.34|0
1620901900000|2021-05-13 10:31:40|4340.79|4340.79|4340.94|4340.94|4340.94|4340.94|4340.79|4340.79|0
1620901960000|2021-05-13 10:32:40|4341.03|4341.03|4341.03|4341.03|4341.03|4341.03|4341.03|4341.03|0
1620902050000|2021-05-13 10:34:10|4340.73|4340.73|4340.55|4340.55|4340.73|4340.73|4340.55|4340.55|0
1620902060000|2021-05-13 10:34:20|4340.85|4340.85|4340.85|4340.85|4340.85|4340.85|4340.85|4340.85|0
1620902100000|2021-05-13 10:35:00|4340.7|4340.7|4340.4|4340.4|4340.7|4340.7|4340.4|4340.4|0
1620902120000|2021-05-13 10:35:20|4341|4341|4341|4341|4341|4341|4341|4341|0
1620902140000|2021-05-13 10:35:40|4341.3|4341.3|4341.3|4341.3|4341.3|4341.3|4341.3|4341.3|0
1620902150000|2021-05-13 10:35:50|4341.48|4341.48|4341.48|4341.48|4341.48|4341.48|4341.48|4341.48|0
1620902230000|2021-05-13 10:37:10|4342.08|4342.08|4341.99|4341.99|4342.08|4342.08|4341.99|4341.99|0
1620902240000|2021-05-13 10:37:20|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|0
1620902260000|2021-05-13 10:37:40|4342.2|4342.2|4342.2|4342.2|4342.2|4342.2|4342.2|4342.2|0
1620902280000|2021-05-13 10:38:00|4342.5|4342.5|4342.41|4342.41|4342.5|4342.5|4342.41|4342.41|0
1620902290000|2021-05-13 10:38:10|4342.11|4342.11|4342.11|4342.11|4342.11|4342.11|4342.11|4342.11|0
1620902370000|2021-05-13 10:39:30|4341.66|4341.66|4341.51|4341.51|4341.66|4341.66|4341.51|4341.51|0
1620902470000|2021-05-13 10:41:10|4341.21|4341.21|4341.25|4341.25|4341.25|4341.25|4341.21|4341.21|0
1620902500000|2021-05-13 10:41:40|4341.85|4341.85|4341.85|4341.85|4341.85|4341.85|4341.85|4341.85|0
1620902510000|2021-05-13 10:41:50|4342.08|4342.08|4342.14|4342.14|4342.14|4342.14|4342.08|4342.08|0
1620902520000|2021-05-13 10:42:00|4342.08|4342.08|4342.08|4342.08|4342.08|4342.08|4342.08|4342.08|0
1620902570000|2021-05-13 10:42:50|4342.14|4342.14|4342.2|4342.2|4342.2|4342.2|4342.14|4342.14|0
1620902620000|2021-05-13 10:43:40|4342.36|4342.36|4342.36|4342.36|4342.36|4342.36|4342.36|4342.36|0
1620902640000|2021-05-13 10:44:00|4342.42|4342.42|4342.42|4342.42|4342.42|4342.42|4342.42|4342.42|0
1620902680000|2021-05-13 10:44:40|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|4342.72|0
1620902720000|2021-05-13 10:45:20|4342.86|4342.86|4342.81|4342.81|4342.86|4342.86|4342.81|4342.81|0
1620902730000|2021-05-13 10:45:30|4343.11|4343.11|4342.21|4342.21|4343.11|4343.11|4342.21|4342.21|0
1620902780000|2021-05-13 10:46:20|4342.51|4342.51|4342.51|4342.51|4342.51|4342.51|4342.51|4342.51|0
1620902790000|2021-05-13 10:46:30|4342.21|4342.21|4342.21|4342.21|4342.21|4342.21|4342.21|4342.21|0
1620902820000|2021-05-13 10:47:00|4342.81|4342.81|4343.43|4343.43|4343.43|4343.43|4342.81|4342.81|0
1620902840000|2021-05-13 10:47:20|4343.38|4343.38|4343.38|4343.38|4343.38|4343.38|4343.38|4343.38|0
1620902850000|2021-05-13 10:47:30|4343.35|4343.35|4343.35|4343.35|4343.35|4343.35|4343.35|4343.35|0
1620902890000|2021-05-13 10:48:10|4343.65|4343.65|4343.65|4343.65|4343.65|4343.65|4343.65|4343.65|0
1620902920000|2021-05-13 10:48:40|4343.95|4343.95|4343.98|4343.98|4343.98|4343.98|4343.95|4343.95|0
1620902960000|2021-05-13 10:49:20|4344.58|4344.58|4345.03|4345.03|4345.03|4345.03|4344.58|4344.58|0
1620902980000|2021-05-13 10:49:40|4345.21|4345.21|4345.3|4345.3|4345.3|4345.3|4345.21|4345.21|0
1620902990000|2021-05-13 10:49:50|4345.32|4345.32|4345.32|4345.32|4345.32|4345.32|4345.32|4345.32|0
1620903030000|2021-05-13 10:50:30|4345.49|4345.49|4345.49|4345.49|4345.49|4345.49|4345.49|4345.49|0
1620903070000|2021-05-13 10:51:10|4345.52|4345.52|4345.52|4345.52|4345.52|4345.52|4345.52|4345.52|0
1620903080000|2021-05-13 10:51:20|4345.22|4345.22|4345.22|4345.22|4345.22|4345.22|4345.22|4345.22|0
1620903100000|2021-05-13 10:51:40|4345.2|4345.2|4345.2|4345.2|4345.2|4345.2|4345.2|4345.2|0
1620903120000|2021-05-13 10:52:00|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|0
1620903170000|2021-05-13 10:52:50|4345.2|4345.2|4345.2|4345.2|4345.2|4345.2|4345.2|4345.2|0
1620903180000|2021-05-13 10:53:00|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|0
1620903230000|2021-05-13 10:53:50|4345.42|4345.42|4345.49|4345.49|4345.49|4345.49|4345.42|4345.42|0
1620903250000|2021-05-13 10:54:10|4345.53|4345.53|4345.53|4345.53|4345.53|4345.53|4345.53|4345.53|0
1620903270000|2021-05-13 10:54:30|4345.71|4345.71|4345.71|4345.71|4345.71|4345.71|4345.71|4345.71|0
1620903360000|2021-05-13 10:56:00|4346.15|4346.15|4346.15|4346.15|4346.15|4346.15|4346.15|4346.15|0
1620903430000|2021-05-13 10:57:10|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|0
1620903480000|2021-05-13 10:58:00|4363.18|4363.18|4363.18|4363.18|4363.18|4363.18|4363.18|4363.18|0
1620903540000|2021-05-13 10:59:00|4362.58|4362.58|4362.58|4362.58|4362.58|4362.58|4362.58|4362.58|0
1620903550000|2021-05-13 10:59:10|4362.62|4362.62|4362.62|4362.62|4362.62|4362.62|4362.62|4362.62|0
1620903590000|2021-05-13 10:59:50|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|0
1620903610000|2021-05-13 11:00:10|4362.96|4362.96|4362.96|4362.96|4362.96|4362.96|4362.96|4362.96|0
1620903670000|2021-05-13 11:01:10|4362.36|4362.36|4362.3|4362.3|4362.36|4362.36|4362.24|4362.24|0
1620903700000|2021-05-13 11:01:40|4362.24|4362.24|4362.24|4362.24|4362.24|4362.24|4362.24|4362.24|0
1620903710000|2021-05-13 11:01:50|4362.28|4362.28|4362.28|4362.28|4362.28|4362.28|4362.28|4362.28|0
1620903730000|2021-05-13 11:02:10|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|0
1620903740000|2021-05-13 11:02:20|4362.09|4362.09|4362.09|4362.09|4362.09|4362.09|4362.09|4362.09|0
1620903770000|2021-05-13 11:02:50|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|0
1620903800000|2021-05-13 11:03:20|4361.83|4361.83|4361.95|4361.95|4361.95|4361.95|4361.83|4361.83|0
1620903820000|2021-05-13 11:03:40|4361.98|4361.98|4362.04|4362.04|4362.04|4362.04|4361.98|4361.98|0
1620903830000|2021-05-13 11:03:50|4361.89|4361.89|4361.89|4361.89|4361.89|4361.89|4361.89|4361.89|0
1620903860000|2021-05-13 11:04:20|4361.85|4361.85|4361.85|4361.85|4361.85|4361.85|4361.85|4361.85|0
1620903880000|2021-05-13 11:04:40|4361.74|4361.74|4361.74|4361.74|4361.74|4361.74|4361.74|4361.74|0
1620903920000|2021-05-13 11:05:20|4361.78|4361.78|4362.08|4362.08|4362.08|4362.08|4361.78|4361.78|0
1620903950000|2021-05-13 11:05:50|4362.14|4362.14|4362.14|4362.14|4362.14|4362.14|4362.14|4362.14|0
1620903960000|2021-05-13 11:06:00|4362.17|4362.17|4362.17|4362.17|4362.17|4362.17|4362.17|4362.17|0
1620904010000|2021-05-13 11:06:50|4362.1|4362.1|4362.14|4362.14|4362.14|4362.14|4362.1|4362.1|0
1620904080000|2021-05-13 11:08:00|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|0
1620904120000|2021-05-13 11:08:40|4361.72|4361.72|4361.9|4361.9|4361.9|4361.9|4361.72|4361.72|0
1620904150000|2021-05-13 11:09:10|4361.6|4361.6|4361.6|4361.6|4361.6|4361.6|4361.6|4361.6|0
1620904170000|2021-05-13 11:09:30|4361.66|4361.66|4361.66|4361.66|4361.66|4361.66|4361.66|4361.66|0
1620904180000|2021-05-13 11:09:40|4361.32|4361.32|4361.17|4361.17|4361.32|4361.32|4361.17|4361.17|0
1620904210000|2021-05-13 11:10:10|4361.21|4361.21|4361.21|4361.21|4361.21|4361.21|4361.21|4361.21|0
1620904270000|2021-05-13 11:11:10|4361.51|4361.51|4361.51|4361.51|4361.51|4361.51|4361.51|4361.51|0
1620904310000|2021-05-13 11:11:50|4361.21|4361.21|4361.21|4361.21|4361.21|4361.21|4361.21|4361.21|0
1620904370000|2021-05-13 11:12:50|4361.09|4361.09|4361.09|4361.09|4361.09|4361.09|4361.09|4361.09|0
1620904380000|2021-05-13 11:13:00|4361.13|4361.13|4361.13|4361.13|4361.13|4361.13|4361.13|4361.13|0
1620904420000|2021-05-13 11:13:40|4361.02|4361.02|4361.2|4361.2|4361.2|4361.2|4360.9|4360.9|0
1620904440000|2021-05-13 11:14:00|4360.74|4360.74|4360.66|4360.66|4360.74|4360.74|4360.66|4360.66|0
1620904630000|2021-05-13 11:17:10|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|0
1620904660000|2021-05-13 11:17:40|4360.4|4360.4|4360.4|4360.4|4360.4|4360.4|4360.4|4360.4|0
1620904720000|2021-05-13 11:18:40|4360.1|4360.1|4360.1|4360.1|4360.1|4360.1|4360.1|4360.1|0
1620904740000|2021-05-13 11:19:00|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|0
1620904760000|2021-05-13 11:19:20|4359.67|4359.67|4359.76|4359.76|4359.76|4359.76|4359.67|4359.67|0
1620904810000|2021-05-13 11:20:10|4359.16|4359.16|4359.12|4359.12|4359.16|4359.16|4359.12|4359.12|0
1620904830000|2021-05-13 11:20:30|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|0
1620905060000|2021-05-13 11:24:20|4358.64|4358.64|4358.66|4358.66|4358.66|4358.66|4358.64|4358.64|0
1620905070000|2021-05-13 11:24:30|4358.58|4358.58|4358.64|4358.64|4358.64|4358.64|4358.58|4358.58|0
1620905080000|2021-05-13 11:24:40|4358.58|4358.58|4358.58|4358.58|4358.58|4358.58|4358.58|4358.58|0
1620905090000|2021-05-13 11:24:50|4358.49|4358.49|4358.49|4358.49|4358.49|4358.49|4358.49|4358.49|0
1620905100000|2021-05-13 11:25:00|4358.26|4358.26|4358.26|4358.26|4358.26|4358.26|4358.26|4358.26|0
1620905120000|2021-05-13 11:25:20|4358.35|4358.35|4358.44|4358.44|4358.44|4358.44|4358.35|4358.35|0
1620905160000|2021-05-13 11:26:00|4358.14|4358.14|4358.14|4358.14|4358.14|4358.14|4358.14|4358.14|0
1620905170000|2021-05-13 11:26:10|4357.96|4357.96|4357.96|4357.96|4357.96|4357.96|4357.96|4357.96|0
1620905190000|2021-05-13 11:26:30|4357.81|4357.81|4357.21|4357.21|4357.81|4357.81|4357.21|4357.21|0
1620905200000|2021-05-13 11:26:40|4356.91|4356.91|4356.91|4356.91|4356.91|4356.91|4356.91|4356.91|0
1620905220000|2021-05-13 11:27:00|4356.61|4356.61|4356.61|4356.61|4356.61|4356.61|4356.61|4356.61|0
1620905330000|2021-05-13 11:28:50|4356.91|4356.91|4357.21|4357.21|4357.21|4357.21|4356.91|4356.91|0
1620905420000|2021-05-13 11:30:20|4357.06|4357.06|4357.06|4357.06|4357.06|4357.06|4357.06|4357.06|0
1620905430000|2021-05-13 11:30:30|4356.91|4356.91|4356.91|4356.91|4356.91|4356.91|4356.91|4356.91|0
1620905450000|2021-05-13 11:30:50|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|0
1620905490000|2021-05-13 11:31:30|4359|4359|4359.15|4359.15|4359.15|4359.15|4359|4359|0
1620905510000|2021-05-13 11:31:50|4360.35|4360.35|4360.35|4360.35|4360.35|4360.35|4360.35|4360.35|0
1620905520000|2021-05-13 11:32:00|4360.34|4360.34|4360|4360|4360.34|4360.34|4360|4360|0
1620905530000|2021-05-13 11:32:10|4359.86|4359.86|4359.9|4359.9|4359.9|4359.9|4359.86|4359.86|0
1620905550000|2021-05-13 11:32:30|4359.3|4359.3|4359.3|4359.3|4359.3|4359.3|4359.3|4359.3|0
1620905570000|2021-05-13 11:32:50|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|0
1620905580000|2021-05-13 11:33:00|4359.4|4359.4|4359.5|4359.5|4359.5|4359.5|4359.4|4359.4|0
1620905590000|2021-05-13 11:33:10|4359.65|4359.65|4359.71|4359.71|4359.74|4359.74|4359.65|4359.65|0
1620905600000|2021-05-13 11:33:20|4359.86|4359.86|4359.86|4359.86|4359.86|4359.86|4359.86|4359.86|0
1620905610000|2021-05-13 11:33:30|4359.72|4359.72|4359.75|4359.75|4359.75|4359.75|4359.72|4359.72|0
1620905620000|2021-05-13 11:33:40|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|0
1620905630000|2021-05-13 11:33:50|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|0
1620905640000|2021-05-13 11:34:00|4361.85|4361.85|4362|4362|4362|4362|4361.85|4361.85|0
1620905650000|2021-05-13 11:34:10|4362.14|4362.14|4362.61|4362.61|4362.61|4362.61|4362.14|4362.14|0
1620905670000|2021-05-13 11:34:30|4364.12|4364.12|4364.12|4364.12|4364.12|4364.12|4364.12|4364.12|0
1620905680000|2021-05-13 11:34:40|4364.41|4364.41|4364.2|4364.2|4364.41|4364.41|4364.11|4364.11|0
1620905690000|2021-05-13 11:34:50|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|0
1620905700000|2021-05-13 11:35:00|4364.9|4364.9|4364.95|4364.95|4364.95|4364.95|4364.9|4364.9|0
1620905710000|2021-05-13 11:35:10|4364.65|4364.65|4364.65|4364.65|4364.65|4364.65|4364.65|4364.65|0
1620905720000|2021-05-13 11:35:20|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|0
1620905740000|2021-05-13 11:35:40|4364.05|4364.05|4364.15|4364.15|4364.15|4364.15|4364.05|4364.05|0
1620905750000|2021-05-13 11:35:50|4363.55|4363.55|4363.55|4363.55|4363.55|4363.55|4363.55|4363.55|0
1620905760000|2021-05-13 11:36:00|4363.43|4363.43|4363.28|4363.28|4363.43|4363.43|4363.28|4363.28|0
1620905770000|2021-05-13 11:36:10|4363.13|4363.13|4363.13|4363.13|4363.13|4363.13|4363.13|4363.13|0
1620905780000|2021-05-13 11:36:20|4362.99|4362.99|4362.99|4362.99|4362.99|4362.99|4362.99|4362.99|0
1620905790000|2021-05-13 11:36:30|4362.95|4362.95|4363.13|4363.13|4363.13|4363.13|4362.95|4362.95|0
1620905800000|2021-05-13 11:36:40|4363.04|4363.04|4363.64|4363.64|4363.64|4363.64|4363.04|4363.04|0
1620905810000|2021-05-13 11:36:50|4363.03|4363.03|4363.03|4363.03|4363.03|4363.03|4363.03|4363.03|0
1620905830000|2021-05-13 11:37:10|4363.34|4363.34|4363.34|4363.34|4363.34|4363.34|4363.34|4363.34|0
1620905840000|2021-05-13 11:37:20|4363.31|4363.31|4363.01|4363.01|4363.31|4363.31|4363.01|4363.01|0
1620905860000|2021-05-13 11:37:40|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|0
1620905870000|2021-05-13 11:37:50|4362.83|4362.83|4362.38|4362.38|4362.83|4362.83|4362.08|4362.08|0
1620905880000|2021-05-13 11:38:00|4361.78|4361.78|4361.78|4361.78|4361.78|4361.78|4361.78|4361.78|0
1620905890000|2021-05-13 11:38:10|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|0
1620905920000|2021-05-13 11:38:40|4361.36|4361.36|4361.36|4361.36|4361.36|4361.36|4361.36|4361.36|0
1620905940000|2021-05-13 11:39:00|4361.38|4361.38|4361.38|4361.38|4361.38|4361.38|4361.38|4361.38|0
1620905950000|2021-05-13 11:39:10|4361.49|4361.49|4361.61|4361.61|4361.61|4361.61|4361.49|4361.49|0
1620905960000|2021-05-13 11:39:20|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|0
1620905970000|2021-05-13 11:39:30|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|0
1620905980000|2021-05-13 11:39:40|4361.52|4361.52|4361.52|4361.52|4361.52|4361.52|4361.52|4361.52|0
1620905990000|2021-05-13 11:39:50|4361.97|4361.97|4361.82|4361.82|4361.97|4361.97|4361.82|4361.82|0
1620906000000|2021-05-13 11:40:00|4362.26|4362.26|4361.73|4361.73|4362.26|4362.26|4361.73|4361.73|0
1620906010000|2021-05-13 11:40:10|4362.03|4362.03|4361.98|4361.98|4362.03|4362.03|4361.98|4361.98|0
1620906020000|2021-05-13 11:40:20|4362.28|4362.28|4362.58|4362.58|4362.58|4362.58|4362.28|4362.28|0
1620906030000|2021-05-13 11:40:30|4362.28|4362.28|4362.56|4362.56|4362.58|4362.58|4362.28|4362.28|0
1620906060000|2021-05-13 11:41:00|4362.86|4362.86|4362.28|4362.28|4362.86|4362.86|4362.28|4362.28|0
1620906070000|2021-05-13 11:41:10|4362.35|4362.35|4362.35|4362.35|4362.35|4362.35|4362.35|4362.35|0
1620906090000|2021-05-13 11:41:30|4362.53|4362.53|4362.53|4362.53|4362.53|4362.53|4362.53|4362.53|0
1620906100000|2021-05-13 11:41:40|4362.49|4362.49|4362.49|4362.49|4362.49|4362.49|4362.49|4362.49|0
1620906110000|2021-05-13 11:41:50|4362.46|4362.46|4362.16|4362.16|4362.46|4362.46|4362.16|4362.16|0
1620906120000|2021-05-13 11:42:00|4362.31|4362.31|4362.31|4362.31|4362.31|4362.31|4362.31|4362.31|0
1620906130000|2021-05-13 11:42:10|4362.61|4362.61|4362.76|4362.76|4362.76|4362.76|4362.61|4362.61|0
1620906140000|2021-05-13 11:42:20|4362.46|4362.46|4362.46|4362.46|4362.46|4362.46|4362.46|4362.46|0
1620906160000|2021-05-13 11:42:40|4362.48|4362.48|4362.48|4362.48|4362.48|4362.48|4362.48|4362.48|0
1620906170000|2021-05-13 11:42:50|4362.45|4362.45|4362.45|4362.45|4362.45|4362.45|4362.45|4362.45|0
1620906180000|2021-05-13 11:43:00|4362.89|4362.89|4362.93|4362.93|4362.93|4362.93|4362.89|4362.89|0
1620906190000|2021-05-13 11:43:10|4362.82|4362.82|4362.82|4362.82|4362.82|4362.82|4362.82|4362.82|0
1620906200000|2021-05-13 11:43:20|4363.87|4363.87|4363.87|4363.87|4363.87|4363.87|4363.87|4363.87|0
1620906210000|2021-05-13 11:43:30|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|0
1620906220000|2021-05-13 11:43:40|4363.62|4363.62|4363.24|4363.24|4363.69|4363.69|4363.24|4363.24|0
1620906230000|2021-05-13 11:43:50|4363.09|4363.09|4362.79|4362.79|4363.09|4363.09|4362.79|4362.79|0
1620906240000|2021-05-13 11:44:00|4362.75|4362.75|4362.42|4362.42|4362.75|4362.75|4362.42|4362.42|0
1620906260000|2021-05-13 11:44:20|4363.02|4363.02|4363.32|4363.32|4363.32|4363.32|4363.02|4363.02|0
1620906300000|2021-05-13 11:45:00|4363.02|4363.02|4362.27|4362.27|4363.02|4363.02|4362.27|4362.27|0
1620906310000|2021-05-13 11:45:10|4362.23|4362.23|4362.13|4362.13|4362.23|4362.23|4362.13|4362.13|0
1620906320000|2021-05-13 11:45:20|4362.43|4362.43|4362.13|4362.13|4362.43|4362.43|4362.13|4362.13|0
1620906330000|2021-05-13 11:45:30|4360.92|4360.92|4361.23|4361.23|4361.23|4361.23|4360.92|4360.92|0
1620906350000|2021-05-13 11:45:50|4360.87|4360.87|4360.72|4360.72|4360.87|4360.87|4360.72|4360.72|0
1620906360000|2021-05-13 11:46:00|4360.7|4360.7|4359.95|4359.95|4360.7|4360.7|4359.95|4359.95|0
1620906370000|2021-05-13 11:46:10|4359.9|4359.9|4360.2|4360.2|4360.2|4360.2|4359.9|4359.9|0
1620906390000|2021-05-13 11:46:30|4360.35|4360.35|4360.5|4360.5|4360.5|4360.5|4360.35|4360.35|0
1620906400000|2021-05-13 11:46:40|4361.4|4361.4|4361.7|4361.7|4361.7|4361.7|4361.4|4361.4|0
1620906420000|2021-05-13 11:47:00|4361.4|4361.4|4361.15|4361.15|4361.4|4361.4|4361.1|4361.1|0
1620906430000|2021-05-13 11:47:10|4361.21|4361.21|4361.5|4361.5|4361.5|4361.5|4361.21|4361.21|0
1620906450000|2021-05-13 11:47:30|4361.41|4361.41|4361.5|4361.5|4361.5|4361.5|4361.41|4361.41|0
1620906460000|2021-05-13 11:47:40|4361.47|4361.47|4361.47|4361.47|4361.47|4361.47|4361.47|4361.47|0
1620906480000|2021-05-13 11:48:00|4362.07|4362.07|4362.07|4362.07|4362.07|4362.07|4362.07|4362.07|0
1620906490000|2021-05-13 11:48:10|4361.98|4361.98|4361.83|4361.83|4361.98|4361.98|4361.83|4361.83|0
1620906500000|2021-05-13 11:48:20|4361.98|4361.98|4361.63|4361.63|4361.98|4361.98|4361.63|4361.63|0
1620906510000|2021-05-13 11:48:30|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|0
1620906520000|2021-05-13 11:48:40|4361.82|4361.82|4361.71|4361.71|4361.82|4361.82|4361.71|4361.71|0
1620906530000|2021-05-13 11:48:50|4361.86|4361.86|4361.86|4361.86|4361.86|4361.86|4361.86|4361.86|0
1620906560000|2021-05-13 11:49:20|4362.16|4362.16|4362.46|4362.46|4362.46|4362.46|4362.16|4362.16|0
1620906570000|2021-05-13 11:49:30|4362.31|4362.31|4362.31|4362.31|4362.31|4362.31|4362.31|4362.31|0
1620906600000|2021-05-13 11:50:00|4362.22|4362.22|4361.62|4361.62|4362.22|4362.22|4361.62|4361.62|0
1620906630000|2021-05-13 11:50:30|4361.53|4361.53|4361.83|4361.83|4361.83|4361.83|4361.53|4361.53|0
1620906650000|2021-05-13 11:50:50|4361.53|4361.53|4361.53|4361.53|4361.53|4361.53|4361.53|4361.53|0
1620906670000|2021-05-13 11:51:10|4360.93|4360.93|4360.93|4360.93|4360.93|4360.93|4360.93|4360.93|0
1620906680000|2021-05-13 11:51:20|4360.95|4360.95|4360.74|4360.74|4360.95|4360.95|4360.74|4360.74|0
1620906690000|2021-05-13 11:51:30|4360.78|4360.78|4361.38|4361.38|4361.47|4361.47|4360.48|4360.48|0
1620906710000|2021-05-13 11:51:50|4361.08|4361.08|4360.97|4360.97|4361.08|4361.08|4360.97|4360.97|0
1620906730000|2021-05-13 11:52:10|4360.93|4360.93|4361.23|4361.23|4361.23|4361.23|4360.93|4360.93|0
1620906770000|2021-05-13 11:52:50|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|0
1620906780000|2021-05-13 11:53:00|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|0
1620906820000|2021-05-13 11:53:40|4361.85|4361.85|4361.85|4361.85|4361.85|4361.85|4361.85|4361.85|0
1620906830000|2021-05-13 11:53:50|4362|4362|4362.3|4362.3|4362.3|4362.3|4362|4362|0
1620906840000|2021-05-13 11:54:00|4362.15|4362.15|4361.7|4361.7|4362.15|4362.15|4361.7|4361.7|0
1620906850000|2021-05-13 11:54:10|4361.4|4361.4|4361.55|4361.55|4361.55|4361.55|4361.4|4361.4|0
1620906870000|2021-05-13 11:54:30|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|0
1620906890000|2021-05-13 11:54:50|4361.85|4361.85|4361.81|4361.81|4361.85|4361.85|4361.81|4361.81|0
1620906900000|2021-05-13 11:55:00|4362.12|4362.12|4362.33|4362.33|4362.33|4362.33|4362.12|4362.12|0
1620906910000|2021-05-13 11:55:10|4362.64|4362.64|4362.64|4362.64|4362.64|4362.64|4362.64|4362.64|0
1620906920000|2021-05-13 11:55:20|4362.52|4362.52|4362.37|4362.37|4362.52|4362.52|4362.37|4362.37|0
1620906930000|2021-05-13 11:55:30|4362.67|4362.67|4362.76|4362.76|4362.76|4362.76|4362.67|4362.67|0
1620906940000|2021-05-13 11:55:40|4362.7|4362.7|4362.85|4362.85|4362.85|4362.85|4362.7|4362.7|0
1620906950000|2021-05-13 11:55:50|4362.89|4362.89|4362.89|4362.89|4362.89|4362.89|4362.89|4362.89|0
1620906980000|2021-05-13 11:56:20|4363.06|4363.06|4363.06|4363.06|4363.06|4363.06|4363.06|4363.06|0
1620907000000|2021-05-13 11:56:40|4362.76|4362.76|4362.31|4362.31|4362.76|4362.76|4362.31|4362.31|0
1620907030000|2021-05-13 11:57:10|4362.61|4362.61|4362.52|4362.52|4362.61|4362.61|4362.52|4362.52|0
1620907040000|2021-05-13 11:57:20|4362.71|4362.71|4362.71|4362.71|4362.71|4362.71|4362.71|4362.71|0
1620907050000|2021-05-13 11:57:30|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|0
1620907060000|2021-05-13 11:57:40|4362.58|4362.58|4362.58|4362.58|4362.58|4362.58|4362.58|4362.58|0
1620907080000|2021-05-13 11:58:00|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|0
1620907110000|2021-05-13 11:58:30|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|0
1620907130000|2021-05-13 11:58:50|4362.06|4362.06|4362.06|4362.06|4362.06|4362.06|4362.06|4362.06|0
1620907140000|2021-05-13 11:59:00|4361.97|4361.97|4362.1|4362.1|4362.1|4362.1|4361.93|4361.93|0
1620907150000|2021-05-13 11:59:10|4362.16|4362.16|4362.21|4362.21|4362.21|4362.21|4362.16|4362.16|0
1620907190000|2021-05-13 11:59:50|4362.19|4362.19|4362.19|4362.19|4362.19|4362.19|4362.19|4362.19|0
1620907200000|2021-05-13 12:00:00|4362.49|4362.49|4362.49|4362.49|4362.49|4362.49|4362.49|4362.49|0
1620907210000|2021-05-13 12:00:10|4362.35|4362.35|4362.35|4362.35|4362.35|4362.35|4362.35|4362.35|0
1620907220000|2021-05-13 12:00:20|4362.29|4362.29|4362.29|4362.29|4362.29|4362.29|4362.29|4362.29|0
1620907230000|2021-05-13 12:00:30|4361.99|4361.99|4361.99|4361.99|4361.99|4361.99|4361.99|4361.99|0
1620907240000|2021-05-13 12:00:40|4362.29|4362.29|4362.29|4362.29|4362.29|4362.29|4362.29|4362.29|0
1620907250000|2021-05-13 12:00:50|4362.44|4362.44|4362.44|4362.44|4362.44|4362.44|4362.44|4362.44|0
1620907260000|2021-05-13 12:01:00|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|0
1620907270000|2021-05-13 12:01:10|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|0
1620907280000|2021-05-13 12:01:20|4363.34|4363.34|4363.34|4363.34|4363.34|4363.34|4363.34|4363.34|0
1620907310000|2021-05-13 12:01:50|4363.49|4363.49|4363.45|4363.45|4363.49|4363.49|4363.45|4363.45|0
1620907320000|2021-05-13 12:02:00|4363.6|4363.6|4363.9|4363.9|4363.9|4363.9|4363.6|4363.6|0
1620907330000|2021-05-13 12:02:10|4364.01|4364.01|4364.01|4364.01|4364.01|4364.01|4364.01|4364.01|0
1620907340000|2021-05-13 12:02:20|4363.97|4363.97|4363.97|4363.97|4363.97|4363.97|4363.97|4363.97|0
1620907350000|2021-05-13 12:02:30|4364.26|4364.26|4364.26|4364.26|4364.26|4364.26|4364.26|4364.26|0
1620907370000|2021-05-13 12:02:50|4364.3|4364.3|4364.49|4364.49|4364.49|4364.49|4364.3|4364.3|0
1620907380000|2021-05-13 12:03:00|4364.58|4364.58|4364.69|4364.69|4364.69|4364.69|4364.58|4364.58|0
1620907390000|2021-05-13 12:03:10|4364.87|4364.87|4364.87|4364.87|4364.87|4364.87|4364.87|4364.87|0
1620907400000|2021-05-13 12:03:20|4364.89|4364.89|4365.04|4365.04|4365.04|4365.04|4364.89|4364.89|0
1620907420000|2021-05-13 12:03:40|4365|4365|4364.85|4364.85|4365|4365|4364.85|4364.85|0
1620907430000|2021-05-13 12:03:50|4365.15|4365.15|4365.15|4365.15|4365.15|4365.15|4365.15|4365.15|0
1620907440000|2021-05-13 12:04:00|4365.11|4365.11|4365.35|4365.35|4365.37|4365.37|4365.11|4365.11|0
1620907470000|2021-05-13 12:04:30|4365.65|4365.65|4365.65|4365.65|4365.65|4365.65|4365.65|4365.65|0
1620907490000|2021-05-13 12:04:50|4365.7|4365.7|4366.3|4366.3|4366.6|4366.6|4365.7|4365.7|0
1620907510000|2021-05-13 12:05:10|4366.45|4366.45|4366.24|4366.24|4366.45|4366.45|4366.15|4366.15|0
1620907520000|2021-05-13 12:05:20|4366.09|4366.09|4366.43|4366.43|4366.43|4366.43|4366.09|4366.09|0
1620907540000|2021-05-13 12:05:40|4367.33|4367.33|4367.63|4367.63|4367.63|4367.63|4367.33|4367.33|0
1620907550000|2021-05-13 12:05:50|4367.58|4367.58|4367.58|4367.58|4367.58|4367.58|4367.58|4367.58|0
1620907560000|2021-05-13 12:06:00|4367.88|4367.88|4368.03|4368.03|4368.03|4368.03|4367.88|4367.88|0
1620907580000|2021-05-13 12:06:20|4368.12|4368.12|4368.77|4368.77|4368.77|4368.77|4368.12|4368.12|0
1620907590000|2021-05-13 12:06:30|4368.92|4368.92|4369.92|4369.92|4369.95|4369.95|4368.92|4368.92|0
1620907610000|2021-05-13 12:06:50|4369.97|4369.97|4370.42|4370.42|4370.42|4370.42|4369.97|4369.97|0
1620907620000|2021-05-13 12:07:00|4370.72|4370.72|4370.72|4370.72|4370.72|4370.72|4370.72|4370.72|0
1620907640000|2021-05-13 12:07:20|4370.67|4370.67|4370.37|4370.37|4370.67|4370.67|4370.37|4370.37|0
1620907650000|2021-05-13 12:07:30|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|0
1620907660000|2021-05-13 12:07:40|4370.61|4370.61|4370.61|4370.61|4370.61|4370.61|4370.61|4370.61|0
1620907680000|2021-05-13 12:08:00|4370.59|4370.59|4370.59|4370.59|4370.59|4370.59|4370.59|4370.59|0
1620907690000|2021-05-13 12:08:10|4370.89|4370.89|4370.59|4370.59|4370.89|4370.89|4370.59|4370.59|0
1620907700000|2021-05-13 12:08:20|4371.19|4371.19|4371.57|4371.57|4371.57|4371.57|4371.19|4371.19|0
1620907720000|2021-05-13 12:08:40|4371.71|4371.71|4372.01|4372.01|4372.01|4372.01|4371.71|4371.71|0
1620907730000|2021-05-13 12:08:50|4372.31|4372.31|4372.31|4372.31|4372.31|4372.31|4372.31|4372.31|0
1620907740000|2021-05-13 12:09:00|4372.49|4372.49|4372.32|4372.32|4372.64|4372.64|4372.32|4372.32|0
1620907750000|2021-05-13 12:09:10|4372.02|4372.02|4371.72|4371.72|4372.02|4372.02|4371.72|4371.72|0
1620907760000|2021-05-13 12:09:20|4371.42|4371.42|4371.12|4371.12|4371.42|4371.42|4371.12|4371.12|0
1620907770000|2021-05-13 12:09:30|4371.27|4371.27|4371.27|4371.27|4371.27|4371.27|4371.27|4371.27|0
1620907790000|2021-05-13 12:09:50|4370.97|4370.97|4370.97|4370.97|4370.97|4370.97|4370.97|4370.97|0
1620907800000|2021-05-13 12:10:00|4370.67|4370.67|4370.97|4370.97|4370.97|4370.97|4370.67|4370.67|0
1620907820000|2021-05-13 12:10:20|4370.82|4370.82|4370.88|4370.88|4370.88|4370.88|4370.82|4370.82|0
1620907840000|2021-05-13 12:10:40|4370.43|4370.43|4370.58|4370.58|4370.58|4370.58|4370.43|4370.43|0
1620907860000|2021-05-13 12:11:00|4370.64|4370.64|4371.11|4371.11|4371.11|4371.11|4370.64|4370.64|0
1620907870000|2021-05-13 12:11:10|4371.17|4371.17|4371.77|4371.77|4371.77|4371.77|4371.17|4371.17|0
1620907880000|2021-05-13 12:11:20|4371.79|4371.79|4371.79|4371.79|4371.79|4371.79|4371.79|4371.79|0
1620907890000|2021-05-13 12:11:30|4372.24|4372.24|4372.28|4372.28|4372.28|4372.28|4372.24|4372.24|0
1620907910000|2021-05-13 12:11:50|4371.98|4371.98|4372.58|4372.58|4372.58|4372.58|4371.98|4371.98|0
1620907920000|2021-05-13 12:12:00|4372.28|4372.28|4372.28|4372.28|4372.28|4372.28|4372.28|4372.28|0
1620907940000|2021-05-13 12:12:20|4372.3|4372.3|4372.33|4372.33|4372.33|4372.33|4372.3|4372.3|0
1620907950000|2021-05-13 12:12:30|4372.03|4372.03|4372.03|4372.03|4372.03|4372.03|4372.03|4372.03|0
1620907970000|2021-05-13 12:12:50|4371.96|4371.96|4372.01|4372.01|4372.01|4372.01|4371.96|4371.96|0
1620907980000|2021-05-13 12:13:00|4372.03|4372.03|4372.63|4372.63|4372.63|4372.63|4372.03|4372.03|0
1620907990000|2021-05-13 12:13:10|4372.6|4372.6|4372.6|4372.6|4372.6|4372.6|4372.6|4372.6|0
1620908000000|2021-05-13 12:13:20|4372.46|4372.46|4372.85|4372.85|4372.85|4372.85|4372.46|4372.46|0
1620908010000|2021-05-13 12:13:30|4373|4373|4373|4373|4373|4373|4373|4373|0
1620908020000|2021-05-13 12:13:40|4373.17|4373.17|4373.17|4373.17|4373.17|4373.17|4373.17|4373.17|0
1620908040000|2021-05-13 12:14:00|4373.13|4373.13|4373.28|4373.28|4373.28|4373.28|4373.13|4373.13|0
1620908050000|2021-05-13 12:14:10|4373.23|4373.23|4373.23|4373.23|4373.23|4373.23|4373.23|4373.23|0
1620908070000|2021-05-13 12:14:30|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|0
1620908080000|2021-05-13 12:14:40|4373.23|4373.23|4373.53|4373.53|4373.53|4373.53|4373.23|4373.23|0
1620908110000|2021-05-13 12:15:10|4373.56|4373.56|4373.56|4373.56|4373.56|4373.56|4373.56|4373.56|0
1620908120000|2021-05-13 12:15:20|4373.41|4373.41|4372.19|4372.19|4373.41|4373.41|4372.19|4372.19|0
1620908130000|2021-05-13 12:15:30|4372.08|4372.08|4372.53|4372.53|4372.53|4372.53|4372.08|4372.08|0
1620908150000|2021-05-13 12:15:50|4372.55|4372.55|4373.15|4373.15|4373.15|4373.15|4372.55|4372.55|0
1620908160000|2021-05-13 12:16:00|4372.85|4372.85|4372.85|4372.85|4372.85|4372.85|4372.85|4372.85|0
1620908170000|2021-05-13 12:16:10|4372.74|4372.74|4372.14|4372.14|4372.74|4372.74|4372.14|4372.14|0
1620908180000|2021-05-13 12:16:20|4372.29|4372.29|4372.29|4372.29|4372.29|4372.29|4372.29|4372.29|0
1620908190000|2021-05-13 12:16:30|4372.44|4372.44|4372.73|4372.73|4372.73|4372.73|4372.44|4372.44|0
1620908200000|2021-05-13 12:16:40|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|0
1620908210000|2021-05-13 12:16:50|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|0
1620908220000|2021-05-13 12:17:00|4372.52|4372.52|4372.86|4372.86|4372.86|4372.86|4372.52|4372.52|0
1620908230000|2021-05-13 12:17:10|4373.76|4373.76|4373.65|4373.65|4373.82|4373.82|4373.52|4373.52|0
1620908250000|2021-05-13 12:17:30|4373.57|4373.57|4373.39|4373.39|4373.57|4373.57|4373.39|4373.39|0
1620908270000|2021-05-13 12:17:50|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|0
1620908280000|2021-05-13 12:18:00|4373.18|4373.18|4372.23|4372.23|4373.18|4373.18|4372.23|4372.23|0
1620908300000|2021-05-13 12:18:20|4372.14|4372.14|4371.99|4371.99|4372.14|4372.14|4371.99|4371.99|0
1620908310000|2021-05-13 12:18:30|4372.28|4372.28|4372.28|4372.28|4372.28|4372.28|4372.28|4372.28|0
1620908330000|2021-05-13 12:18:50|4372.43|4372.43|4372.43|4372.43|4372.43|4372.43|4372.43|4372.43|0
1620908340000|2021-05-13 12:19:00|4372.34|4372.34|4372.25|4372.25|4372.34|4372.34|4372.25|4372.25|0
1620908360000|2021-05-13 12:19:20|4371.95|4371.95|4372.01|4372.01|4372.01|4372.01|4371.95|4371.95|0
1620908370000|2021-05-13 12:19:30|4372.16|4372.16|4371.86|4371.86|4372.31|4372.31|4371.86|4371.86|0
1620908380000|2021-05-13 12:19:40|4372.03|4372.03|4372.3|4372.3|4372.3|4372.3|4372.03|4372.03|0
1620908390000|2021-05-13 12:19:50|4372.15|4372.15|4372.3|4372.3|4372.3|4372.3|4372.15|4372.15|0
1620908400000|2021-05-13 12:20:00|4372.2|4372.2|4372.2|4372.2|4372.2|4372.2|4372.2|4372.2|0
1620908410000|2021-05-13 12:20:10|4372.24|4372.24|4374.04|4374.04|4374.04|4374.04|4372.24|4372.24|0
1620908420000|2021-05-13 12:20:20|4374.02|4374.02|4374.02|4374.02|4374.02|4374.02|4374.02|4374.02|0
1620908430000|2021-05-13 12:20:30|4374.05|4374.05|4374.05|4374.05|4374.05|4374.05|4374.05|4374.05|0
1620908470000|2021-05-13 12:21:10|4373.96|4373.96|4373.93|4373.93|4373.96|4373.96|4373.93|4373.93|0
1620908480000|2021-05-13 12:21:20|4374.53|4374.53|4374.68|4374.68|4374.68|4374.68|4374.53|4374.53|0
1620908490000|2021-05-13 12:21:30|4374.51|4374.51|4374.81|4374.81|4374.81|4374.81|4374.21|4374.21|0
1620908500000|2021-05-13 12:21:40|4374.51|4374.51|4374.96|4374.96|4374.96|4374.96|4374.51|4374.51|0
1620908510000|2021-05-13 12:21:50|4374.92|4374.92|4374.92|4374.92|4374.92|4374.92|4374.92|4374.92|0
1620908520000|2021-05-13 12:22:00|4374.98|4374.98|4375.34|4375.34|4375.34|4375.34|4374.98|4374.98|0
1620908530000|2021-05-13 12:22:10|4375.52|4375.52|4375.81|4375.81|4376.17|4376.17|4375.52|4375.52|0
1620908540000|2021-05-13 12:22:20|4375.63|4375.63|4375.03|4375.03|4375.63|4375.63|4375.03|4375.03|0
1620908560000|2021-05-13 12:22:40|4375.63|4375.63|4375.46|4375.46|4375.63|4375.63|4375.46|4375.46|0
1620908580000|2021-05-13 12:23:00|4375.5|4375.5|4375.42|4375.42|4375.65|4375.65|4375.42|4375.42|0
1620908600000|2021-05-13 12:23:20|4375.72|4375.72|4375.72|4375.72|4375.72|4375.72|4375.72|4375.72|0
1620908610000|2021-05-13 12:23:30|4375.61|4375.61|4374.71|4374.71|4375.61|4375.61|4374.71|4374.71|0
1620908630000|2021-05-13 12:23:50|4374.11|4374.11|4373.81|4373.81|4374.11|4374.11|4373.81|4373.81|0
1620908640000|2021-05-13 12:24:00|4373.79|4373.79|4373.64|4373.64|4373.79|4373.79|4373.64|4373.64|0
1620908650000|2021-05-13 12:24:10|4373.69|4373.69|4373.1|4373.1|4373.69|4373.69|4373.1|4373.1|0
1620908680000|2021-05-13 12:24:40|4372.8|4372.8|4372.77|4372.77|4372.8|4372.8|4372.77|4372.77|0
1620908690000|2021-05-13 12:24:50|4372.59|4372.59|4372.59|4372.59|4372.59|4372.59|4372.59|4372.59|0
1620908700000|2021-05-13 12:25:00|4372.54|4372.54|4372.54|4372.54|4372.54|4372.54|4372.54|4372.54|0
1620908710000|2021-05-13 12:25:10|4371.95|4371.95|4373.15|4373.15|4373.15|4373.15|4371.95|4371.95|0
1620908720000|2021-05-13 12:25:20|4373.21|4373.21|4373.51|4373.51|4373.51|4373.51|4373.21|4373.21|0
1620908730000|2021-05-13 12:25:30|4373.65|4373.65|4373.8|4373.8|4373.8|4373.8|4373.65|4373.65|0
1620908740000|2021-05-13 12:25:40|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|0
1620908750000|2021-05-13 12:25:50|4373.47|4373.47|4373.7|4373.7|4373.7|4373.7|4373.47|4373.47|0
1620908780000|2021-05-13 12:26:20|4373.85|4373.85|4373.85|4373.85|4373.85|4373.85|4373.85|4373.85|0
1620908800000|2021-05-13 12:26:40|4373.99|4373.99|4373.99|4373.99|4373.99|4373.99|4373.99|4373.99|0
1620908830000|2021-05-13 12:27:10|4374.18|4374.18|4374.18|4374.18|4374.18|4374.18|4374.18|4374.18|0
1620908840000|2021-05-13 12:27:20|4374.47|4374.47|4374.47|4374.47|4374.47|4374.47|4374.47|4374.47|0
1620908850000|2021-05-13 12:27:30|4374.42|4374.42|4374.47|4374.47|4374.47|4374.47|4374.42|4374.42|0
1620908860000|2021-05-13 12:27:40|4374.52|4374.52|4374.52|4374.52|4374.52|4374.52|4374.52|4374.52|0
1620908870000|2021-05-13 12:27:50|4374.5|4374.5|4374.65|4374.65|4374.65|4374.65|4374.5|4374.5|0
1620908880000|2021-05-13 12:28:00|4374.59|4374.59|4374.59|4374.59|4374.59|4374.59|4374.59|4374.59|0
1620908910000|2021-05-13 12:28:30|4374.26|4374.26|4374.11|4374.11|4374.26|4374.26|4374.11|4374.11|0
1620908920000|2021-05-13 12:28:40|4374.71|4374.71|4374.71|4374.71|4374.71|4374.71|4374.71|4374.71|0
1620908940000|2021-05-13 12:29:00|4374.53|4374.53|4374.95|4374.95|4374.95|4374.95|4374.53|4374.53|0
1620908960000|2021-05-13 12:29:20|4374.65|4374.65|4374.65|4374.65|4374.65|4374.65|4374.59|4374.59|0
1620908970000|2021-05-13 12:29:30|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|0
1620908980000|2021-05-13 12:29:40|4374.34|4374.34|4374.34|4374.34|4374.34|4374.34|4374.34|4374.34|0
1620909000000|2021-05-13 12:30:00|4374.04|4374.04|4373.8|4373.8|4374.04|4374.04|4373.8|4373.8|0
1620909010000|2021-05-13 12:30:10|4372.91|4372.91|4371.71|4371.71|4372.91|4372.91|4371.71|4371.71|0
1620909020000|2021-05-13 12:30:20|4371.82|4371.82|4371.61|4371.61|4371.82|4371.82|4371.52|4371.52|0
1620909030000|2021-05-13 12:30:30|4371.91|4371.91|4371.8|4371.8|4371.91|4371.91|4371.8|4371.8|0
1620909040000|2021-05-13 12:30:40|4371.5|4371.5|4371.56|4371.56|4371.56|4371.56|4371.38|4371.38|0
1620909050000|2021-05-13 12:30:50|4371.61|4371.61|4371.67|4371.67|4371.67|4371.67|4371.61|4371.61|0
1620909060000|2021-05-13 12:31:00|4371.97|4371.97|4373.42|4373.42|4373.71|4373.71|4371.86|4371.86|0
1620909070000|2021-05-13 12:31:10|4372.82|4372.82|4371.5|4371.5|4372.97|4372.97|4371.5|4371.5|0
1620909080000|2021-05-13 12:31:20|4372.11|4372.11|4371.44|4371.44|4372.11|4372.11|4371.44|4371.44|0
1620909090000|2021-05-13 12:31:30|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|0
1620909100000|2021-05-13 12:31:40|4370.84|4370.84|4370.39|4370.39|4370.84|4370.84|4370.39|4370.39|0
1620909110000|2021-05-13 12:31:50|4370.54|4370.54|4370.52|4370.52|4370.54|4370.54|4370.24|4370.24|0
1620909120000|2021-05-13 12:32:00|4370.46|4370.46|4369.98|4369.98|4370.58|4370.58|4369.98|4369.98|0
1620909140000|2021-05-13 12:32:20|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|0
1620909160000|2021-05-13 12:32:40|4369.48|4369.48|4369.48|4369.48|4369.48|4369.48|4369.48|4369.48|0
1620909180000|2021-05-13 12:33:00|4370.38|4370.38|4370.53|4370.53|4370.53|4370.53|4370.38|4370.38|0
1620909200000|2021-05-13 12:33:20|4369.63|4369.63|4369.63|4369.63|4369.63|4369.63|4369.63|4369.63|0
1620909210000|2021-05-13 12:33:30|4369.93|4369.93|4369.93|4369.93|4369.93|4369.93|4369.93|4369.93|0
1620909240000|2021-05-13 12:34:00|4370.23|4370.23|4370.98|4370.98|4370.98|4370.98|4370.23|4370.23|0
1620909250000|2021-05-13 12:34:10|4370.68|4370.68|4370.68|4370.68|4370.68|4370.68|4370.68|4370.68|0
1620909260000|2021-05-13 12:34:20|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|0
1620909280000|2021-05-13 12:34:40|4370.3|4370.3|4370.15|4370.15|4370.3|4370.3|4370|4370|0
1620909290000|2021-05-13 12:34:50|4369.55|4369.55|4368.95|4368.95|4369.55|4369.55|4368.95|4368.95|0
1620909300000|2021-05-13 12:35:00|4369.1|4369.1|4369.07|4369.07|4369.1|4369.1|4369.07|4369.07|0
1620909310000|2021-05-13 12:35:10|4368.98|4368.98|4368.66|4368.66|4368.98|4368.98|4368.66|4368.66|0
1620909320000|2021-05-13 12:35:20|4368.7|4368.7|4369|4369|4369|4369|4368.7|4368.7|0
1620909330000|2021-05-13 12:35:30|4369.15|4369.15|4369.3|4369.3|4369.3|4369.3|4369.15|4369.15|0
1620909340000|2021-05-13 12:35:40|4369.38|4369.38|4370.88|4370.88|4370.88|4370.88|4369.38|4369.38|0
1620909350000|2021-05-13 12:35:50|4370.94|4370.94|4370.94|4370.94|4370.94|4370.94|4370.94|4370.94|0
1620909360000|2021-05-13 12:36:00|4371.24|4371.24|4371.78|4371.78|4371.78|4371.78|4371.24|4371.24|0
1620909370000|2021-05-13 12:36:10|4371.95|4371.95|4371.97|4371.97|4371.97|4371.97|4371.95|4371.95|0
1620909380000|2021-05-13 12:36:20|4372.06|4372.06|4371.95|4371.95|4372.06|4372.06|4371.95|4371.95|0
1620909390000|2021-05-13 12:36:30|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|0
1620909430000|2021-05-13 12:37:10|4372.84|4372.84|4373.02|4373.02|4373.02|4373.02|4372.84|4372.84|0
1620909440000|2021-05-13 12:37:20|4373.16|4373.16|4373.34|4373.34|4373.34|4373.34|4373.16|4373.16|0
1620909450000|2021-05-13 12:37:30|4373.16|4373.16|4372.56|4372.56|4373.16|4373.16|4372.56|4372.56|0
1620909460000|2021-05-13 12:37:40|4372.26|4372.26|4371.96|4371.96|4372.26|4372.26|4371.96|4371.96|0
1620909470000|2021-05-13 12:37:50|4371.66|4371.66|4371.36|4371.36|4371.66|4371.66|4371.36|4371.36|0
1620909480000|2021-05-13 12:38:00|4371.27|4371.27|4370.68|4370.68|4371.27|4371.27|4370.68|4370.68|0
1620909490000|2021-05-13 12:38:10|4370.08|4370.08|4370.08|4370.08|4370.08|4370.08|4370.08|4370.08|0
1620909500000|2021-05-13 12:38:20|4369.18|4369.18|4369.29|4369.29|4369.29|4369.29|4369.14|4369.14|0
1620909520000|2021-05-13 12:38:40|4369.18|4369.18|4369.12|4369.12|4369.18|4369.18|4369.12|4369.12|0
1620909530000|2021-05-13 12:38:50|4368.97|4368.97|4369.01|4369.01|4369.01|4369.01|4368.97|4368.97|0
1620909540000|2021-05-13 12:39:00|4369.13|4369.13|4369.73|4369.73|4369.73|4369.73|4369.13|4369.13|0
1620909550000|2021-05-13 12:39:10|4370.03|4370.03|4370.33|4370.33|4370.33|4370.33|4370.03|4370.03|0
1620909580000|2021-05-13 12:39:40|4370.18|4370.18|4369.28|4369.28|4370.18|4370.18|4369.28|4369.28|0
1620909600000|2021-05-13 12:40:00|4369.16|4369.16|4369.16|4369.16|4369.16|4369.16|4369.16|4369.16|0
1620909620000|2021-05-13 12:40:20|4369.2|4369.2|4367.9|4367.9|4369.24|4369.24|4367.9|4367.9|0
1620909640000|2021-05-13 12:40:40|4368.2|4368.2|4367.9|4367.9|4368.2|4368.2|4367.9|4367.9|0
1620909650000|2021-05-13 12:40:50|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|0
1620909660000|2021-05-13 12:41:00|4367.77|4367.77|4368.15|4368.15|4368.15|4368.15|4367.77|4367.77|0
1620909680000|2021-05-13 12:41:20|4368.06|4368.06|4368.06|4368.06|4368.06|4368.06|4368.06|4368.06|0
1620909690000|2021-05-13 12:41:30|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|0
1620909700000|2021-05-13 12:41:40|4368.41|4368.41|4368.41|4368.41|4368.41|4368.41|4368.41|4368.41|0
1620909730000|2021-05-13 12:42:10|4368.56|4368.56|4368.41|4368.41|4368.56|4368.56|4368.41|4368.41|0
1620909740000|2021-05-13 12:42:20|4368.58|4368.58|4368.58|4368.58|4368.58|4368.58|4368.58|4368.58|0
1620909750000|2021-05-13 12:42:30|4368.73|4368.73|4368.43|4368.43|4368.73|4368.73|4368.43|4368.43|0
1620909760000|2021-05-13 12:42:40|4368.58|4368.58|4368.41|4368.41|4368.58|4368.58|4368.41|4368.41|0
1620909780000|2021-05-13 12:43:00|4368.11|4368.11|4368.11|4368.11|4368.11|4368.11|4368.11|4368.11|0
1620909810000|2021-05-13 12:43:30|4368.41|4368.41|4368.41|4368.41|4368.41|4368.41|4368.41|4368.41|0
1620909820000|2021-05-13 12:43:40|4368.11|4368.11|4368.11|4368.11|4368.11|4368.11|4368.11|4368.11|0
1620909840000|2021-05-13 12:44:00|4368.07|4368.07|4367.18|4367.18|4368.07|4368.07|4366.88|4366.88|0
1620909880000|2021-05-13 12:44:40|4367.06|4367.06|4367.06|4367.06|4367.06|4367.06|4367.06|4367.06|0
1620909890000|2021-05-13 12:44:50|4367.66|4367.66|4367.97|4367.97|4367.97|4367.97|4367.66|4367.66|0
1620909900000|2021-05-13 12:45:00|4368.06|4368.06|4368.67|4368.67|4368.67|4368.67|4368.06|4368.06|0
1620909910000|2021-05-13 12:45:10|4369.88|4369.88|4369.88|4369.88|4369.88|4369.88|4369.88|4369.88|0
1620909920000|2021-05-13 12:45:20|4369.9|4369.9|4369.9|4369.9|4369.9|4369.9|4369.9|4369.9|0
1620909930000|2021-05-13 12:45:30|4370.24|4370.24|4370.29|4370.29|4370.29|4370.29|4370.24|4370.24|0
1620909960000|2021-05-13 12:46:00|4370.34|4370.34|4370.46|4370.46|4370.46|4370.46|4370.34|4370.34|0
1620909970000|2021-05-13 12:46:10|4370.16|4370.16|4370.01|4370.01|4370.16|4370.16|4370.01|4370.01|0
1620909990000|2021-05-13 12:46:30|4369.95|4369.95|4369.5|4369.5|4369.95|4369.95|4369.5|4369.5|0
1620910000000|2021-05-13 12:46:40|4369.65|4369.65|4369.68|4369.68|4369.68|4369.68|4369.65|4369.65|0
1620910010000|2021-05-13 12:46:50|4369.98|4369.98|4369.53|4369.53|4369.98|4369.98|4369.53|4369.53|0
1620910020000|2021-05-13 12:47:00|4369.68|4369.68|4370.22|4370.22|4370.22|4370.22|4369.68|4369.68|0
1620910030000|2021-05-13 12:47:10|4370.13|4370.13|4370.13|4370.13|4370.13|4370.13|4370.13|4370.13|0
1620910040000|2021-05-13 12:47:20|4369.98|4369.98|4369.98|4369.98|4369.98|4369.98|4369.98|4369.98|0
1620910050000|2021-05-13 12:47:30|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|0
1620910060000|2021-05-13 12:47:40|4369.98|4369.98|4370.21|4370.21|4370.21|4370.21|4369.98|4369.98|0
1620910070000|2021-05-13 12:47:50|4370.16|4370.16|4370.22|4370.22|4370.22|4370.22|4370.16|4370.16|0
1620910080000|2021-05-13 12:48:00|4370.16|4370.16|4370.16|4370.16|4370.16|4370.16|4370.16|4370.16|0
1620910090000|2021-05-13 12:48:10|4370.46|4370.46|4370.28|4370.28|4370.46|4370.46|4370.28|4370.28|0
1620910100000|2021-05-13 12:48:20|4369.98|4369.98|4369.53|4369.53|4369.98|4369.98|4369.53|4369.53|0
1620910110000|2021-05-13 12:48:30|4369.23|4369.23|4369.23|4369.23|4369.23|4369.23|4369.23|4369.23|0
1620910120000|2021-05-13 12:48:40|4369.15|4369.15|4368.4|4368.4|4369.15|4369.15|4368.4|4368.4|0
1620910130000|2021-05-13 12:48:50|4368.1|4368.1|4368.1|4368.1|4368.1|4368.1|4368.1|4368.1|0
1620910140000|2021-05-13 12:49:00|4368.04|4368.04|4368.13|4368.13|4368.19|4368.19|4368.04|4368.04|0
1620910150000|2021-05-13 12:49:10|4368.43|4368.43|4368.67|4368.67|4368.67|4368.67|4368.43|4368.43|0
1620910160000|2021-05-13 12:49:20|4368.59|4368.59|4368.59|4368.59|4368.59|4368.59|4368.59|4368.59|0
1620910180000|2021-05-13 12:49:40|4368.5|4368.5|4368.8|4368.8|4368.8|4368.8|4368.5|4368.5|0
1620910200000|2021-05-13 12:50:00|4368.5|4368.5|4368.5|4368.5|4368.5|4368.5|4368.5|4368.5|0
1620910210000|2021-05-13 12:50:10|4368.65|4368.65|4368.65|4368.65|4368.65|4368.65|4368.65|4368.65|0
1620910220000|2021-05-13 12:50:20|4368.8|4368.8|4368.95|4368.95|4368.95|4368.95|4368.8|4368.8|0
1620910230000|2021-05-13 12:50:30|4369.25|4369.25|4369.25|4369.25|4369.25|4369.25|4369.25|4369.25|0
1620910240000|2021-05-13 12:50:40|4368.95|4368.95|4368.93|4368.93|4368.95|4368.95|4368.93|4368.93|0
1620910260000|2021-05-13 12:51:00|4369.23|4369.23|4368.93|4368.93|4369.23|4369.23|4368.93|4368.93|0
1620910270000|2021-05-13 12:51:10|4368.9|4368.9|4368.44|4368.44|4368.9|4368.9|4368.44|4368.44|0
1620910280000|2021-05-13 12:51:20|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|0
1620910290000|2021-05-13 12:51:30|4368.23|4368.23|4368.53|4368.53|4368.83|4368.83|4368.23|4368.23|0
1620910300000|2021-05-13 12:51:40|4368.65|4368.65|4368.58|4368.58|4368.65|4368.65|4368.47|4368.47|0
1620910310000|2021-05-13 12:51:50|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|0
1620910320000|2021-05-13 12:52:00|4368.88|4368.88|4369.03|4369.03|4369.03|4369.03|4368.88|4368.88|0
1620910330000|2021-05-13 12:52:10|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|0
1620910340000|2021-05-13 12:52:20|4369.22|4369.22|4369.26|4369.26|4369.26|4369.26|4369.22|4369.22|0
1620910370000|2021-05-13 12:52:50|4369.28|4369.28|4369.28|4369.28|4369.28|4369.28|4369.28|4369.28|0
1620910380000|2021-05-13 12:53:00|4369.13|4369.13|4369.73|4369.73|4369.73|4369.73|4369.13|4369.13|0
1620910400000|2021-05-13 12:53:20|4370.03|4370.03|4370.03|4370.03|4370.03|4370.03|4370.03|4370.03|0
1620910410000|2021-05-13 12:53:30|4369.88|4369.88|4369.11|4369.11|4369.88|4369.88|4369.11|4369.11|0
1620910420000|2021-05-13 12:53:40|4369.02|4369.02|4369.02|4369.02|4369.32|4369.32|4369.02|4369.02|0
1620910430000|2021-05-13 12:53:50|4368.72|4368.72|4367.97|4367.97|4368.72|4368.72|4367.97|4367.97|0
1620910440000|2021-05-13 12:54:00|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|0
1620910450000|2021-05-13 12:54:10|4367.88|4367.88|4368.03|4368.03|4368.03|4368.03|4367.73|4367.73|0
1620910470000|2021-05-13 12:54:30|4368.11|4368.11|4368.37|4368.37|4368.37|4368.37|4367.77|4367.77|0
1620910490000|2021-05-13 12:54:50|4368.4|4368.4|4368.25|4368.25|4368.4|4368.4|4368.25|4368.25|0
1620910500000|2021-05-13 12:55:00|4368.29|4368.29|4368.8|4368.8|4368.8|4368.8|4368.29|4368.29|0
1620910530000|2021-05-13 12:55:30|4368.77|4368.77|4368.77|4368.77|4368.77|4368.77|4368.77|4368.77|0
1620910540000|2021-05-13 12:55:40|4368.72|4368.72|4368.95|4368.95|4368.95|4368.95|4368.72|4368.72|0
1620910550000|2021-05-13 12:55:50|4369.55|4369.55|4369.96|4369.96|4369.96|4369.96|4369.55|4369.55|0
1620910560000|2021-05-13 12:56:00|4369.9|4369.9|4369.51|4369.51|4369.9|4369.9|4369.51|4369.51|0
1620910570000|2021-05-13 12:56:10|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|0
1620910580000|2021-05-13 12:56:20|4369.98|4369.98|4370.04|4370.04|4370.04|4370.04|4369.98|4369.98|0
1620910590000|2021-05-13 12:56:30|4370.19|4370.19|4370.24|4370.24|4370.28|4370.28|4370.19|4370.19|0
1620910620000|2021-05-13 12:57:00|4370.35|4370.35|4370.47|4370.47|4370.47|4370.47|4370.35|4370.35|0
1620910630000|2021-05-13 12:57:10|4371.67|4371.67|4371.84|4371.84|4371.84|4371.84|4371.67|4371.67|0
1620910640000|2021-05-13 12:57:20|4371.61|4371.61|4371.01|4371.01|4371.61|4371.61|4371.01|4371.01|0
1620910650000|2021-05-13 12:57:30|4371.31|4371.31|4371.31|4371.31|4371.31|4371.31|4371.31|4371.31|0
1620910660000|2021-05-13 12:57:40|4371.33|4371.33|4371.33|4371.33|4371.33|4371.33|4371.33|4371.33|0
1620910670000|2021-05-13 12:57:50|4371.22|4371.22|4370.93|4370.93|4371.22|4371.22|4370.93|4370.93|0
1620910680000|2021-05-13 12:58:00|4371.08|4371.08|4371.08|4371.08|4371.08|4371.08|4371.08|4371.08|0
1620910690000|2021-05-13 12:58:10|4371.38|4371.38|4371.38|4371.38|4371.38|4371.38|4371.38|4371.38|0
1620910700000|2021-05-13 12:58:20|4371.68|4371.68|4371.68|4371.68|4371.68|4371.68|4371.68|4371.68|0
1620910710000|2021-05-13 12:58:30|4371.98|4371.98|4371.89|4371.89|4371.98|4371.98|4371.89|4371.89|0
1620910730000|2021-05-13 12:58:50|4372.12|4372.12|4372.12|4372.12|4372.12|4372.12|4372.12|4372.12|0
1620910740000|2021-05-13 12:59:00|4371.82|4371.82|4371.95|4371.95|4371.95|4371.95|4371.8|4371.8|0
1620910760000|2021-05-13 12:59:20|4371.93|4371.93|4371.97|4371.97|4371.97|4371.97|4371.93|4371.93|0
1620910770000|2021-05-13 12:59:30|4372.12|4372.12|4372.12|4372.12|4372.12|4372.12|4372.12|4372.12|0
1620910780000|2021-05-13 12:59:40|4372.01|4372.01|4372.01|4372.01|4372.01|4372.01|4372.01|4372.01|0
1620910800000|2021-05-13 13:00:00|4372.06|4372.06|4374.3|4374.3|4374.3|4374.3|4372.06|4372.06|0
1620910810000|2021-05-13 13:00:10|4374.42|4374.42|4375.32|4375.32|4375.32|4375.32|4374.42|4374.42|0
1620910820000|2021-05-13 13:00:20|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|0
1620910830000|2021-05-13 13:00:30|4376.31|4376.31|4376.38|4376.38|4376.38|4376.38|4376.31|4376.31|0
1620910850000|2021-05-13 13:00:50|4376.35|4376.35|4376.35|4376.35|4376.35|4376.35|4376.35|4376.35|0
1620910860000|2021-05-13 13:01:00|4376.31|4376.31|4376.61|4376.61|4376.61|4376.61|4376.31|4376.31|0
1620910890000|2021-05-13 13:01:30|4377.51|4377.51|4377.51|4377.51|4377.51|4377.51|4377.21|4377.21|0
1620910920000|2021-05-13 13:02:00|4377.36|4377.36|4377.06|4377.06|4377.36|4377.36|4377.06|4377.06|0
1620910930000|2021-05-13 13:02:10|4377.36|4377.36|4377.36|4377.36|4377.36|4377.36|4377.36|4377.36|0
1620910940000|2021-05-13 13:02:20|4377.38|4377.38|4377.38|4377.38|4377.38|4377.38|4377.38|4377.38|0
1620910950000|2021-05-13 13:02:30|4377.83|4377.83|4377.83|4377.83|4377.83|4377.83|4377.83|4377.83|0
1620910970000|2021-05-13 13:02:50|4377.92|4377.92|4377.92|4377.92|4377.92|4377.92|4377.92|4377.92|0
1620910980000|2021-05-13 13:03:00|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|0
1620910990000|2021-05-13 13:03:10|4377.57|4377.57|4377.57|4377.57|4377.57|4377.57|4377.57|4377.57|0
1620911000000|2021-05-13 13:03:20|4377.27|4377.27|4376.67|4376.67|4377.27|4377.27|4376.67|4376.67|0
1620911010000|2021-05-13 13:03:30|4376.37|4376.37|4376.07|4376.07|4376.37|4376.37|4376.07|4376.07|0
1620911020000|2021-05-13 13:03:40|4376.04|4376.04|4375.98|4375.98|4376.04|4376.04|4375.98|4375.98|0
1620911030000|2021-05-13 13:03:50|4375.93|4375.93|4375.93|4375.93|4375.93|4375.93|4375.93|4375.93|0
1620911040000|2021-05-13 13:04:00|4375.87|4375.87|4376.02|4376.02|4376.02|4376.02|4375.87|4375.87|0
1620911060000|2021-05-13 13:04:20|4376.17|4376.17|4376.13|4376.13|4376.17|4376.17|4376.13|4376.13|0
1620911080000|2021-05-13 13:04:40|4376.18|4376.18|4376.18|4376.18|4376.18|4376.18|4376.18|4376.18|0
1620911090000|2021-05-13 13:04:50|4376.2|4376.2|4376.2|4376.2|4376.2|4376.2|4376.2|4376.2|0
1620911100000|2021-05-13 13:05:00|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|0
1620911110000|2021-05-13 13:05:10|4376.54|4376.54|4376.57|4376.57|4376.57|4376.57|4376.54|4376.54|0
1620911140000|2021-05-13 13:05:40|4377.17|4377.17|4377.17|4377.17|4377.17|4377.17|4377.17|4377.17|0
1620911150000|2021-05-13 13:05:50|4377.11|4377.11|4376.36|4376.36|4377.11|4377.11|4376.36|4376.36|0
1620911170000|2021-05-13 13:06:10|4376.54|4376.54|4376.39|4376.39|4376.54|4376.54|4376.39|4376.39|0
1620911180000|2021-05-13 13:06:20|4376.09|4376.09|4376.09|4376.09|4376.09|4376.09|4376.09|4376.09|0
1620911200000|2021-05-13 13:06:40|4376.12|4376.12|4376.12|4376.12|4376.12|4376.12|4376.12|4376.12|0
1620911230000|2021-05-13 13:07:10|4375.82|4375.82|4375.21|4375.21|4375.82|4375.82|4375.21|4375.21|0
1620911240000|2021-05-13 13:07:20|4375.51|4375.51|4376.92|4376.92|4377.2|4377.2|4375.51|4375.51|0
1620911250000|2021-05-13 13:07:30|4376.9|4376.9|4376.9|4376.9|4376.9|4376.9|4376.9|4376.9|0
1620911260000|2021-05-13 13:07:40|4375.99|4375.99|4375.99|4375.99|4375.99|4375.99|4375.99|4375.99|0
1620911300000|2021-05-13 13:08:20|4375.7|4375.7|4375.7|4375.7|4375.7|4375.7|4375.7|4375.7|0
1620911320000|2021-05-13 13:08:40|4375.47|4375.47|4375.52|4375.52|4375.52|4375.52|4375.47|4375.47|0
1620911330000|2021-05-13 13:08:50|4375.61|4375.61|4375.73|4375.73|4375.73|4375.73|4375.61|4375.61|0
1620911340000|2021-05-13 13:09:00|4375.88|4375.88|4376|4376|4376.05|4376.05|4375.88|4375.88|0
1620911350000|2021-05-13 13:09:10|4376.11|4376.11|4376.11|4376.11|4376.11|4376.11|4376.11|4376.11|0
1620911360000|2021-05-13 13:09:20|4376|4376|4377.79|4377.79|4377.85|4377.85|4376|4376|0
1620911370000|2021-05-13 13:09:30|4377.91|4377.91|4377.78|4377.78|4377.91|4377.91|4377.66|4377.66|0
1620911380000|2021-05-13 13:09:40|4377.85|4377.85|4377.85|4377.85|4377.85|4377.85|4377.85|4377.85|0
1620911390000|2021-05-13 13:09:50|4377.55|4377.55|4376.65|4376.65|4377.55|4377.55|4376.65|4376.65|0
1620911400000|2021-05-13 13:10:00|4376.74|4376.74|4376.72|4376.72|4376.74|4376.74|4376.72|4376.72|0
1620911420000|2021-05-13 13:10:20|4376.42|4376.42|4376.51|4376.51|4376.51|4376.51|4376.42|4376.42|0
1620911430000|2021-05-13 13:10:30|4375.9|4375.9|4375.9|4375.9|4375.9|4375.9|4375.9|4375.9|0
1620911440000|2021-05-13 13:10:40|4376.2|4376.2|4376.2|4376.2|4376.2|4376.2|4376.2|4376.2|0
1620911450000|2021-05-13 13:10:50|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|0
1620911460000|2021-05-13 13:11:00|4376.54|4376.54|4376.49|4376.49|4376.54|4376.54|4376.49|4376.49|0
1620911470000|2021-05-13 13:11:10|4376.16|4376.16|4376.16|4376.16|4376.16|4376.16|4376.16|4376.16|0
1620911480000|2021-05-13 13:11:20|4376.14|4376.14|4376.14|4376.14|4376.14|4376.14|4376.14|4376.14|0
1620911490000|2021-05-13 13:11:30|4375.84|4375.84|4375.84|4375.84|4375.84|4375.84|4375.84|4375.84|0
1620911510000|2021-05-13 13:11:50|4375.92|4375.92|4375.92|4375.92|4375.92|4375.92|4375.92|4375.92|0
1620911520000|2021-05-13 13:12:00|4375.62|4375.62|4375.62|4375.62|4375.62|4375.62|4375.62|4375.62|0
1620911530000|2021-05-13 13:12:10|4375.73|4375.73|4375.64|4375.64|4375.73|4375.73|4375.64|4375.64|0
1620911540000|2021-05-13 13:12:20|4375.61|4375.61|4375.61|4375.61|4375.61|4375.61|4375.61|4375.61|0
1620911550000|2021-05-13 13:12:30|4374.87|4374.87|4374.87|4374.87|4374.87|4374.87|4374.87|4374.87|0
1620911560000|2021-05-13 13:12:40|4374.83|4374.83|4374.87|4374.87|4374.87|4374.87|4374.83|4374.83|0
1620911570000|2021-05-13 13:12:50|4374.57|4374.57|4373.98|4373.98|4374.57|4374.57|4373.98|4373.98|0
1620911580000|2021-05-13 13:13:00|4373.95|4373.95|4373.65|4373.65|4373.95|4373.95|4373.65|4373.65|0
1620911590000|2021-05-13 13:13:10|4373.63|4373.63|4373.63|4373.63|4373.63|4373.63|4373.63|4373.63|0
1620911610000|2021-05-13 13:13:30|4373.65|4373.65|4373.65|4373.65|4373.65|4373.65|4373.65|4373.65|0
1620911620000|2021-05-13 13:13:40|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|0
1620911630000|2021-05-13 13:13:50|4373.91|4373.91|4373.91|4373.91|4373.91|4373.91|4373.91|4373.91|0
1620911640000|2021-05-13 13:14:00|4373.87|4373.87|4374.08|4374.08|4374.08|4374.08|4373.78|4373.78|0
1620911650000|2021-05-13 13:14:10|4374.14|4374.14|4374.26|4374.26|4374.26|4374.26|4374.14|4374.14|0
1620911660000|2021-05-13 13:14:20|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|0
1620911670000|2021-05-13 13:14:30|4374.18|4374.18|4374.23|4374.23|4374.23|4374.23|4374.12|4374.12|0
1620911680000|2021-05-13 13:14:40|4374.29|4374.29|4374.35|4374.35|4374.35|4374.35|4374.29|4374.29|0
1620911690000|2021-05-13 13:14:50|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|0
1620911700000|2021-05-13 13:15:00|4374.05|4374.05|4374.02|4374.02|4374.05|4374.05|4374.02|4374.02|0
1620911710000|2021-05-13 13:15:10|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|0
1620911730000|2021-05-13 13:15:30|4374.06|4374.06|4374.06|4374.06|4374.06|4374.06|4374.06|4374.06|0
1620911740000|2021-05-13 13:15:40|4374.12|4374.12|4374.33|4374.33|4374.33|4374.33|4374.12|4374.12|0
1620911750000|2021-05-13 13:15:50|4374.38|4374.38|4373.84|4373.84|4374.44|4374.44|4373.84|4373.84|0
1620911760000|2021-05-13 13:16:00|4374.14|4374.14|4374.5|4374.5|4374.5|4374.5|4374.14|4374.14|0
1620911770000|2021-05-13 13:16:10|4374.55|4374.55|4374.22|4374.22|4374.55|4374.55|4374.22|4374.22|0
1620911780000|2021-05-13 13:16:20|4373.99|4373.99|4373.93|4373.93|4373.99|4373.99|4373.88|4373.88|0
1620911790000|2021-05-13 13:16:30|4373.99|4373.99|4374.05|4374.05|4374.05|4374.05|4373.99|4373.99|0
1620911800000|2021-05-13 13:16:40|4374.35|4374.35|4374.46|4374.46|4374.46|4374.46|4374.35|4374.35|0
1620911810000|2021-05-13 13:16:50|4374.61|4374.61|4374.5|4374.5|4374.61|4374.61|4374.5|4374.5|0
1620911820000|2021-05-13 13:17:00|4374.44|4374.44|4375.16|4375.16|4375.16|4375.16|4374.38|4374.38|0
1620911830000|2021-05-13 13:17:10|4374.56|4374.56|4373.56|4373.56|4374.56|4374.56|4373.56|4373.56|0
1620911840000|2021-05-13 13:17:20|4373.26|4373.26|4373.26|4373.26|4373.26|4373.26|4373.26|4373.26|0
1620911850000|2021-05-13 13:17:30|4372.96|4372.96|4372.83|4372.83|4372.96|4372.96|4372.83|4372.83|0
1620911860000|2021-05-13 13:17:40|4372.53|4372.53|4372.48|4372.48|4372.83|4372.83|4372.48|4372.48|0
1620911870000|2021-05-13 13:17:50|4372.18|4372.18|4372.18|4372.18|4372.18|4372.18|4372.18|4372.18|0
1620911880000|2021-05-13 13:18:00|4371.57|4371.57|4371.57|4371.57|4371.57|4371.57|4371.57|4371.57|0
1620911890000|2021-05-13 13:18:10|4370.97|4370.97|4371.27|4371.27|4371.27|4371.27|4370.97|4370.97|0
1620911920000|2021-05-13 13:18:40|4371.2|4371.2|4371.25|4371.25|4371.25|4371.25|4371.2|4371.2|0
1620911940000|2021-05-13 13:19:00|4370.96|4370.96|4370.87|4370.87|4371.21|4371.21|4370.87|4370.87|0
1620911950000|2021-05-13 13:19:10|4370.96|4370.96|4370.96|4370.96|4370.96|4370.96|4370.96|4370.96|0
1620911970000|2021-05-13 13:19:30|4371.26|4371.26|4371.79|4371.79|4371.79|4371.79|4371.26|4371.26|0
1620911980000|2021-05-13 13:19:40|4371.49|4371.49|4371.55|4371.55|4371.55|4371.55|4371.49|4371.49|0
1620911990000|2021-05-13 13:19:50|4371.63|4371.63|4371.33|4371.33|4371.69|4371.69|4371.33|4371.33|0
1620912000000|2021-05-13 13:20:00|4371.03|4371.03|4371.63|4371.63|4371.63|4371.63|4371.03|4371.03|0
1620912010000|2021-05-13 13:20:10|4371.93|4371.93|4371.93|4371.93|4371.93|4371.93|4371.93|4371.93|0
1620912020000|2021-05-13 13:20:20|4372.04|4372.04|4372.04|4372.04|4372.04|4372.04|4372.04|4372.04|0
1620912040000|2021-05-13 13:20:40|4372.34|4372.34|4372.94|4372.94|4372.94|4372.94|4372.34|4372.34|0
1620912060000|2021-05-13 13:21:00|4372.89|4372.89|4373|4373|4373|4373|4372.89|4372.89|0
1620912070000|2021-05-13 13:21:10|4373.45|4373.45|4373.9|4373.9|4374.2|4374.2|4373.45|4373.45|0
1620912080000|2021-05-13 13:21:20|4373.6|4373.6|4373.6|4373.6|4373.6|4373.6|4373.6|4373.6|0
1620912090000|2021-05-13 13:21:30|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|0
1620912130000|2021-05-13 13:22:10|4373.96|4373.96|4373.96|4373.96|4373.96|4373.96|4373.96|4373.96|0
1620912150000|2021-05-13 13:22:30|4373.9|4373.9|4373.75|4373.75|4374.07|4374.07|4373.75|4373.75|0
1620912160000|2021-05-13 13:22:40|4373.6|4373.6|4373.9|4373.9|4373.9|4373.9|4373.6|4373.6|0
1620912170000|2021-05-13 13:22:50|4373.99|4373.99|4374.08|4374.08|4374.23|4374.23|4373.99|4373.99|0
1620912190000|2021-05-13 13:23:10|4373.85|4373.85|4374.59|4374.59|4374.59|4374.59|4373.85|4373.85|0
1620912200000|2021-05-13 13:23:20|4374.68|4374.68|4374.53|4374.53|4374.68|4374.68|4374.53|4374.53|0
1620912230000|2021-05-13 13:23:50|4374.83|4374.83|4374.83|4374.83|4374.83|4374.83|4374.83|4374.83|0
1620912240000|2021-05-13 13:24:00|4374.53|4374.53|4374.23|4374.23|4374.53|4374.53|4374.23|4374.23|0
1620912250000|2021-05-13 13:24:10|4374.08|4374.08|4374.08|4374.08|4374.08|4374.08|4374.08|4374.08|0
1620912270000|2021-05-13 13:24:30|4374.03|4374.03|4374.03|4374.03|4374.03|4374.03|4374.03|4374.03|0
1620912280000|2021-05-13 13:24:40|4374.05|4374.05|4374.34|4374.34|4374.34|4374.34|4374.05|4374.05|0
1620912300000|2021-05-13 13:25:00|4374.19|4374.19|4374.19|4374.19|4374.19|4374.19|4374.19|4374.19|0
1620912310000|2021-05-13 13:25:10|4373.29|4373.29|4372.84|4372.84|4373.29|4373.29|4372.84|4372.84|0
1620912320000|2021-05-13 13:25:20|4372.99|4372.99|4373.14|4373.14|4373.14|4373.14|4372.99|4372.99|0
1620912330000|2021-05-13 13:25:30|4373.23|4373.23|4374.22|4374.22|4374.22|4374.22|4373.23|4373.23|0
1620912340000|2021-05-13 13:25:40|4374.37|4374.37|4374.07|4374.07|4374.37|4374.37|4374.07|4374.07|0
1620912350000|2021-05-13 13:25:50|4373.77|4373.77|4372.72|4372.72|4373.77|4373.77|4372.72|4372.72|0
1620912360000|2021-05-13 13:26:00|4373.02|4373.02|4373.02|4373.02|4373.02|4373.02|4373.02|4373.02|0
1620912370000|2021-05-13 13:26:10|4372.72|4372.72|4373.02|4373.02|4373.32|4373.32|4372.72|4372.72|0
1620912380000|2021-05-13 13:26:20|4373.32|4373.32|4373.24|4373.24|4373.32|4373.32|4373.24|4373.24|0
1620912390000|2021-05-13 13:26:30|4373.54|4373.54|4373.54|4373.54|4373.54|4373.54|4373.54|4373.54|0
1620912400000|2021-05-13 13:26:40|4373.43|4373.43|4373.43|4373.43|4373.43|4373.43|4373.43|4373.43|0
1620912410000|2021-05-13 13:26:50|4373.46|4373.46|4373.63|4373.63|4373.63|4373.63|4373.46|4373.46|0
1620912420000|2021-05-13 13:27:00|4373.69|4373.69|4374.97|4374.97|4374.97|4374.97|4373.69|4373.69|0
1620912430000|2021-05-13 13:27:10|4376.06|4376.06|4376.61|4376.61|4376.61|4376.61|4376.06|4376.06|0
1620912440000|2021-05-13 13:27:20|4376.65|4376.65|4376.53|4376.53|4376.65|4376.65|4376.53|4376.53|0
1620912450000|2021-05-13 13:27:30|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|0
1620912470000|2021-05-13 13:27:50|4376.38|4376.38|4376.47|4376.47|4376.47|4376.47|4376.38|4376.38|0
1620912480000|2021-05-13 13:28:00|4376.32|4376.32|4376.12|4376.12|4376.32|4376.32|4376.12|4376.12|0
1620912490000|2021-05-13 13:28:10|4376.06|4376.06|4376.73|4376.73|4376.73|4376.73|4376.06|4376.06|0
1620912500000|2021-05-13 13:28:20|4376.88|4376.88|4376.88|4376.88|4376.88|4376.88|4376.88|4376.88|0
1620912520000|2021-05-13 13:28:40|4376.85|4376.85|4376.8|4376.8|4376.85|4376.85|4376.8|4376.8|0
1620912530000|2021-05-13 13:28:50|4376.89|4376.89|4376.29|4376.29|4376.89|4376.89|4376.29|4376.29|0
1620912540000|2021-05-13 13:29:00|4376.2|4376.2|4375.86|4375.86|4376.2|4376.2|4375.86|4375.86|0
1620912550000|2021-05-13 13:29:10|4376.01|4376.01|4376.01|4376.01|4376.01|4376.01|4376.01|4376.01|0
1620912560000|2021-05-13 13:29:20|4375.98|4375.98|4375.98|4375.98|4375.98|4375.98|4375.98|4375.98|0
1620912570000|2021-05-13 13:29:30|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|4375.59|4375.59|0
1620912580000|2021-05-13 13:29:40|4375.78|4375.78|4375.78|4375.78|4375.78|4375.78|4375.78|4375.78|0
1620912590000|2021-05-13 13:29:50|4376.08|4376.08|4376.08|4376.08|4376.08|4376.08|4376.08|4376.08|0
1620912600000|2021-05-13 13:30:00|4376.1|4376.1|4376.4|4376.4|4376.4|4376.4|4375.2|4375.2|0
1620912610000|2021-05-13 13:30:10|4376.1|4376.1|4376.49|4376.49|4376.79|4376.79|4376.1|4376.1|0
1620912620000|2021-05-13 13:30:20|4376.04|4376.04|4375.67|4375.67|4376.04|4376.04|4375.67|4375.67|0
1620912630000|2021-05-13 13:30:30|4375.37|4375.37|4375.37|4375.37|4375.37|4375.37|4375.37|4375.37|0
1620912640000|2021-05-13 13:30:40|4375.54|4375.54|4376.17|4376.17|4376.17|4376.17|4375.54|4375.54|0
1620912650000|2021-05-13 13:30:50|4375.42|4375.42|4376.46|4376.46|4376.46|4376.46|4375.42|4375.42|0
1620912660000|2021-05-13 13:31:00|4376.48|4376.48|4376.79|4376.79|4376.79|4376.79|4376.48|4376.48|0
1620912670000|2021-05-13 13:31:10|4377.09|4377.09|4378.18|4378.18|4378.18|4378.18|4377.09|4377.09|0
1620912680000|2021-05-13 13:31:20|4377.88|4377.88|4377.97|4377.97|4377.97|4377.97|4377.88|4377.88|0
1620912690000|2021-05-13 13:31:30|4378.27|4378.27|4378.45|4378.45|4378.45|4378.45|4378.27|4378.27|0
1620912700000|2021-05-13 13:31:40|4378.57|4378.57|4379.34|4379.34|4379.34|4379.34|4378.57|4378.57|0
1620912710000|2021-05-13 13:31:50|4379.94|4379.94|4379.58|4379.58|4379.94|4379.94|4379.58|4379.58|0
1620912720000|2021-05-13 13:32:00|4379.29|4379.29|4377.85|4377.85|4379.29|4379.29|4377.85|4377.85|0
1620912740000|2021-05-13 13:32:20|4378.15|4378.15|4377.67|4377.67|4378.15|4378.15|4377.67|4377.67|0
1620912760000|2021-05-13 13:32:40|4377.97|4377.97|4377.72|4377.72|4378.02|4378.02|4377.72|4377.72|0
1620912770000|2021-05-13 13:32:50|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|0
1620912780000|2021-05-13 13:33:00|4377.91|4377.91|4377.49|4377.49|4377.95|4377.95|4376.89|4376.89|0
1620912790000|2021-05-13 13:33:10|4378.39|4378.39|4380.62|4380.62|4380.62|4380.62|4378.33|4378.33|0
1620912800000|2021-05-13 13:33:20|4380.02|4380.02|4379.12|4379.12|4380.02|4380.02|4379.12|4379.12|0
1620912810000|2021-05-13 13:33:30|4379|4379|4378.36|4378.36|4379.04|4379.04|4378.36|4378.36|0
1620912820000|2021-05-13 13:33:40|4378.27|4378.27|4377.65|4377.65|4378.27|4378.27|4377.65|4377.65|0
1620912830000|2021-05-13 13:33:50|4377.59|4377.59|4377.89|4377.89|4377.89|4377.89|4377.59|4377.59|0
1620912840000|2021-05-13 13:34:00|4378.07|4378.07|4377.47|4377.47|4378.07|4378.07|4377.47|4377.47|0
1620912850000|2021-05-13 13:34:10|4377.62|4377.62|4377.95|4377.95|4377.95|4377.95|4377.62|4377.62|0
1620912860000|2021-05-13 13:34:20|4377.05|4377.05|4376.75|4376.75|4377.05|4377.05|4376.45|4376.45|0
1620912870000|2021-05-13 13:34:30|4376.15|4376.15|4376.15|4376.15|4376.15|4376.15|4376.15|4376.15|0
1620912880000|2021-05-13 13:34:40|4376.16|4376.16|4376.26|4376.26|4376.26|4376.26|4376.11|4376.11|0
1620912890000|2021-05-13 13:34:50|4376.11|4376.11|4377.54|4377.54|4377.54|4377.54|4376.11|4376.11|0
1620912900000|2021-05-13 13:35:00|4377.63|4377.63|4377.3|4377.3|4377.93|4377.93|4377.3|4377.3|0
1620912910000|2021-05-13 13:35:10|4377.15|4377.15|4374.12|4374.12|4377.17|4377.17|4374.12|4374.12|0
1620912920000|2021-05-13 13:35:20|4374.73|4374.73|4375.06|4375.06|4375.67|4375.67|4374.73|4374.73|0
1620912930000|2021-05-13 13:35:30|4375.36|4375.36|4375.35|4375.35|4375.36|4375.36|4375.06|4375.06|0
1620912940000|2021-05-13 13:35:40|4375.8|4375.8|4375.5|4375.5|4375.8|4375.8|4375.35|4375.35|0
1620912950000|2021-05-13 13:35:50|4375.2|4375.2|4375.82|4375.82|4375.82|4375.82|4374.9|4374.9|0
1620912960000|2021-05-13 13:36:00|4376.27|4376.27|4377.71|4377.71|4377.71|4377.71|4376.27|4376.27|0
1620912970000|2021-05-13 13:36:10|4377.37|4377.37|4377.22|4377.22|4377.37|4377.37|4377.22|4377.22|0
1620912980000|2021-05-13 13:36:20|4376.92|4376.92|4376.94|4376.94|4376.94|4376.94|4376.92|4376.92|0
1620912990000|2021-05-13 13:36:30|4376.97|4376.97|4377.15|4377.15|4377.15|4377.15|4376.97|4376.97|0
1620913000000|2021-05-13 13:36:40|4377.75|4377.75|4377.24|4377.24|4377.75|4377.75|4377.15|4377.15|0
1620913010000|2021-05-13 13:36:50|4377.41|4377.41|4376.24|4376.24|4377.41|4377.41|4376.21|4376.21|0
1620913020000|2021-05-13 13:37:00|4376.26|4376.26|4374.76|4374.76|4376.26|4376.26|4374.76|4374.76|0
1620913030000|2021-05-13 13:37:10|4374.16|4374.16|4374.82|4374.82|4375.12|4375.12|4374.16|4374.16|0
1620913040000|2021-05-13 13:37:20|4374.52|4374.52|4374.41|4374.41|4374.52|4374.52|4374.41|4374.41|0
1620913050000|2021-05-13 13:37:30|4374.29|4374.29|4373.75|4373.75|4374.35|4374.35|4373.75|4373.75|0
1620913060000|2021-05-13 13:37:40|4373.71|4373.71|4373.09|4373.09|4373.71|4373.71|4373.09|4373.09|0
1620913070000|2021-05-13 13:37:50|4373.99|4373.99|4372.76|4372.76|4374.14|4374.14|4372.76|4372.76|0
1620913080000|2021-05-13 13:38:00|4373.2|4373.2|4374.63|4374.63|4374.83|4374.83|4373.18|4373.18|0
1620913090000|2021-05-13 13:38:10|4374.78|4374.78|4374.97|4374.97|4374.97|4374.97|4374.78|4374.78|0
1620913100000|2021-05-13 13:38:20|4375.57|4375.57|4374.97|4374.97|4376.02|4376.02|4374.97|4374.97|0
1620913110000|2021-05-13 13:38:30|4374.07|4374.07|4374.39|4374.39|4374.54|4374.54|4374.07|4374.07|0
1620913120000|2021-05-13 13:38:40|4373.79|4373.79|4372.66|4372.66|4373.79|4373.79|4372.66|4372.66|0
1620913130000|2021-05-13 13:38:50|4372.96|4372.96|4372.51|4372.51|4372.96|4372.96|4372.51|4372.51|0
1620913140000|2021-05-13 13:39:00|4372.54|4372.54|4373.14|4373.14|4373.14|4373.14|4372.54|4372.54|0
1620913150000|2021-05-13 13:39:10|4373.29|4373.29|4371.94|4371.94|4373.29|4373.29|4371.94|4371.94|0
1620913160000|2021-05-13 13:39:20|4371.82|4371.82|4371.75|4371.75|4371.82|4371.82|4371.5|4371.5|0
1620913170000|2021-05-13 13:39:30|4371.45|4371.45|4370.49|4370.49|4371.45|4371.45|4370.49|4370.49|0
1620913180000|2021-05-13 13:39:40|4370.79|4370.79|4371.41|4371.41|4371.41|4371.41|4370.79|4370.79|0
1620913190000|2021-05-13 13:39:50|4372.61|4372.61|4373.42|4373.42|4373.42|4373.42|4372.61|4372.61|0
1620913200000|2021-05-13 13:40:00|4374.32|4374.32|4374.45|4374.45|4374.47|4374.47|4374.32|4374.32|0
1620913210000|2021-05-13 13:40:10|4374.59|4374.59|4374.69|4374.69|4374.69|4374.69|4374.59|4374.59|0
1620913220000|2021-05-13 13:40:20|4374.08|4374.08|4373.69|4373.69|4374.08|4374.08|4373.63|4373.63|0
1620913230000|2021-05-13 13:40:30|4373.99|4373.99|4374.69|4374.69|4374.69|4374.69|4373.99|4373.99|0
1620913240000|2021-05-13 13:40:40|4374.78|4374.78|4376.28|4376.28|4376.28|4376.28|4374.78|4374.78|0
1620913250000|2021-05-13 13:40:50|4375.98|4375.98|4376.14|4376.14|4376.28|4376.28|4375.98|4375.98|0
1620913260000|2021-05-13 13:41:00|4375.84|4375.84|4375.23|4375.23|4375.84|4375.84|4375.23|4375.23|0
1620913280000|2021-05-13 13:41:20|4375.84|4375.84|4376.14|4376.14|4376.14|4376.14|4375.84|4375.84|0
1620913290000|2021-05-13 13:41:30|4376.19|4376.19|4376.49|4376.49|4376.49|4376.49|4376.19|4376.19|0
1620913300000|2021-05-13 13:41:40|4376.45|4376.45|4376.9|4376.9|4376.9|4376.9|4376.45|4376.45|0
1620913310000|2021-05-13 13:41:50|4376.75|4376.75|4378.68|4378.68|4378.87|4378.87|4376.75|4376.75|0
1620913320000|2021-05-13 13:42:00|4378.63|4378.63|4378.54|4378.54|4378.66|4378.66|4378.36|4378.36|0
1620913330000|2021-05-13 13:42:10|4378.4|4378.4|4378.64|4378.64|4378.64|4378.64|4377.95|4377.95|0
1620913340000|2021-05-13 13:42:20|4378.34|4378.34|4377.59|4377.59|4378.34|4378.34|4377.59|4377.59|0
1620913350000|2021-05-13 13:42:30|4378.19|4378.19|4377.89|4377.89|4378.19|4378.19|4377.89|4377.89|0
1620913380000|2021-05-13 13:43:00|4379.09|4379.09|4379.54|4379.54|4379.54|4379.54|4378.04|4378.04|0
1620913390000|2021-05-13 13:43:10|4379.69|4379.69|4379.93|4379.93|4379.93|4379.93|4379.69|4379.69|0
1620913400000|2021-05-13 13:43:20|4380.83|4380.83|4381.17|4381.17|4381.17|4381.17|4380.83|4380.83|0
1620913410000|2021-05-13 13:43:30|4381.47|4381.47|4381.32|4381.32|4381.47|4381.47|4381.32|4381.32|0
1620913420000|2021-05-13 13:43:40|4381.02|4381.02|4380.5|4380.5|4381.02|4381.02|4380.27|4380.27|0
1620913430000|2021-05-13 13:43:50|4380.8|4380.8|4381.24|4381.24|4381.24|4381.24|4380.8|4380.8|0
1620913440000|2021-05-13 13:44:00|4381.21|4381.21|4381.51|4381.51|4381.51|4381.51|4381.21|4381.21|0
1620913450000|2021-05-13 13:44:10|4381.6|4381.6|4381.6|4381.6|4381.6|4381.6|4381.6|4381.6|0
1620913460000|2021-05-13 13:44:20|4381.75|4381.75|4381.75|4381.75|4381.75|4381.75|4381.75|4381.75|0
1620913470000|2021-05-13 13:44:30|4381.77|4381.77|4382.49|4382.49|4382.49|4382.49|4381.77|4381.77|0
1620913480000|2021-05-13 13:44:40|4381.88|4381.88|4382|4382|4382|4382|4381.88|4381.88|0
1620913490000|2021-05-13 13:44:50|4382.6|4382.6|4381.83|4381.83|4382.6|4382.6|4381.83|4381.83|0
1620913500000|2021-05-13 13:45:00|4382.13|4382.13|4382.27|4382.27|4383.15|4383.15|4382.13|4382.13|0
1620913510000|2021-05-13 13:45:10|4382.21|4382.21|4382.87|4382.87|4382.87|4382.87|4381.88|4381.88|0
1620913520000|2021-05-13 13:45:20|4382.96|4382.96|4382.96|4382.96|4382.96|4382.96|4382.96|4382.96|0
1620913530000|2021-05-13 13:45:30|4382.06|4382.06|4381.76|4381.76|4382.66|4382.66|4381.76|4381.76|0
1620913540000|2021-05-13 13:45:40|4381.64|4381.64|4381.59|4381.59|4381.64|4381.64|4381.59|4381.59|0
1620913550000|2021-05-13 13:45:50|4381.68|4381.68|4381.76|4381.76|4381.76|4381.76|4381.68|4381.68|0
1620913560000|2021-05-13 13:46:00|4381.91|4381.91|4381.76|4381.76|4381.91|4381.91|4381.76|4381.76|0
1620913570000|2021-05-13 13:46:10|4381.31|4381.31|4381.31|4381.31|4381.31|4381.31|4381.31|4381.31|0
1620913580000|2021-05-13 13:46:20|4381.01|4381.01|4382.96|4382.96|4382.96|4382.96|4381.01|4381.01|0
1620913590000|2021-05-13 13:46:30|4382.66|4382.66|4382.63|4382.63|4382.66|4382.66|4382.63|4382.63|0
1620913600000|2021-05-13 13:46:40|4382.72|4382.72|4382.72|4382.72|4382.72|4382.72|4382.72|4382.72|0
1620913610000|2021-05-13 13:46:50|4382.42|4382.42|4381.08|4381.08|4382.42|4382.42|4381.08|4381.08|0
1620913620000|2021-05-13 13:47:00|4380.79|4380.79|4380.79|4380.79|4380.94|4380.94|4380.79|4380.79|0
1620913630000|2021-05-13 13:47:10|4380.76|4380.76|4381.63|4381.63|4381.63|4381.63|4380.76|4380.76|0
1620913640000|2021-05-13 13:47:20|4381.7|4381.7|4382.57|4382.57|4382.57|4382.57|4381.67|4381.67|0
1620913650000|2021-05-13 13:47:30|4382.47|4382.47|4382.28|4382.28|4382.47|4382.47|4382.28|4382.28|0
1620913660000|2021-05-13 13:47:40|4382.35|4382.35|4382.35|4382.35|4382.35|4382.35|4382.32|4382.32|0
1620913670000|2021-05-13 13:47:50|4382.03|4382.03|4382.03|4382.03|4382.03|4382.03|4382.03|4382.03|0
1620913680000|2021-05-13 13:48:00|4381.96|4381.96|4383.12|4383.12|4383.12|4383.12|4381.96|4381.96|0
1620913690000|2021-05-13 13:48:10|4383.03|4383.03|4383.25|4383.25|4383.25|4383.25|4382.86|4382.86|0
1620913700000|2021-05-13 13:48:20|4383.54|4383.54|4383.54|4383.54|4383.54|4383.54|4383.54|4383.54|0
1620913710000|2021-05-13 13:48:30|4383.69|4383.69|4383.64|4383.64|4383.69|4383.69|4383.64|4383.64|0
1620913720000|2021-05-13 13:48:40|4383.54|4383.54|4383.32|4383.32|4383.62|4383.62|4383.32|4383.32|0
1620913730000|2021-05-13 13:48:50|4383.02|4383.02|4382.87|4382.87|4383.02|4383.02|4382.87|4382.87|0
1620913740000|2021-05-13 13:49:00|4382.72|4382.72|4382.61|4382.61|4382.72|4382.72|4382.46|4382.46|0
1620913750000|2021-05-13 13:49:10|4382.91|4382.91|4382.57|4382.57|4382.91|4382.91|4382.55|4382.55|0
1620913760000|2021-05-13 13:49:20|4381.97|4381.97|4382.57|4382.57|4382.57|4382.57|4381.91|4381.91|0
1620913770000|2021-05-13 13:49:30|4382.27|4382.27|4382.19|4382.19|4382.27|4382.27|4382.19|4382.19|0
1620913780000|2021-05-13 13:49:40|4381.89|4381.89|4381.59|4381.59|4381.89|4381.89|4381.59|4381.59|0
1620913790000|2021-05-13 13:49:50|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|0
1620913800000|2021-05-13 13:50:00|4381.89|4381.89|4382.2|4382.2|4382.35|4382.35|4381.87|4381.87|0
1620913810000|2021-05-13 13:50:10|4382.3|4382.3|4382.39|4382.39|4382.39|4382.39|4382.3|4382.3|0
1620913820000|2021-05-13 13:50:20|4381.78|4381.78|4381.78|4381.78|4381.78|4381.78|4381.78|4381.78|0
1620913830000|2021-05-13 13:50:30|4381.48|4381.48|4382.37|4382.37|4382.97|4382.97|4381.48|4381.48|0
1620913840000|2021-05-13 13:50:40|4382.67|4382.67|4381.61|4381.61|4382.96|4382.96|4381.61|4381.61|0
1620913850000|2021-05-13 13:50:50|4382.21|4382.21|4381.16|4381.16|4382.21|4382.21|4380.86|4380.86|0
1620913860000|2021-05-13 13:51:00|4380.86|4380.86|4381.09|4381.09|4381.18|4381.18|4380.86|4380.86|0
1620913870000|2021-05-13 13:51:10|4381.39|4381.39|4382.06|4382.06|4382.06|4382.06|4381.39|4381.39|0
1620913880000|2021-05-13 13:51:20|4381.76|4381.76|4381.44|4381.44|4381.76|4381.76|4380.86|4380.86|0
1620913890000|2021-05-13 13:51:30|4381.53|4381.53|4381.58|4381.58|4381.58|4381.58|4381.53|4381.53|0
1620913900000|2021-05-13 13:51:40|4381.52|4381.52|4381.17|4381.17|4381.52|4381.52|4381.17|4381.17|0
1620913910000|2021-05-13 13:51:50|4381.47|4381.47|4380.75|4380.75|4381.5|4381.5|4380.75|4380.75|0
1620913920000|2021-05-13 13:52:00|4380.9|4380.9|4381.05|4381.05|4381.05|4381.05|4380.9|4380.9|0
1620913930000|2021-05-13 13:52:10|4381.23|4381.23|4380.63|4380.63|4381.23|4381.23|4379.58|4379.58|0
1620913940000|2021-05-13 13:52:20|4380.93|4380.93|4381.11|4381.11|4381.11|4381.11|4380.93|4380.93|0
1620913950000|2021-05-13 13:52:30|4381.15|4381.15|4380.72|4380.72|4381.15|4381.15|4380.7|4380.7|0
1620913960000|2021-05-13 13:52:40|4380.81|4380.81|4380.42|4380.42|4380.81|4380.81|4380.12|4380.12|0
1620913970000|2021-05-13 13:52:50|4380.57|4380.57|4380.56|4380.56|4380.8|4380.8|4380.44|4380.44|0
1620913980000|2021-05-13 13:53:00|4381.76|4381.76|4381.76|4381.76|4381.76|4381.76|4381.76|4381.76|0
1620913990000|2021-05-13 13:53:10|4382.06|4382.06|4382.06|4382.06|4382.06|4382.06|4382.06|4382.06|0
1620914000000|2021-05-13 13:53:20|4381.91|4381.91|4381.91|4381.91|4381.91|4381.91|4381.91|4381.91|0
1620914010000|2021-05-13 13:53:30|4381.97|4381.97|4382.33|4382.33|4382.78|4382.78|4381.88|4381.88|0
1620914020000|2021-05-13 13:53:40|4381.73|4381.73|4381.64|4381.64|4381.73|4381.73|4381.64|4381.64|0
1620914030000|2021-05-13 13:53:50|4381.69|4381.69|4381.46|4381.46|4382.1|4382.1|4381.46|4381.46|0
1620914040000|2021-05-13 13:54:00|4381.34|4381.34|4381.03|4381.03|4381.78|4381.78|4381.03|4381.03|0
1620914050000|2021-05-13 13:54:10|4380.13|4380.13|4380.79|4380.79|4380.79|4380.79|4380.13|4380.13|0
1620914060000|2021-05-13 13:54:20|4380.81|4380.81|4381.11|4381.11|4381.11|4381.11|4380.81|4380.81|0
1620914070000|2021-05-13 13:54:30|4380.81|4380.81|4380.21|4380.21|4380.81|4380.81|4380.21|4380.21|0
1620914090000|2021-05-13 13:54:50|4380.51|4380.51|4381.4|4381.4|4381.4|4381.4|4380.51|4380.51|0
1620914100000|2021-05-13 13:55:00|4381.25|4381.25|4379.99|4379.99|4381.25|4381.25|4379.99|4379.99|0
1620914110000|2021-05-13 13:55:10|4380.08|4380.08|4380.38|4380.38|4380.38|4380.38|4380.08|4380.08|0
1620914120000|2021-05-13 13:55:20|4380.53|4380.53|4382.1|4382.1|4382.1|4382.1|4380.53|4380.53|0
1620914130000|2021-05-13 13:55:30|4382.12|4382.12|4382.12|4382.12|4382.12|4382.12|4382.12|4382.12|0
1620914140000|2021-05-13 13:55:40|4381.52|4381.52|4381.52|4381.52|4381.52|4381.52|4381.22|4381.22|0
1620914150000|2021-05-13 13:55:50|4381.56|4381.56|4381.49|4381.49|4381.56|4381.56|4381.2|4381.2|0
1620914160000|2021-05-13 13:56:00|4381.79|4381.79|4381.3|4381.3|4381.79|4381.79|4381.3|4381.3|0
1620914170000|2021-05-13 13:56:10|4381.36|4381.36|4382.61|4382.61|4382.61|4382.61|4381.36|4381.36|0
1620914180000|2021-05-13 13:56:20|4382.76|4382.76|4382.76|4382.76|4382.76|4382.76|4382.76|4382.76|0
1620914190000|2021-05-13 13:56:30|4382.85|4382.85|4383.45|4383.45|4383.75|4383.75|4382.85|4382.85|0
1620914200000|2021-05-13 13:56:40|4383.16|4383.16|4382.71|4382.71|4383.16|4383.16|4382.71|4382.71|0
1620914210000|2021-05-13 13:56:50|4382.11|4382.11|4381.81|4381.81|4382.11|4382.11|4381.72|4381.72|0
1620914220000|2021-05-13 13:57:00|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|0
1620914230000|2021-05-13 13:57:10|4381.06|4381.06|4381.29|4381.29|4381.29|4381.29|4381.06|4381.06|0
1620914240000|2021-05-13 13:57:20|4380.98|4380.98|4381.59|4381.59|4381.59|4381.59|4380.98|4380.98|0
1620914250000|2021-05-13 13:57:30|4382.63|4382.63|4382.03|4382.03|4382.63|4382.63|4382.03|4382.03|0
1620914270000|2021-05-13 13:57:50|4381.92|4381.92|4381.92|4381.92|4381.92|4381.92|4381.92|4381.92|0
1620914280000|2021-05-13 13:58:00|4381.62|4381.62|4381.74|4381.74|4381.74|4381.74|4381.26|4381.26|0
1620914290000|2021-05-13 13:58:10|4381.8|4381.8|4382.25|4382.25|4382.25|4382.25|4381.8|4381.8|0
1620914310000|2021-05-13 13:58:30|4382.07|4382.07|4382|4382|4382.11|4382.11|4382|4382|0
1620914320000|2021-05-13 13:58:40|4381.7|4381.7|4380.73|4380.73|4381.7|4381.7|4380.73|4380.73|0
1620914330000|2021-05-13 13:58:50|4380.79|4380.79|4380.53|4380.53|4380.79|4380.79|4380.53|4380.53|0
1620914340000|2021-05-13 13:59:00|4380.44|4380.44|4381.31|4381.31|4381.31|4381.31|4380.22|4380.22|0
1620914350000|2021-05-13 13:59:10|4381.12|4381.12|4380.88|4380.88|4381.12|4381.12|4380.82|4380.82|0
1620914360000|2021-05-13 13:59:20|4381.18|4381.18|4380.88|4380.88|4381.18|4381.18|4380.88|4380.88|0
1620914370000|2021-05-13 13:59:30|4381.03|4381.03|4381.12|4381.12|4381.12|4381.12|4381.03|4381.03|0
1620914380000|2021-05-13 13:59:40|4381.72|4381.72|4381.72|4381.72|4381.72|4381.72|4381.72|4381.72|0
1620914390000|2021-05-13 13:59:50|4381.57|4381.57|4381.59|4381.59|4381.59|4381.59|4381.53|4381.53|0
1620914400000|2021-05-13 14:00:00|4381.82|4381.82|4383.11|4383.11|4383.11|4383.11|4381.82|4381.82|0
1620914410000|2021-05-13 14:00:10|4382.51|4382.51|4382.49|4382.49|4382.51|4382.51|4382.49|4382.49|0
1620914420000|2021-05-13 14:00:20|4382.42|4382.42|4382.67|4382.67|4383.02|4383.02|4382.37|4382.37|0
1620914430000|2021-05-13 14:00:30|4382.37|4382.37|4383.32|4383.32|4383.32|4383.32|4382.37|4382.37|0
1620914460000|2021-05-13 14:01:00|4383.14|4383.14|4382.96|4382.96|4383.14|4383.14|4382.96|4382.96|0
1620914470000|2021-05-13 14:01:10|4383.26|4383.26|4383.26|4383.26|4383.26|4383.26|4383.26|4383.26|0
1620914480000|2021-05-13 14:01:20|4383.31|4383.31|4382.86|4382.86|4383.33|4383.33|4382.86|4382.86|0
1620914490000|2021-05-13 14:01:30|4383.15|4383.15|4382.85|4382.85|4383.15|4383.15|4382.85|4382.85|0
1620914500000|2021-05-13 14:01:40|4383|4383|4383.27|4383.27|4383.27|4383.27|4383|4383|0
1620914510000|2021-05-13 14:01:50|4383.31|4383.31|4383.64|4383.64|4383.64|4383.64|4383.31|4383.31|0
1620914520000|2021-05-13 14:02:00|4384.08|4384.08|4385.74|4385.74|4385.74|4385.74|4384.08|4384.08|0
1620914530000|2021-05-13 14:02:10|4386.01|4386.01|4385.4|4385.4|4386.01|4386.01|4385.4|4385.4|0
1620914540000|2021-05-13 14:02:20|4385.37|4385.37|4385.37|4385.37|4385.37|4385.37|4385.37|4385.37|0
1620914550000|2021-05-13 14:02:30|4385.42|4385.42|4384.38|4384.38|4385.42|4385.42|4384.38|4384.38|0
1620914560000|2021-05-13 14:02:40|4384.47|4384.47|4384.17|4384.17|4384.47|4384.47|4384.17|4384.17|0
1620914570000|2021-05-13 14:02:50|4384.77|4384.77|4384.74|4384.74|4384.77|4384.77|4384.74|4384.74|0
1620914580000|2021-05-13 14:03:00|4384.83|4384.83|4384.68|4384.68|4384.83|4384.83|4384.68|4384.68|0
1620914590000|2021-05-13 14:03:10|4384.59|4384.59|4384.33|4384.33|4384.63|4384.63|4384.33|4384.33|0
1620914600000|2021-05-13 14:03:20|4384.36|4384.36|4384.98|4384.98|4384.98|4384.98|4384.36|4384.36|0
1620914610000|2021-05-13 14:03:30|4385.13|4385.13|4385.81|4385.81|4385.81|4385.81|4385.13|4385.13|0
1620914620000|2021-05-13 14:03:40|4385.76|4385.76|4385.76|4385.76|4385.76|4385.76|4385.76|4385.76|0
1620914630000|2021-05-13 14:03:50|4385.46|4385.46|4385.29|4385.29|4385.46|4385.46|4385.29|4385.29|0
1620914640000|2021-05-13 14:04:00|4385.18|4385.18|4385.78|4385.78|4385.78|4385.78|4385.18|4385.18|0
1620914650000|2021-05-13 14:04:10|4385.48|4385.48|4385.72|4385.72|4385.78|4385.78|4385.48|4385.48|0
1620914670000|2021-05-13 14:04:30|4385.61|4385.61|4385.45|4385.45|4385.67|4385.67|4385.22|4385.22|0
1620914680000|2021-05-13 14:04:40|4385.15|4385.15|4385.42|4385.42|4385.42|4385.42|4385.15|4385.15|0
1620914690000|2021-05-13 14:04:50|4386.02|4386.02|4385.72|4385.72|4386.02|4386.02|4385.72|4385.72|0
1620914710000|2021-05-13 14:05:10|4385.84|4385.84|4385.09|4385.09|4385.84|4385.84|4385.09|4385.09|0
1620914720000|2021-05-13 14:05:20|4385.07|4385.07|4385.07|4385.07|4385.07|4385.07|4385.07|4385.07|0
1620914730000|2021-05-13 14:05:30|4385.21|4385.21|4385.36|4385.36|4385.36|4385.36|4384.91|4384.91|0
1620914740000|2021-05-13 14:05:40|4385.66|4385.66|4385.9|4385.9|4386.21|4386.21|4385.66|4385.66|0
1620914750000|2021-05-13 14:05:50|4385.95|4385.95|4386.29|4386.29|4386.55|4386.55|4385.95|4385.95|0
1620914770000|2021-05-13 14:06:10|4385.99|4385.99|4385.09|4385.09|4385.99|4385.99|4385.09|4385.09|0
1620914780000|2021-05-13 14:06:20|4384.79|4384.79|4385.09|4385.09|4385.09|4385.09|4384.79|4384.79|0
1620914790000|2021-05-13 14:06:30|4385.12|4385.12|4385.47|4385.47|4385.77|4385.77|4385.12|4385.12|0
1620914800000|2021-05-13 14:06:40|4385.59|4385.59|4386.04|4386.04|4386.04|4386.04|4385.44|4385.44|0
1620914810000|2021-05-13 14:06:50|4385.74|4385.74|4385.74|4385.74|4385.74|4385.74|4385.74|4385.74|0
1620914820000|2021-05-13 14:07:00|4385.89|4385.89|4385.59|4385.59|4385.89|4385.89|4385.59|4385.59|0
1620914830000|2021-05-13 14:07:10|4385.89|4385.89|4385.89|4385.89|4385.89|4385.89|4385.89|4385.89|0
1620914840000|2021-05-13 14:07:20|4385.59|4385.59|4385.01|4385.01|4385.61|4385.61|4385.01|4385.01|0
1620914850000|2021-05-13 14:07:30|4385.61|4385.61|4385.61|4385.61|4385.61|4385.61|4385.61|4385.61|0
1620914860000|2021-05-13 14:07:40|4385.43|4385.43|4385.43|4385.43|4385.43|4385.43|4385.43|4385.43|0
1620914870000|2021-05-13 14:07:50|4385.13|4385.13|4385.13|4385.13|4385.13|4385.13|4385.13|4385.13|0
1620914880000|2021-05-13 14:08:00|4385.73|4385.73|4384.85|4384.85|4385.82|4385.82|4384.85|4384.85|0
1620914890000|2021-05-13 14:08:10|4384.83|4384.83|4386.44|4386.44|4386.44|4386.44|4384.83|4384.83|0
1620914920000|2021-05-13 14:08:40|4386.35|4386.35|4387.55|4387.55|4387.55|4387.55|4386.35|4386.35|0
1620914930000|2021-05-13 14:08:50|4387.44|4387.44|4387.39|4387.39|4387.48|4387.48|4387.39|4387.39|0
1620914940000|2021-05-13 14:09:00|4387.43|4387.43|4386.81|4386.81|4387.47|4387.47|4386.81|4386.81|0
1620914950000|2021-05-13 14:09:10|4386.51|4386.51|4385.61|4385.61|4386.51|4386.51|4385.61|4385.61|0
1620914960000|2021-05-13 14:09:20|4385.66|4385.66|4385.66|4385.66|4385.66|4385.66|4385.51|4385.51|0
1620914970000|2021-05-13 14:09:30|4385.36|4385.36|4385.48|4385.48|4385.48|4385.48|4385.18|4385.18|0
1620914980000|2021-05-13 14:09:40|4385.42|4385.42|4385.87|4385.87|4385.87|4385.87|4385.42|4385.42|0
1620914990000|2021-05-13 14:09:50|4385.76|4385.76|4385.52|4385.52|4385.82|4385.82|4385.49|4385.49|0
1620915000000|2021-05-13 14:10:00|4385.45|4385.45|4386.77|4386.77|4386.82|4386.82|4385.45|4385.45|0
1620915010000|2021-05-13 14:10:10|4387.07|4387.07|4387.33|4387.33|4387.33|4387.33|4387.07|4387.07|0
1620915020000|2021-05-13 14:10:20|4388.23|4388.23|4387.93|4387.93|4388.23|4388.23|4387.93|4387.93|0
1620915030000|2021-05-13 14:10:30|4387.33|4387.33|4387.33|4387.33|4387.33|4387.33|4387.33|4387.33|0
1620915050000|2021-05-13 14:10:50|4387.3|4387.3|4386.99|4386.99|4387.39|4387.39|4386.94|4386.94|0
1620915060000|2021-05-13 14:11:00|4387.05|4387.05|4387.63|4387.63|4387.63|4387.63|4387.05|4387.05|0
1620915070000|2021-05-13 14:11:10|4387.69|4387.69|4386.18|4386.18|4387.69|4387.69|4386.18|4386.18|0
1620915080000|2021-05-13 14:11:20|4386.78|4386.78|4386.66|4386.66|4386.78|4386.78|4386.48|4386.48|0
1620915090000|2021-05-13 14:11:30|4386.8|4386.8|4387.95|4387.95|4387.95|4387.95|4386.8|4386.8|0
1620915100000|2021-05-13 14:11:40|4387.91|4387.91|4388.81|4388.81|4388.81|4388.81|4387.91|4387.91|0
1620915110000|2021-05-13 14:11:50|4388.87|4388.87|4389.07|4389.07|4389.37|4389.37|4388.87|4388.87|0
1620915120000|2021-05-13 14:12:00|4388.77|4388.77|4388.5|4388.5|4388.8|4388.8|4388.5|4388.5|0
1620915130000|2021-05-13 14:12:10|4388.55|4388.55|4388.55|4388.55|4388.55|4388.55|4388.25|4388.25|0
1620915150000|2021-05-13 14:12:30|4388.64|4388.64|4389.25|4389.25|4389.25|4389.25|4388.64|4388.64|0
1620915180000|2021-05-13 14:13:00|4389.55|4389.55|4390.15|4390.15|4390.15|4390.15|4389.55|4389.55|0
1620915190000|2021-05-13 14:13:10|4389.85|4389.85|4390.15|4390.15|4390.15|4390.15|4389.85|4389.85|0
1620915200000|2021-05-13 14:13:20|4389.85|4389.85|4389.83|4389.83|4390.15|4390.15|4389.83|4389.83|0
1620915220000|2021-05-13 14:13:40|4390.13|4390.13|4390.13|4390.13|4390.13|4390.13|4390.13|4390.13|0
1620915230000|2021-05-13 14:13:50|4389.98|4389.98|4390.13|4390.13|4390.13|4390.13|4389.98|4389.98|0
1620915240000|2021-05-13 14:14:00|4389.83|4389.83|4389.97|4389.97|4389.97|4389.97|4389.67|4389.67|0
1620915250000|2021-05-13 14:14:10|4389.95|4389.95|4389.1|4389.1|4390.25|4390.25|4389.1|4389.1|0
1620915260000|2021-05-13 14:14:20|4389.4|4389.4|4390.17|4390.17|4390.17|4390.17|4389.1|4389.1|0
1620915270000|2021-05-13 14:14:30|4390.11|4390.11|4391.31|4391.31|4391.31|4391.31|4390.11|4390.11|0
1620915280000|2021-05-13 14:14:40|4391.2|4391.2|4391.35|4391.35|4391.5|4391.5|4391.2|4391.2|0
1620915290000|2021-05-13 14:14:50|4391.95|4391.95|4391.95|4391.95|4391.95|4391.95|4391.95|4391.95|0
1620915300000|2021-05-13 14:15:00|4391.65|4391.65|4391.5|4391.5|4391.65|4391.65|4391.5|4391.5|0
1620915310000|2021-05-13 14:15:10|4391.8|4391.8|4391.99|4391.99|4391.99|4391.99|4391.69|4391.69|0
1620915320000|2021-05-13 14:15:20|4392.29|4392.29|4392.61|4392.61|4392.61|4392.61|4392.29|4392.29|0
1620915330000|2021-05-13 14:15:30|4392.7|4392.7|4392.91|4392.91|4393.26|4393.26|4392.7|4392.7|0
1620915340000|2021-05-13 14:15:40|4392.93|4392.93|4392.98|4392.98|4392.98|4392.98|4392.93|4392.93|0
1620915350000|2021-05-13 14:15:50|4393.88|4393.88|4395.38|4395.38|4395.38|4395.38|4393.88|4393.88|0
1620915360000|2021-05-13 14:16:00|4395.68|4395.68|4395.66|4395.66|4395.68|4395.68|4395.36|4395.36|0
1620915370000|2021-05-13 14:16:10|4395.36|4395.36|4394.57|4394.57|4395.36|4395.36|4394.27|4394.27|0
1620915380000|2021-05-13 14:16:20|4394.87|4394.87|4394.68|4394.68|4394.87|4394.87|4394.68|4394.68|0
1620915390000|2021-05-13 14:16:30|4394.98|4394.98|4394.89|4394.89|4394.98|4394.98|4394.29|4394.29|0
1620915400000|2021-05-13 14:16:40|4395.19|4395.19|4394.44|4394.44|4395.19|4395.19|4394.29|4394.29|0
1620915410000|2021-05-13 14:16:50|4394.29|4394.29|4394.59|4394.59|4394.59|4394.59|4394.29|4394.29|0
1620915420000|2021-05-13 14:17:00|4394.89|4394.89|4395.23|4395.23|4395.23|4395.23|4394.89|4394.89|0
1620915430000|2021-05-13 14:17:10|4395.09|4395.09|4395.32|4395.32|4395.32|4395.32|4395.09|4395.09|0
1620915450000|2021-05-13 14:17:30|4395.63|4395.63|4395.02|4395.02|4395.93|4395.93|4395.02|4395.02|0
1620915460000|2021-05-13 14:17:40|4395.32|4395.32|4395.6|4395.6|4395.93|4395.93|4395.32|4395.32|0
1620915470000|2021-05-13 14:17:50|4395.54|4395.54|4395.73|4395.73|4395.73|4395.73|4395.24|4395.24|0
1620915500000|2021-05-13 14:18:20|4395.7|4395.7|4395.7|4395.7|4396|4396|4395.7|4395.7|0
1620915510000|2021-05-13 14:18:30|4395.53|4395.53|4395.23|4395.23|4395.53|4395.53|4394.93|4394.93|0
1620915520000|2021-05-13 14:18:40|4395.83|4395.83|4396.43|4396.43|4396.43|4396.43|4395.83|4395.83|0
1620915530000|2021-05-13 14:18:50|4396.73|4396.73|4396.41|4396.41|4396.73|4396.73|4396.41|4396.41|0
1620915540000|2021-05-13 14:19:00|4396.11|4396.11|4396.13|4396.13|4396.13|4396.13|4396.11|4396.11|0
1620915550000|2021-05-13 14:19:10|4396.11|4396.11|4396.68|4396.68|4396.68|4396.68|4395.78|4395.78|0
1620915560000|2021-05-13 14:19:20|4396.71|4396.71|4396.43|4396.43|4396.71|4396.71|4396.41|4396.41|0
1620915570000|2021-05-13 14:19:30|4396.32|4396.32|4396.17|4396.17|4396.32|4396.32|4396.17|4396.17|0
1620915580000|2021-05-13 14:19:40|4396.47|4396.47|4396.62|4396.62|4396.62|4396.62|4396.47|4396.47|0
1620915590000|2021-05-13 14:19:50|4396.92|4396.92|4396.77|4396.77|4396.92|4396.92|4396.77|4396.77|0
1620915600000|2021-05-13 14:20:00|4396.72|4396.72|4397.01|4397.01|4397.01|4397.01|4396.72|4396.72|0
1620915610000|2021-05-13 14:20:10|4396.41|4396.41|4396.08|4396.08|4396.41|4396.41|4396.08|4396.08|0
1620915620000|2021-05-13 14:20:20|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|0
1620915630000|2021-05-13 14:20:30|4396.98|4396.98|4396.83|4396.83|4397.43|4397.43|4396.83|4396.83|0
1620915640000|2021-05-13 14:20:40|4396.81|4396.81|4397.56|4397.56|4397.56|4397.56|4396.81|4396.81|0
1620915650000|2021-05-13 14:20:50|4397.54|4397.54|4397.35|4397.35|4397.65|4397.65|4397.24|4397.24|0
1620915660000|2021-05-13 14:21:00|4397.95|4397.95|4398.52|4398.52|4398.82|4398.82|4397.95|4397.95|0
1620915670000|2021-05-13 14:21:10|4398.46|4398.46|4399.8|4399.8|4399.8|4399.8|4398.46|4398.46|0
1620915680000|2021-05-13 14:21:20|4399.85|4399.85|4400.44|4400.44|4400.44|4400.44|4399.85|4399.85|0
1620915690000|2021-05-13 14:21:30|4400.48|4400.48|4401.38|4401.38|4401.38|4401.38|4400.48|4400.48|0
1620915700000|2021-05-13 14:21:40|4401.5|4401.5|4402.1|4402.1|4402.25|4402.25|4401.5|4401.5|0
1620915720000|2021-05-13 14:22:00|4401.35|4401.35|4400.84|4400.84|4401.44|4401.44|4400.84|4400.84|0
1620915730000|2021-05-13 14:22:10|4400.54|4400.54|4400.35|4400.35|4400.54|4400.54|4400.24|4400.24|0
1620915740000|2021-05-13 14:22:20|4399.75|4399.75|4399.49|4399.49|4399.75|4399.75|4399.45|4399.45|0
1620915750000|2021-05-13 14:22:30|4399.55|4399.55|4399.85|4399.85|4399.85|4399.85|4399.55|4399.55|0
1620915760000|2021-05-13 14:22:40|4400.15|4400.15|4400.15|4400.15|4400.15|4400.15|4400.15|4400.15|0
1620915770000|2021-05-13 14:22:50|4400.35|4400.35|4400.56|4400.56|4400.56|4400.56|4400.05|4400.05|0
1620915780000|2021-05-13 14:23:00|4400.41|4400.41|4400.5|4400.5|4400.71|4400.71|4400.41|4400.41|0
1620915790000|2021-05-13 14:23:10|4400.2|4400.2|4399.15|4399.15|4400.2|4400.2|4398.55|4398.55|0
1620915800000|2021-05-13 14:23:20|4399.45|4399.45|4399.45|4399.45|4399.75|4399.75|4399.45|4399.45|0
1620915810000|2021-05-13 14:23:30|4399.48|4399.48|4398.19|4398.19|4399.48|4399.48|4397.83|4397.83|0
1620915820000|2021-05-13 14:23:40|4398.17|4398.17|4398.17|4398.17|4398.17|4398.17|4398.17|4398.17|0
1620915830000|2021-05-13 14:23:50|4398.26|4398.26|4399.46|4399.46|4399.46|4399.46|4398.26|4398.26|0
1620915840000|2021-05-13 14:24:00|4399.16|4399.16|4399.76|4399.76|4399.76|4399.76|4399.16|4399.16|0
1620915850000|2021-05-13 14:24:10|4399.46|4399.46|4399.31|4399.31|4399.61|4399.61|4399.31|4399.31|0
1620915860000|2021-05-13 14:24:20|4399.46|4399.46|4399.61|4399.61|4399.61|4399.61|4399.46|4399.46|0
1620915870000|2021-05-13 14:24:30|4399.55|4399.55|4399.9|4399.9|4399.9|4399.9|4399.55|4399.55|0
1620915890000|2021-05-13 14:24:50|4399.84|4399.84|4399.84|4399.84|4399.84|4399.84|4399.84|4399.84|0
1620915900000|2021-05-13 14:25:00|4401.04|4401.04|4401.04|4401.04|4401.04|4401.04|4400.74|4400.74|0
1620915910000|2021-05-13 14:25:10|4401.64|4401.64|4401.68|4401.68|4401.74|4401.74|4401.64|4401.64|0
1620915920000|2021-05-13 14:25:20|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|0
1620915930000|2021-05-13 14:25:30|4401.42|4401.42|4401.67|4401.67|4401.67|4401.67|4401.37|4401.37|0
1620915940000|2021-05-13 14:25:40|4401.64|4401.64|4401.64|4401.64|4401.64|4401.64|4401.64|4401.64|0
1620915950000|2021-05-13 14:25:50|4401.34|4401.34|4401.17|4401.17|4401.34|4401.34|4401.17|4401.17|0
1620915960000|2021-05-13 14:26:00|4401.13|4401.13|4401.49|4401.49|4401.49|4401.49|4400.59|4400.59|0
1620915970000|2021-05-13 14:26:10|4401.43|4401.43|4402.08|4402.08|4402.11|4402.11|4401.43|4401.43|0
1620915990000|2021-05-13 14:26:30|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|0
1620916000000|2021-05-13 14:26:40|4402.23|4402.23|4401.88|4401.88|4402.23|4402.23|4401.28|4401.28|0
1620916010000|2021-05-13 14:26:50|4401.58|4401.58|4401.28|4401.28|4401.58|4401.58|4401.28|4401.28|0
1620916020000|2021-05-13 14:27:00|4401.16|4401.16|4401.23|4401.23|4401.34|4401.34|4401.16|4401.16|0
1620916030000|2021-05-13 14:27:10|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|0
1620916040000|2021-05-13 14:27:20|4402.28|4402.28|4402.05|4402.05|4402.28|4402.28|4402.05|4402.05|0
1620916050000|2021-05-13 14:27:30|4401.75|4401.75|4401.97|4401.97|4401.97|4401.97|4401.75|4401.75|0
1620916060000|2021-05-13 14:27:40|4402.27|4402.27|4402.27|4402.27|4402.27|4402.27|4402.27|4402.27|0
1620916070000|2021-05-13 14:27:50|4401.97|4401.97|4401.63|4401.63|4402.02|4402.02|4401.63|4401.63|0
1620916080000|2021-05-13 14:28:00|4401.69|4401.69|4400.91|4400.91|4401.69|4401.69|4400.91|4400.91|0
1620916100000|2021-05-13 14:28:20|4401.21|4401.21|4401.66|4401.66|4401.66|4401.66|4400.91|4400.91|0
1620916110000|2021-05-13 14:28:30|4401.96|4401.96|4401.91|4401.91|4401.96|4401.96|4401.91|4401.91|0
1620916120000|2021-05-13 14:28:40|4402.33|4402.33|4402.93|4402.93|4403.38|4403.38|4402.33|4402.33|0
1620916130000|2021-05-13 14:28:50|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|0
1620916140000|2021-05-13 14:29:00|4402.59|4402.59|4401.9|4401.9|4402.59|4402.59|4401.9|4401.9|0
1620916150000|2021-05-13 14:29:10|4402.5|4402.5|4402.95|4402.95|4402.95|4402.95|4402.5|4402.5|0
1620916160000|2021-05-13 14:29:20|4403.04|4403.04|4403.21|4403.21|4403.21|4403.21|4403.04|4403.04|0
1620916170000|2021-05-13 14:29:30|4402.91|4402.91|4402.7|4402.7|4402.91|4402.91|4402.1|4402.1|0
1620916190000|2021-05-13 14:29:50|4403|4403|4403.6|4403.6|4403.6|4403.6|4403|4403|0
1620916200000|2021-05-13 14:30:00|4403.66|4403.66|4402.46|4402.46|4403.66|4403.66|4402.46|4402.46|0
1620916220000|2021-05-13 14:30:20|4402.61|4402.61|4402.58|4402.58|4402.61|4402.61|4402.58|4402.58|0
1620916230000|2021-05-13 14:30:30|4402.28|4402.28|4402.44|4402.44|4402.58|4402.58|4402.28|4402.28|0
1620916240000|2021-05-13 14:30:40|4402.53|4402.53|4402.48|4402.48|4402.53|4402.53|4402.48|4402.48|0
1620916250000|2021-05-13 14:30:50|4402.78|4402.78|4403.08|4403.08|4403.08|4403.08|4402.78|4402.78|0
1620916260000|2021-05-13 14:31:00|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|0
1620916270000|2021-05-13 14:31:10|4402.63|4402.63|4402.27|4402.27|4402.63|4402.63|4402.27|4402.27|0
1620916280000|2021-05-13 14:31:20|4401.97|4401.97|4401.67|4401.67|4401.97|4401.97|4401.67|4401.67|0
1620916300000|2021-05-13 14:31:40|4401.37|4401.37|4401.34|4401.34|4401.37|4401.37|4401.34|4401.34|0
1620916310000|2021-05-13 14:31:50|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|0
1620916320000|2021-05-13 14:32:00|4400.95|4400.95|4400.65|4400.65|4400.95|4400.95|4400.65|4400.65|0
1620916330000|2021-05-13 14:32:10|4400.73|4400.73|4400.43|4400.43|4400.73|4400.73|4400.43|4400.43|0
1620916340000|2021-05-13 14:32:20|4400.73|4400.73|4400.7|4400.7|4400.73|4400.73|4400.7|4400.7|0
1620916350000|2021-05-13 14:32:30|4400.76|4400.76|4400.61|4400.61|4400.76|4400.76|4400.61|4400.61|0
1620916360000|2021-05-13 14:32:40|4400.91|4400.91|4401.33|4401.33|4401.33|4401.33|4400.88|4400.88|0
1620916370000|2021-05-13 14:32:50|4401.03|4401.03|4400.89|4400.89|4401.03|4401.03|4400.89|4400.89|0
1620916380000|2021-05-13 14:33:00|4401.19|4401.19|4401.04|4401.04|4401.19|4401.19|4400.74|4400.74|0
1620916390000|2021-05-13 14:33:10|4401.34|4401.34|4400.68|4400.68|4401.79|4401.79|4400.68|4400.68|0
1620916400000|2021-05-13 14:33:20|4400.08|4400.08|4399.63|4399.63|4400.08|4400.08|4399.63|4399.63|0
1620916410000|2021-05-13 14:33:30|4399.51|4399.51|4398.87|4398.87|4399.51|4399.51|4398.87|4398.87|0
1620916420000|2021-05-13 14:33:40|4399.17|4399.17|4399.02|4399.02|4399.32|4399.32|4398.87|4398.87|0
1620916430000|2021-05-13 14:33:50|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|0
1620916440000|2021-05-13 14:34:00|4398.7|4398.7|4398.55|4398.55|4398.7|4398.7|4398.55|4398.55|0
1620916450000|2021-05-13 14:34:10|4398.53|4398.53|4398.34|4398.34|4398.53|4398.53|4398.34|4398.34|0
1620916460000|2021-05-13 14:34:20|4398.26|4398.26|4399.05|4399.05|4399.05|4399.05|4398.22|4398.22|0
1620916470000|2021-05-13 14:34:30|4399.35|4399.35|4398.33|4398.33|4399.35|4399.35|4398.33|4398.33|0
1620916480000|2021-05-13 14:34:40|4398.63|4398.63|4398.33|4398.33|4398.63|4398.63|4398.33|4398.33|0
1620916490000|2021-05-13 14:34:50|4398.03|4398.03|4398.09|4398.09|4398.09|4398.09|4397.69|4397.69|0
1620916500000|2021-05-13 14:35:00|4398.24|4398.24|4398.27|4398.27|4398.27|4398.27|4397.94|4397.94|0
1620916510000|2021-05-13 14:35:10|4398.25|4398.25|4398.51|4398.51|4398.55|4398.55|4398.25|4398.25|0
1620916520000|2021-05-13 14:35:20|4398.55|4398.55|4398.55|4398.55|4398.55|4398.55|4398.55|4398.55|0
1620916530000|2021-05-13 14:35:30|4398.44|4398.44|4399.49|4399.49|4399.49|4399.49|4398.44|4398.44|0
1620916540000|2021-05-13 14:35:40|4399.64|4399.64|4399.94|4399.94|4400.09|4400.09|4399.64|4399.64|0
1620916550000|2021-05-13 14:35:50|4400.09|4400.09|4400.09|4400.09|4400.09|4400.09|4400.09|4400.09|0
1620916570000|2021-05-13 14:36:10|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|0
1620916580000|2021-05-13 14:36:20|4400.46|4400.46|4401.55|4401.55|4401.55|4401.55|4400.46|4400.46|0
1620916590000|2021-05-13 14:36:30|4401.49|4401.49|4401.94|4401.94|4401.94|4401.94|4401.49|4401.49|0
1620916600000|2021-05-13 14:36:40|4402.09|4402.09|4402.15|4402.15|4402.15|4402.15|4402.09|4402.09|0
1620916610000|2021-05-13 14:36:50|4401.85|4401.85|4402.48|4402.48|4402.48|4402.48|4401.82|4401.82|0
1620916620000|2021-05-13 14:37:00|4402.78|4402.78|4403.11|4403.11|4403.11|4403.11|4402.78|4402.78|0
1620916630000|2021-05-13 14:37:10|4402.96|4402.96|4403.11|4403.11|4403.11|4403.11|4402.96|4402.96|0
1620916640000|2021-05-13 14:37:20|4403.14|4403.14|4403.48|4403.48|4403.48|4403.48|4403.14|4403.14|0
1620916650000|2021-05-13 14:37:30|4403.62|4403.62|4403.65|4403.65|4403.65|4403.65|4403.62|4403.62|0
1620916660000|2021-05-13 14:37:40|4403.61|4403.61|4403.91|4403.91|4403.91|4403.91|4403.61|4403.61|0
1620916670000|2021-05-13 14:37:50|4404.06|4404.06|4404.33|4404.33|4404.33|4404.33|4404.03|4404.03|0
1620916680000|2021-05-13 14:38:00|4404.03|4404.03|4404.03|4404.03|4404.03|4404.03|4404.03|4404.03|0
1620916690000|2021-05-13 14:38:10|4404.12|4404.12|4403.91|4403.91|4404.21|4404.21|4403.91|4403.91|0
1620916700000|2021-05-13 14:38:20|4403.61|4403.61|4403.61|4403.61|4403.61|4403.61|4403.61|4403.61|0
1620916710000|2021-05-13 14:38:30|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|0
1620916720000|2021-05-13 14:38:40|4403.78|4403.78|4402.88|4402.88|4403.93|4403.93|4402.88|4402.88|0
1620916730000|2021-05-13 14:38:50|4402.9|4402.9|4403.2|4403.2|4403.2|4403.2|4402.9|4402.9|0
1620916740000|2021-05-13 14:39:00|4403.35|4403.35|4403.2|4403.2|4403.5|4403.5|4403.2|4403.2|0
1620916750000|2021-05-13 14:39:10|4402.9|4402.9|4402.51|4402.51|4402.9|4402.9|4402.51|4402.51|0
1620916760000|2021-05-13 14:39:20|4402.81|4402.81|4402.84|4402.84|4402.84|4402.84|4402.81|4402.81|0
1620916770000|2021-05-13 14:39:30|4402.81|4402.81|4402.9|4402.9|4402.9|4402.9|4402.75|4402.75|0
1620916780000|2021-05-13 14:39:40|4402.85|4402.85|4402.7|4402.7|4402.85|4402.85|4402.7|4402.7|0
1620916790000|2021-05-13 14:39:50|4402.85|4402.85|4402.85|4402.85|4402.85|4402.85|4402.85|4402.85|0
1620916810000|2021-05-13 14:40:10|4403.15|4403.15|4403.74|4403.74|4403.74|4403.74|4403.15|4403.15|0
1620916820000|2021-05-13 14:40:20|4403.59|4403.59|4403.35|4403.35|4403.65|4403.65|4403.35|4403.35|0
1620916830000|2021-05-13 14:40:30|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|0
1620916850000|2021-05-13 14:40:50|4403.63|4403.63|4404.08|4404.08|4404.08|4404.08|4403.63|4403.63|0
1620916860000|2021-05-13 14:41:00|4404.1|4404.1|4404.2|4404.2|4404.24|4404.24|4404.1|4404.1|0
1620916870000|2021-05-13 14:41:10|4404.24|4404.24|4404.24|4404.24|4404.24|4404.24|4404.24|4404.24|0
1620916880000|2021-05-13 14:41:20|4404.54|4404.54|4405.28|4405.28|4405.41|4405.41|4404.54|4404.54|0
1620916890000|2021-05-13 14:41:30|4405.34|4405.34|4405.2|4405.2|4405.34|4405.34|4405.2|4405.2|0
1620916910000|2021-05-13 14:41:50|4405.5|4405.5|4405.35|4405.35|4405.5|4405.5|4405.35|4405.35|0
1620916920000|2021-05-13 14:42:00|4405.24|4405.24|4405.09|4405.09|4405.24|4405.24|4405.09|4405.09|0
1620916930000|2021-05-13 14:42:10|4404.97|4404.97|4405.12|4405.12|4405.12|4405.12|4404.97|4404.97|0
1620916940000|2021-05-13 14:42:20|4405.1|4405.1|4405.1|4405.1|4405.1|4405.1|4405.1|4405.1|0
1620916950000|2021-05-13 14:42:30|4405.12|4405.12|4405.17|4405.17|4405.17|4405.17|4405.08|4405.08|0
1620916960000|2021-05-13 14:42:40|4404.99|4404.99|4405.2|4405.2|4405.2|4405.2|4404.99|4404.99|0
1620916970000|2021-05-13 14:42:50|4405.24|4405.24|4405.24|4405.24|4405.24|4405.24|4405.24|4405.24|0
1620916980000|2021-05-13 14:43:00|4405.2|4405.2|4405.37|4405.37|4405.52|4405.52|4405.2|4405.2|0
1620916990000|2021-05-13 14:43:10|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|0
1620917000000|2021-05-13 14:43:20|4405.57|4405.57|4405.57|4405.57|4405.57|4405.57|4405.57|4405.57|0
1620917010000|2021-05-13 14:43:30|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|0
1620917040000|2021-05-13 14:44:00|4405.38|4405.38|4405.08|4405.08|4405.38|4405.38|4405.08|4405.08|0
1620917050000|2021-05-13 14:44:10|4405.38|4405.38|4404.48|4404.48|4405.38|4405.38|4404.18|4404.18|0
1620917060000|2021-05-13 14:44:20|4404.78|4404.78|4404.57|4404.57|4404.78|4404.78|4404.48|4404.48|0
1620917070000|2021-05-13 14:44:30|4404.27|4404.27|4404.48|4404.48|4404.57|4404.57|4404.27|4404.27|0
1620917080000|2021-05-13 14:44:40|4404.78|4404.78|4404.54|4404.54|4404.84|4404.84|4404.54|4404.54|0
1620917100000|2021-05-13 14:45:00|4404.69|4404.69|4405.7|4405.7|4405.7|4405.7|4404.39|4404.39|0
1620917110000|2021-05-13 14:45:10|4405.55|4405.55|4405.7|4405.7|4405.79|4405.79|4405.49|4405.49|0
1620917120000|2021-05-13 14:45:20|4405.64|4405.64|4405.64|4405.64|4405.64|4405.64|4405.64|4405.64|0
1620917130000|2021-05-13 14:45:30|4406.24|4406.24|4407.74|4407.74|4407.74|4407.74|4406.24|4406.24|0
1620917140000|2021-05-13 14:45:40|4407.14|4407.14|4407.14|4407.14|4407.14|4407.14|4406.84|4406.84|0
1620917160000|2021-05-13 14:46:00|4406.99|4406.99|4406.88|4406.88|4406.99|4406.99|4406.88|4406.88|0
1620917170000|2021-05-13 14:46:10|4406.94|4406.94|4406.64|4406.64|4406.94|4406.94|4406.64|4406.64|0
1620917180000|2021-05-13 14:46:20|4406.76|4406.76|4406.79|4406.79|4406.79|4406.79|4406.76|4406.76|0
1620917190000|2021-05-13 14:46:30|4406.88|4406.88|4406.88|4406.88|4406.88|4406.88|4406.88|4406.88|0
1620917200000|2021-05-13 14:46:40|4406.73|4406.73|4406.13|4406.13|4406.73|4406.73|4406.13|4406.13|0
1620917210000|2021-05-13 14:46:50|4406.28|4406.28|4406.28|4406.28|4406.28|4406.28|4406.28|4406.28|0
1620917220000|2021-05-13 14:47:00|4406.58|4406.58|4406.97|4406.97|4407.01|4407.01|4406.58|4406.58|0
1620917230000|2021-05-13 14:47:10|4406.92|4406.92|4407.26|4407.26|4407.36|4407.36|4406.76|4406.76|0
1620917240000|2021-05-13 14:47:20|4407.86|4407.86|4408.76|4408.76|4408.76|4408.76|4407.86|4407.86|0
1620917250000|2021-05-13 14:47:30|4409.36|4409.36|4409.36|4409.36|4409.66|4409.66|4409.36|4409.36|0
1620917260000|2021-05-13 14:47:40|4409.21|4409.21|4409.27|4409.27|4409.27|4409.27|4409.21|4409.21|0
1620917290000|2021-05-13 14:48:10|4409.12|4409.12|4408.52|4408.52|4409.12|4409.12|4408.52|4408.52|0
1620917320000|2021-05-13 14:48:40|4408.56|4408.56|4408.52|4408.52|4408.56|4408.56|4408.52|4408.52|0
1620917330000|2021-05-13 14:48:50|4408.54|4408.54|4408.56|4408.56|4408.56|4408.56|4408.54|4408.54|0
1620917340000|2021-05-13 14:49:00|4408.86|4408.86|4409.16|4409.16|4409.16|4409.16|4408.86|4408.86|0
1620917350000|2021-05-13 14:49:10|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|0
1620917360000|2021-05-13 14:49:20|4408.95|4408.95|4409.36|4409.36|4409.36|4409.36|4408.91|4408.91|0
1620917370000|2021-05-13 14:49:30|4409.96|4409.96|4409.89|4409.89|4409.96|4409.96|4409.89|4409.89|0
1620917380000|2021-05-13 14:49:40|4409.84|4409.84|4409.89|4409.89|4409.89|4409.89|4409.84|4409.84|0
1620917390000|2021-05-13 14:49:50|4410.03|4410.03|4409.52|4409.52|4410.12|4410.12|4409.52|4409.52|0
1620917400000|2021-05-13 14:50:00|4409.54|4409.54|4408.89|4408.89|4409.54|4409.54|4408.87|4408.87|0
1620917410000|2021-05-13 14:50:10|4409.07|4409.07|4409.19|4409.19|4409.22|4409.22|4409.07|4409.07|0
1620917420000|2021-05-13 14:50:20|4409.21|4409.21|4409.24|4409.24|4409.24|4409.24|4409.21|4409.21|0
1620917430000|2021-05-13 14:50:30|4409.09|4409.09|4408.79|4408.79|4409.11|4409.11|4408.79|4408.79|0
1620917440000|2021-05-13 14:50:40|4408.93|4408.93|4408.93|4408.93|4408.93|4408.93|4408.93|4408.93|0
1620917450000|2021-05-13 14:50:50|4409.24|4409.24|4409.11|4409.11|4409.26|4409.26|4409.11|4409.11|0
1620917460000|2021-05-13 14:51:00|4409.41|4409.41|4409.59|4409.59|4409.89|4409.89|4409.41|4409.41|0
1620917470000|2021-05-13 14:51:10|4409.62|4409.62|4410.67|4410.67|4410.67|4410.67|4409.62|4409.62|0
1620917490000|2021-05-13 14:51:30|4410.69|4410.69|4410.69|4410.69|4410.69|4410.69|4410.69|4410.69|0
1620917500000|2021-05-13 14:51:40|4410.28|4410.28|4409.68|4409.68|4410.28|4410.28|4409.68|4409.68|0
1620917510000|2021-05-13 14:51:50|4409.76|4409.76|4409.68|4409.68|4409.82|4409.82|4409.62|4409.62|0
1620917520000|2021-05-13 14:52:00|4409.7|4409.7|4409.7|4409.7|4409.7|4409.7|4409.7|4409.7|0
1620917530000|2021-05-13 14:52:10|4409.85|4409.85|4409.89|4409.89|4409.89|4409.89|4409.74|4409.74|0
1620917540000|2021-05-13 14:52:20|4409.98|4409.98|4411.12|4411.12|4411.12|4411.12|4409.92|4409.92|0
1620917550000|2021-05-13 14:52:30|4411.42|4411.42|4411.42|4411.42|4411.42|4411.42|4411.42|4411.42|0
1620917560000|2021-05-13 14:52:40|4411.36|4411.36|4411.36|4411.36|4411.36|4411.36|4411.36|4411.36|0
1620917570000|2021-05-13 14:52:50|4411.66|4411.66|4411.7|4411.7|4411.7|4411.7|4411.66|4411.66|0
1620917580000|2021-05-13 14:53:00|4412.09|4412.09|4413.29|4413.29|4413.29|4413.29|4412.09|4412.09|0
1620917590000|2021-05-13 14:53:10|4412.84|4412.84|4412.54|4412.54|4412.84|4412.84|4412.54|4412.54|0
1620917600000|2021-05-13 14:53:20|4412.57|4412.57|4412.6|4412.6|4412.6|4412.6|4412.57|4412.57|0
1620917610000|2021-05-13 14:53:30|4412.43|4412.43|4412.54|4412.54|4412.54|4412.54|4412.43|4412.43|0
1620917630000|2021-05-13 14:53:50|4412.24|4412.24|4412.24|4412.24|4412.24|4412.24|4412.19|4412.19|0
1620917640000|2021-05-13 14:54:00|4412.28|4412.28|4412.28|4412.28|4412.28|4412.28|4412.28|4412.28|0
1620917650000|2021-05-13 14:54:10|4412.32|4412.32|4412.32|4412.32|4412.32|4412.32|4412.32|4412.32|0
1620917660000|2021-05-13 14:54:20|4412.17|4412.17|4411.57|4411.57|4412.47|4412.47|4411.57|4411.57|0
1620917670000|2021-05-13 14:54:30|4411.84|4411.84|4412.05|4412.05|4412.05|4412.05|4411.81|4411.81|0
1620917680000|2021-05-13 14:54:40|4411.45|4411.45|4411.45|4411.45|4411.45|4411.45|4411.45|4411.45|0
1620917690000|2021-05-13 14:54:50|4411.15|4411.15|4411.04|4411.04|4411.15|4411.15|4411.04|4411.04|0
1620917700000|2021-05-13 14:55:00|4410.98|4410.98|4410.98|4410.98|4410.98|4410.98|4410.98|4410.98|0
1620917710000|2021-05-13 14:55:10|4411.04|4411.04|4411.77|4411.77|4411.81|4411.81|4411.04|4411.04|0
1620917720000|2021-05-13 14:55:20|4411.62|4411.62|4412.07|4412.07|4412.19|4412.19|4411.62|4411.62|0
1620917730000|2021-05-13 14:55:30|4412.37|4412.37|4412.4|4412.4|4412.4|4412.4|4412.37|4412.37|0
1620917740000|2021-05-13 14:55:40|4412.85|4412.85|4413.6|4413.6|4413.75|4413.75|4412.85|4412.85|0
1620917750000|2021-05-13 14:55:50|4413.3|4413.3|4413.6|4413.6|4413.6|4413.6|4413.3|4413.3|0
1620917760000|2021-05-13 14:56:00|4413.51|4413.51|4413.6|4413.6|4413.6|4413.6|4413.51|4413.51|0
1620917770000|2021-05-13 14:56:10|4413.54|4413.54|4413.5|4413.5|4413.54|4413.54|4413.5|4413.5|0
1620917780000|2021-05-13 14:56:20|4413.45|4413.45|4413.45|4413.45|4413.45|4413.45|4413.45|4413.45|0
1620917790000|2021-05-13 14:56:30|4414.05|4414.05|4414.74|4414.74|4414.95|4414.95|4414.05|4414.05|0
1620917800000|2021-05-13 14:56:40|4414.88|4414.88|4414.88|4414.88|4414.88|4414.88|4414.88|4414.88|0
1620917810000|2021-05-13 14:56:50|4415.49|4415.49|4415.49|4415.49|4415.49|4415.49|4415.49|4415.49|0
1620917820000|2021-05-13 14:57:00|4415.51|4415.51|4416.11|4416.11|4416.11|4416.11|4415.51|4415.51|0
1620917830000|2021-05-13 14:57:10|4416.02|4416.02|4415.82|4415.82|4416.11|4416.11|4415.82|4415.82|0
1620917840000|2021-05-13 14:57:20|4416.12|4416.12|4415.71|4415.71|4416.12|4416.12|4415.41|4415.41|0
1620917860000|2021-05-13 14:57:40|4415.41|4415.41|4415.41|4415.41|4415.41|4415.41|4415.41|4415.41|0
1620917870000|2021-05-13 14:57:50|4415.11|4415.11|4415.48|4415.48|4415.48|4415.48|4415.11|4415.11|0
1620917880000|2021-05-13 14:58:00|4415.57|4415.57|4415.53|4415.53|4415.68|4415.68|4415.53|4415.53|0
1620917890000|2021-05-13 14:58:10|4415.68|4415.68|4416.37|4416.37|4416.43|4416.43|4415.68|4415.68|0
1620917910000|2021-05-13 14:58:30|4416.28|4416.28|4416.28|4416.28|4416.28|4416.28|4416.28|4416.28|0
1620917920000|2021-05-13 14:58:40|4416.43|4416.43|4416.13|4416.13|4416.43|4416.43|4416.13|4416.13|0
1620917930000|2021-05-13 14:58:50|4416.17|4416.17|4416.17|4416.17|4416.17|4416.17|4416.17|4416.17|0
1620917940000|2021-05-13 14:59:00|4416.19|4416.19|4416.6|4416.6|4416.6|4416.6|4416.16|4416.16|0
1620917950000|2021-05-13 14:59:10|4416.9|4416.9|4416.9|4416.9|4416.9|4416.9|4416.9|4416.9|0
1620917960000|2021-05-13 14:59:20|4417.21|4417.21|4416.9|4416.9|4417.21|4417.21|4416.9|4416.9|0
1620917970000|2021-05-13 14:59:30|4416.6|4416.6|4416.6|4416.6|4416.6|4416.6|4416.6|4416.6|0
1620917980000|2021-05-13 14:59:40|4416.78|4416.78|4416.18|4416.18|4416.78|4416.78|4416.18|4416.18|0
1620917990000|2021-05-13 14:59:50|4415.88|4415.88|4415.72|4415.72|4415.88|4415.88|4415.57|4415.57|0
1620918000000|2021-05-13 15:00:00|4416.02|4416.02|4415.56|4415.56|4416.36|4416.36|4415.56|4415.56|0
1620918010000|2021-05-13 15:00:10|4415.53|4415.53|4415.34|4415.34|4415.53|4415.53|4415.34|4415.34|0
1620918020000|2021-05-13 15:00:20|4415.4|4415.4|4415.34|4415.34|4415.4|4415.4|4415.34|4415.34|0
1620918030000|2021-05-13 15:00:30|4415.04|4415.04|4414.52|4414.52|4415.04|4415.04|4414.52|4414.52|0
1620918050000|2021-05-13 15:00:50|4414.61|4414.61|4414.32|4414.32|4415.06|4415.06|4414.32|4414.32|0
1620918060000|2021-05-13 15:01:00|4414.02|4414.02|4414.34|4414.34|4414.34|4414.34|4414.02|4414.02|0
1620918070000|2021-05-13 15:01:10|4414.64|4414.64|4414.64|4414.64|4414.64|4414.64|4414.64|4414.64|0
1620918080000|2021-05-13 15:01:20|4414.7|4414.7|4414.75|4414.75|4414.75|4414.75|4414.7|4414.7|0
1620918090000|2021-05-13 15:01:30|4414.61|4414.61|4414.01|4414.01|4414.61|4414.61|4414.01|4414.01|0
1620918100000|2021-05-13 15:01:40|4413.92|4413.92|4414.82|4414.82|4414.82|4414.82|4413.92|4413.92|0
1620918110000|2021-05-13 15:01:50|4414.97|4414.97|4414.82|4414.82|4414.97|4414.97|4414.67|4414.67|0
1620918120000|2021-05-13 15:02:00|4415.12|4415.12|4415.72|4415.72|4415.72|4415.72|4415.12|4415.12|0
1620918130000|2021-05-13 15:02:10|4415.77|4415.77|4415.9|4415.9|4415.92|4415.92|4415.77|4415.77|0
1620918140000|2021-05-13 15:02:20|4416.2|4416.2|4416.2|4416.2|4416.2|4416.2|4416.2|4416.2|0
1620918150000|2021-05-13 15:02:30|4416.23|4416.23|4416.23|4416.23|4416.23|4416.23|4416.23|4416.23|0
1620918160000|2021-05-13 15:02:40|4416.25|4416.25|4416.58|4416.58|4416.58|4416.58|4416.25|4416.25|0
1620918170000|2021-05-13 15:02:50|4416.56|4416.56|4416.47|4416.47|4416.56|4416.56|4416.47|4416.47|0
1620918180000|2021-05-13 15:03:00|4416.51|4416.51|4416.56|4416.56|4416.56|4416.56|4416.51|4416.51|0
1620918190000|2021-05-13 15:03:10|4416.65|4416.65|4416.65|4416.65|4416.65|4416.65|4416.65|4416.65|0
1620918200000|2021-05-13 15:03:20|4416.95|4416.95|4416.95|4416.95|4416.95|4416.95|4416.65|4416.65|0
1620918210000|2021-05-13 15:03:30|4416.8|4416.8|4416.91|4416.91|4416.91|4416.91|4416.8|4416.8|0
1620918220000|2021-05-13 15:03:40|4416.76|4416.76|4415.71|4415.71|4416.76|4416.76|4415.71|4415.71|0
1620918240000|2021-05-13 15:04:00|4415.69|4415.69|4415.69|4415.69|4415.69|4415.69|4415.69|4415.69|0
1620918250000|2021-05-13 15:04:10|4415.74|4415.74|4415.81|4415.81|4415.81|4415.81|4415.72|4415.72|0
1620918260000|2021-05-13 15:04:20|4415.72|4415.72|4415.42|4415.42|4415.72|4415.72|4415.42|4415.42|0
1620918270000|2021-05-13 15:04:30|4415.46|4415.46|4415.46|4415.46|4415.46|4415.46|4415.46|4415.46|0
1620918280000|2021-05-13 15:04:40|4415.31|4415.31|4415.31|4415.31|4415.31|4415.31|4415.31|4415.31|0
1620918300000|2021-05-13 15:05:00|4415.27|4415.27|4414.93|4414.93|4415.27|4415.27|4414.91|4414.91|0
1620918320000|2021-05-13 15:05:20|4415.23|4415.23|4415.29|4415.29|4415.29|4415.29|4415.23|4415.23|0
1620918330000|2021-05-13 15:05:30|4414.99|4414.99|4414.99|4414.99|4414.99|4414.99|4414.99|4414.99|0
1620918340000|2021-05-13 15:05:40|4414.93|4414.93|4415.53|4415.53|4415.83|4415.83|4414.9|4414.9|0
1620918360000|2021-05-13 15:06:00|4415.56|4415.56|4415.47|4415.47|4415.62|4415.62|4415.47|4415.47|0
1620918400000|2021-05-13 15:06:40|4415.41|4415.41|4415.41|4415.41|4415.41|4415.41|4415.41|4415.41|0
1620918410000|2021-05-13 15:06:50|4415.39|4415.39|4414.89|4414.89|4415.39|4415.39|4414.89|4414.89|0
1620918420000|2021-05-13 15:07:00|4414.59|4414.59|4414.29|4414.29|4414.59|4414.59|4414.23|4414.23|0
1620918430000|2021-05-13 15:07:10|4413.99|4413.99|4413.54|4413.54|4413.99|4413.99|4413.54|4413.54|0
1620918440000|2021-05-13 15:07:20|4413.52|4413.52|4413.52|4413.52|4413.52|4413.52|4413.52|4413.52|0
1620918450000|2021-05-13 15:07:30|4413.61|4413.61|4413.52|4413.52|4413.61|4413.61|4413.52|4413.52|0
1620918460000|2021-05-13 15:07:40|4413.57|4413.57|4413.85|4413.85|4413.85|4413.85|4413.57|4413.57|0
1620918470000|2021-05-13 15:07:50|4413.76|4413.76|4413.78|4413.78|4413.78|4413.78|4413.76|4413.76|0
1620918480000|2021-05-13 15:08:00|4413.63|4413.63|4413.63|4413.63|4413.63|4413.63|4413.63|4413.63|0
1620918490000|2021-05-13 15:08:10|4413.48|4413.48|4413.63|4413.63|4413.63|4413.63|4413.48|4413.48|0
1620918500000|2021-05-13 15:08:20|4413.48|4413.48|4413.48|4413.48|4413.48|4413.48|4413.48|4413.48|0
1620918510000|2021-05-13 15:08:30|4413.54|4413.54|4413.56|4413.56|4413.56|4413.56|4413.54|4413.54|0
1620918520000|2021-05-13 15:08:40|4413.86|4413.86|4413.86|4413.86|4413.86|4413.86|4413.86|4413.86|0
1620918530000|2021-05-13 15:08:50|4413.81|4413.81|4414.02|4414.02|4414.02|4414.02|4413.72|4413.72|0
1620918540000|2021-05-13 15:09:00|4414.16|4414.16|4414.16|4414.16|4414.16|4414.16|4414.16|4414.16|0
1620918550000|2021-05-13 15:09:10|4413.86|4413.86|4413.86|4413.86|4413.86|4413.86|4413.86|4413.86|0
1620918560000|2021-05-13 15:09:20|4413.77|4413.77|4413.8|4413.8|4413.8|4413.8|4413.77|4413.77|0
1620918570000|2021-05-13 15:09:30|4413.65|4413.65|4413.35|4413.35|4413.65|4413.65|4413.35|4413.35|0
1620918580000|2021-05-13 15:09:40|4413.05|4413.05|4413.05|4413.05|4413.05|4413.05|4413.05|4413.05|0
1620918590000|2021-05-13 15:09:50|4412.93|4412.93|4412.87|4412.87|4412.93|4412.93|4412.87|4412.87|0
1620918600000|2021-05-13 15:10:00|4412.96|4412.96|4412.96|4412.96|4413.27|4413.27|4412.96|4412.96|0
1620918610000|2021-05-13 15:10:10|4412.7|4412.7|4413.45|4413.45|4413.45|4413.45|4412.7|4412.7|0
1620918620000|2021-05-13 15:10:20|4413.56|4413.56|4413.68|4413.68|4413.83|4413.83|4413.56|4413.56|0
1620918630000|2021-05-13 15:10:30|4413.38|4413.38|4413.59|4413.59|4413.68|4413.68|4413.38|4413.38|0
1620918640000|2021-05-13 15:10:40|4413.89|4413.89|4414.01|4414.01|4414.01|4414.01|4413.71|4413.71|0
1620918650000|2021-05-13 15:10:50|4413.83|4413.83|4414.05|4414.05|4414.16|4414.16|4413.83|4413.83|0
1620918660000|2021-05-13 15:11:00|4413.75|4413.75|4412.94|4412.94|4413.75|4413.75|4412.94|4412.94|0
1620918670000|2021-05-13 15:11:10|4412.64|4412.64|4413.84|4413.84|4413.84|4413.84|4412.64|4412.64|0
1620918680000|2021-05-13 15:11:20|4413.87|4413.87|4414.2|4414.2|4414.2|4414.2|4413.87|4413.87|0
1620918700000|2021-05-13 15:11:40|4414.5|4414.5|4414.44|4414.44|4414.5|4414.5|4414.44|4414.44|0
1620918710000|2021-05-13 15:11:50|4413.84|4413.84|4414.14|4414.14|4414.14|4414.14|4413.84|4413.84|0
1620918720000|2021-05-13 15:12:00|4414.11|4414.11|4414.11|4414.11|4414.11|4414.11|4414.11|4414.11|0
1620918730000|2021-05-13 15:12:10|4414.42|4414.42|4414.62|4414.62|4414.62|4414.62|4414.42|4414.42|0
1620918740000|2021-05-13 15:12:20|4414.92|4414.92|4415.13|4415.13|4415.13|4415.13|4414.92|4414.92|0
1620918750000|2021-05-13 15:12:30|4415.58|4415.58|4415.97|4415.97|4415.97|4415.97|4415.58|4415.58|0
1620918760000|2021-05-13 15:12:40|4415.94|4415.94|4415.97|4415.97|4415.97|4415.97|4415.94|4415.94|0
1620918770000|2021-05-13 15:12:50|4415.99|4415.99|4416.38|4416.38|4416.68|4416.68|4415.99|4415.99|0
1620918780000|2021-05-13 15:13:00|4416.33|4416.33|4416.33|4416.33|4416.63|4416.63|4416.33|4416.33|0
1620918790000|2021-05-13 15:13:10|4416.47|4416.47|4416.12|4416.12|4416.47|4416.47|4416.12|4416.12|0
1620918800000|2021-05-13 15:13:20|4416|4416|4416|4416|4416|4416|4415.95|4415.95|0
1620918810000|2021-05-13 15:13:30|4416.06|4416.06|4416.06|4416.06|4416.06|4416.06|4416.06|4416.06|0
1620918820000|2021-05-13 15:13:40|4416.21|4416.21|4417.41|4417.41|4417.41|4417.41|4416.21|4416.21|0
1620918830000|2021-05-13 15:13:50|4417.23|4417.23|4416.9|4416.9|4417.23|4417.23|4416.9|4416.9|0
1620918840000|2021-05-13 15:14:00|4417.05|4417.05|4416.33|4416.33|4417.44|4417.44|4416.33|4416.33|0
1620918850000|2021-05-13 15:14:10|4416.63|4416.63|4416.63|4416.63|4416.63|4416.63|4416.63|4416.63|0
1620918860000|2021-05-13 15:14:20|4416.33|4416.33|4417.63|4417.63|4417.63|4417.63|4416.33|4416.33|0
1620918870000|2021-05-13 15:14:30|4417.72|4417.72|4417.57|4417.57|4417.72|4417.72|4417.57|4417.57|0
1620918880000|2021-05-13 15:14:40|4417.72|4417.72|4417.84|4417.84|4417.84|4417.84|4417.69|4417.69|0
1620918890000|2021-05-13 15:14:50|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|0
1620918900000|2021-05-13 15:15:00|4418.12|4418.12|4417.95|4417.95|4418.12|4418.12|4417.95|4417.95|0
1620918910000|2021-05-13 15:15:10|4417.65|4417.65|4417.35|4417.35|4417.65|4417.65|4417.35|4417.35|0
1620918920000|2021-05-13 15:15:20|4417.05|4417.05|4417.16|4417.16|4417.35|4417.35|4417.05|4417.05|0
1620918940000|2021-05-13 15:15:40|4417.46|4417.46|4417.46|4417.46|4417.46|4417.46|4417.46|4417.46|0
1620918950000|2021-05-13 15:15:50|4417.76|4417.76|4417.97|4417.97|4418.21|4418.21|4417.76|4417.76|0
1620918960000|2021-05-13 15:16:00|4418.01|4418.01|4418.23|4418.23|4418.23|4418.23|4417.93|4417.93|0
1620918970000|2021-05-13 15:16:10|4418.34|4418.34|4418.42|4418.42|4418.46|4418.46|4418.34|4418.34|0
1620918980000|2021-05-13 15:16:20|4418.66|4418.66|4419.42|4419.42|4419.51|4419.51|4418.66|4418.66|0
1620918990000|2021-05-13 15:16:30|4419.38|4419.38|4419.38|4419.38|4419.38|4419.38|4419.38|4419.38|0
1620919000000|2021-05-13 15:16:40|4419.08|4419.08|4419.03|4419.03|4419.08|4419.08|4418.76|4418.76|0
1620919010000|2021-05-13 15:16:50|4418.73|4418.73|4418.13|4418.13|4418.73|4418.73|4418.13|4418.13|0
1620919020000|2021-05-13 15:17:00|4418.43|4418.43|4418.34|4418.34|4418.73|4418.73|4418.13|4418.13|0
1620919030000|2021-05-13 15:17:10|4418.38|4418.38|4419.16|4419.16|4419.16|4419.16|4418.34|4418.34|0
1620919040000|2021-05-13 15:17:20|4419.25|4419.25|4419.55|4419.55|4419.55|4419.55|4419.25|4419.25|0
1620919060000|2021-05-13 15:17:40|4419.85|4419.85|4420.3|4420.3|4420.3|4420.3|4419.85|4419.85|0
1620919080000|2021-05-13 15:18:00|4420.16|4420.16|4420.01|4420.01|4420.16|4420.16|4420.01|4420.01|0
1620919090000|2021-05-13 15:18:10|4420.1|4420.1|4419.94|4419.94|4420.1|4420.1|4419.76|4419.76|0
1620919100000|2021-05-13 15:18:20|4420.24|4420.24|4420.69|4420.69|4420.69|4420.69|4420.24|4420.24|0
1620919110000|2021-05-13 15:18:30|4420.66|4420.66|4420.49|4420.49|4420.66|4420.66|4420.49|4420.49|0
1620919120000|2021-05-13 15:18:40|4420.19|4420.19|4419.89|4419.89|4420.19|4420.19|4419.89|4419.89|0
1620919130000|2021-05-13 15:18:50|4419.29|4419.29|4418.84|4418.84|4419.29|4419.29|4418.84|4418.84|0
1620919150000|2021-05-13 15:19:10|4419.44|4419.44|4419.56|4419.56|4419.59|4419.59|4419.29|4419.29|0
1620919160000|2021-05-13 15:19:20|4419.26|4419.26|4419.17|4419.17|4419.26|4419.26|4419.17|4419.17|0
1620919170000|2021-05-13 15:19:30|4419.15|4419.15|4419.47|4419.47|4419.47|4419.47|4419.15|4419.15|0
1620919180000|2021-05-13 15:19:40|4419.62|4419.62|4419.47|4419.47|4419.62|4419.62|4419.47|4419.47|0
1620919190000|2021-05-13 15:19:50|4419.59|4419.59|4419.59|4419.59|4419.59|4419.59|4419.29|4419.29|0
1620919200000|2021-05-13 15:20:00|4419.29|4419.29|4418.99|4418.99|4419.29|4419.29|4418.99|4418.99|0
1620919210000|2021-05-13 15:20:10|4419.01|4419.01|4419.31|4419.31|4419.31|4419.31|4419.01|4419.01|0
1620919220000|2021-05-13 15:20:20|4419.46|4419.46|4418.72|4418.72|4419.46|4419.46|4418.72|4418.72|0
1620919230000|2021-05-13 15:20:30|4418.81|4418.81|4418.68|4418.68|4418.81|4418.81|4418.47|4418.47|0
1620919240000|2021-05-13 15:20:40|4419.28|4419.28|4419.28|4419.28|4419.28|4419.28|4419.28|4419.28|0
1620919250000|2021-05-13 15:20:50|4418.98|4418.98|4418.28|4418.28|4418.98|4418.98|4418.28|4418.28|0
1620919260000|2021-05-13 15:21:00|4417.98|4417.98|4417.53|4417.53|4417.98|4417.98|4417.53|4417.53|0
1620919270000|2021-05-13 15:21:10|4417.83|4417.83|4417.69|4417.69|4417.83|4417.83|4417.69|4417.69|0
1620919290000|2021-05-13 15:21:30|4417.61|4417.61|4417.46|4417.46|4417.61|4417.61|4417.46|4417.46|0
1620919300000|2021-05-13 15:21:40|4417.59|4417.59|4417.33|4417.33|4417.63|4417.63|4417.33|4417.33|0
1620919330000|2021-05-13 15:22:10|4417.93|4417.93|4417.42|4417.42|4417.93|4417.93|4417.42|4417.42|0
1620919340000|2021-05-13 15:22:20|4417.57|4417.57|4417.61|4417.61|4417.61|4417.61|4417.57|4417.57|0
1620919350000|2021-05-13 15:22:30|4417.55|4417.55|4417.61|4417.61|4417.61|4417.61|4417.31|4417.31|0
1620919360000|2021-05-13 15:22:40|4417.31|4417.31|4417.4|4417.4|4417.61|4417.61|4417.29|4417.29|0
1620919370000|2021-05-13 15:22:50|4417.7|4417.7|4417.98|4417.98|4417.98|4417.98|4417.62|4417.62|0
1620919380000|2021-05-13 15:23:00|4418.28|4418.28|4418.48|4418.48|4418.57|4418.57|4418.27|4418.27|0
1620919390000|2021-05-13 15:23:10|4418.52|4418.52|4418.4|4418.4|4418.55|4418.55|4418.4|4418.4|0
1620919400000|2021-05-13 15:23:20|4418.34|4418.34|4417.59|4417.59|4418.34|4418.34|4417.59|4417.59|0
1620919430000|2021-05-13 15:23:50|4417.74|4417.74|4418.04|4418.04|4418.04|4418.04|4417.74|4417.74|0
1620919440000|2021-05-13 15:24:00|4418.34|4418.34|4418.64|4418.64|4418.64|4418.64|4418.34|4418.34|0
1620919450000|2021-05-13 15:24:10|4418.34|4418.34|4418.01|4418.01|4418.34|4418.34|4418.01|4418.01|0
1620919460000|2021-05-13 15:24:20|4417.71|4417.71|4417.71|4417.71|4417.71|4417.71|4417.71|4417.71|0
1620919470000|2021-05-13 15:24:30|4418.01|4418.01|4417.86|4417.86|4418.01|4418.01|4417.71|4417.71|0
1620919480000|2021-05-13 15:24:40|4418.46|4418.46|4418.6|4418.6|4418.6|4418.6|4418.21|4418.21|0
1620919500000|2021-05-13 15:25:00|4418.57|4418.57|4417.42|4417.42|4418.57|4418.57|4417.42|4417.42|0
1620919510000|2021-05-13 15:25:10|4417.51|4417.51|4416.98|4416.98|4417.6|4417.6|4416.83|4416.83|0
1620919520000|2021-05-13 15:25:20|4416.89|4416.89|4416.82|4416.82|4416.89|4416.89|4416.46|4416.46|0
1620919530000|2021-05-13 15:25:30|4416.74|4416.74|4416.7|4416.7|4416.74|4416.74|4416.15|4416.15|0
1620919540000|2021-05-13 15:25:40|4416.75|4416.75|4415.7|4415.7|4416.75|4416.75|4415.7|4415.7|0
1620919550000|2021-05-13 15:25:50|4415.67|4415.67|4415.7|4415.7|4415.7|4415.7|4415.67|4415.67|0
1620919560000|2021-05-13 15:26:00|4415.85|4415.85|4416.22|4416.22|4416.54|4416.54|4415.82|4415.82|0
1620919570000|2021-05-13 15:26:10|4416.19|4416.19|4416.52|4416.52|4416.52|4416.52|4416.19|4416.19|0
1620919580000|2021-05-13 15:26:20|4416.22|4416.22|4415.77|4415.77|4416.22|4416.22|4415.47|4415.47|0
1620919590000|2021-05-13 15:26:30|4416.07|4416.07|4416.67|4416.67|4416.67|4416.67|4415.92|4415.92|0
1620919600000|2021-05-13 15:26:40|4416.61|4416.61|4416.24|4416.24|4416.61|4416.61|4416.14|4416.14|0
1620919610000|2021-05-13 15:26:50|4416.29|4416.29|4416.69|4416.69|4416.69|4416.69|4416.29|4416.29|0
1620919620000|2021-05-13 15:27:00|4416.54|4416.54|4414.77|4414.77|4416.69|4416.69|4414.77|4414.77|0
1620919630000|2021-05-13 15:27:10|4414.62|4414.62|4413.97|4413.97|4414.62|4414.62|4413.97|4413.97|0
1620919640000|2021-05-13 15:27:20|4414.02|4414.02|4413.78|4413.78|4414.08|4414.08|4413.72|4413.72|0
1620919650000|2021-05-13 15:27:30|4413.69|4413.69|4413.06|4413.06|4414.29|4414.29|4412.46|4412.46|0
1620919660000|2021-05-13 15:27:40|4412.76|4412.76|4413.81|4413.81|4414.11|4414.11|4412.61|4412.61|0
1620919670000|2021-05-13 15:27:50|4414.41|4414.41|4413.07|4413.07|4414.41|4414.41|4413.07|4413.07|0
1620919680000|2021-05-13 15:28:00|4413.67|4413.67|4414.06|4414.06|4414.06|4414.06|4413.67|4413.67|0
1620919690000|2021-05-13 15:28:10|4413.76|4413.76|4413.7|4413.7|4414.06|4414.06|4413.7|4413.7|0
1620919700000|2021-05-13 15:28:20|4413.47|4413.47|4413.22|4413.22|4413.47|4413.47|4413.16|4413.16|0
1620919710000|2021-05-13 15:28:30|4412.92|4412.92|4412.92|4412.92|4412.92|4412.92|4412.92|4412.92|0
1620919720000|2021-05-13 15:28:40|4412.62|4412.62|4412.26|4412.26|4412.62|4412.62|4412.26|4412.26|0
1620919730000|2021-05-13 15:28:50|4412.22|4412.22|4412.22|4412.22|4412.22|4412.22|4412.22|4412.22|0
1620919740000|2021-05-13 15:29:00|4412.19|4412.19|4412.6|4412.6|4413.4|4413.4|4412.19|4412.19|0
1620919750000|2021-05-13 15:29:10|4412.51|4412.51|4412.28|4412.28|4412.51|4412.51|4412.21|4412.21|0
1620919760000|2021-05-13 15:29:20|4411.98|4411.98|4411.78|4411.78|4412.74|4412.74|4411.78|4411.78|0
1620919770000|2021-05-13 15:29:30|4411.76|4411.76|4412.05|4412.05|4412.05|4412.05|4411.3|4411.3|0
1620919780000|2021-05-13 15:29:40|4412.1|4412.1|4412.4|4412.4|4413|4413|4412.1|4412.1|0
1620919790000|2021-05-13 15:29:50|4412.23|4412.23|4412.03|4412.03|4413.08|4413.08|4411.97|4411.97|0
1620976500000|2021-05-14 07:15:00|4456.89|4456.89|4455.62|4455.62|4456.89|4456.89|4455.62|4455.62|0
1620976510000|2021-05-14 07:15:10|4455.71|4455.71|4455.86|4455.86|4456.16|4456.16|4455.71|4455.71|0
1620976520000|2021-05-14 07:15:20|4455.21|4455.21|4456.41|4456.41|4456.41|4456.41|4455.21|4455.21|0
1620976530000|2021-05-14 07:15:30|4456.11|4456.11|4455.93|4455.93|4456.11|4456.11|4455.93|4455.93|0
1620976540000|2021-05-14 07:15:40|4456.32|4456.32|4457.07|4457.07|4457.37|4457.37|4456.32|4456.32|0
1620976550000|2021-05-14 07:15:50|4457.37|4457.37|4457.25|4457.25|4457.55|4457.55|4457.25|4457.25|0
1620976560000|2021-05-14 07:16:00|4456.65|4456.65|4457.81|4457.81|4457.81|4457.81|4456.65|4456.65|0
1620976570000|2021-05-14 07:16:10|4457.9|4457.9|4458.13|4458.13|4458.13|4458.13|4457.53|4457.53|0
1620976580000|2021-05-14 07:16:20|4458.39|4458.39|4458.69|4458.69|4458.99|4458.99|4458.39|4458.39|0
1620976590000|2021-05-14 07:16:30|4460.19|4460.19|4459.74|4459.74|4460.19|4460.19|4459.74|4459.74|0
1620976600000|2021-05-14 07:16:40|4459.59|4459.59|4458.84|4458.84|4459.59|4459.59|4458.84|4458.84|0
1620976610000|2021-05-14 07:16:50|4459.44|4459.44|4459.44|4459.44|4459.44|4459.44|4459.44|4459.44|0
1620976620000|2021-05-14 07:17:00|4459.14|4459.14|4457.31|4457.31|4459.14|4459.14|4457.31|4457.31|0
1620976630000|2021-05-14 07:17:10|4457.43|4457.43|4456.96|4456.96|4457.73|4457.73|4456.96|4456.96|0
1620976640000|2021-05-14 07:17:20|4457.05|4457.05|4457.2|4457.2|4457.2|4457.2|4457.05|4457.05|0
1620976660000|2021-05-14 07:17:40|4457.17|4457.17|4456.68|4456.68|4457.17|4457.17|4456.23|4456.23|0
1620976670000|2021-05-14 07:17:50|4457.88|4457.88|4455.93|4455.93|4457.88|4457.88|4455.93|4455.93|0
1620976680000|2021-05-14 07:18:00|4455.63|4455.63|4456.74|4456.74|4456.74|4456.74|4455.63|4455.63|0
1620976690000|2021-05-14 07:18:10|4456.44|4456.44|4456.44|4456.44|4456.44|4456.44|4456.44|4456.44|0
1620976700000|2021-05-14 07:18:20|4456.14|4456.14|4453.5|4453.5|4456.14|4456.14|4453.5|4453.5|0
1620976710000|2021-05-14 07:18:30|4453.39|4453.39|4453.14|4453.14|4453.39|4453.39|4453.09|4453.09|0
1620976720000|2021-05-14 07:18:40|4453.29|4453.29|4454.28|4454.28|4454.28|4454.28|4453.29|4453.29|0
1620976740000|2021-05-14 07:19:00|4454.3|4454.3|4454.11|4454.11|4454.57|4454.57|4454.11|4454.11|0
1620976750000|2021-05-14 07:19:10|4453.5|4453.5|4453.67|4453.67|4453.99|4453.99|4453.39|4453.39|0
1620976770000|2021-05-14 07:19:30|4453.49|4453.49|4453.7|4453.7|4453.79|4453.79|4453.49|4453.49|0
1620976780000|2021-05-14 07:19:40|4453.79|4453.79|4454.19|4454.19|4454.19|4454.19|4453.79|4453.79|0
1620976790000|2021-05-14 07:19:50|4453.14|4453.14|4452.13|4452.13|4453.14|4453.14|4452.13|4452.13|0
1620976800000|2021-05-14 07:20:00|4452.24|4452.24|4452.24|4452.24|4452.24|4452.24|4452.24|4452.24|0
1620976810000|2021-05-14 07:20:10|4453.14|4453.14|4453.75|4453.75|4453.75|4453.75|4453.14|4453.14|0
1620976820000|2021-05-14 07:20:20|4453.45|4453.45|4453.35|4453.35|4453.65|4453.65|4453.21|4453.21|0
1620976830000|2021-05-14 07:20:30|4453.95|4453.95|4453.8|4453.8|4454.1|4454.1|4453.5|4453.5|0
1620976840000|2021-05-14 07:20:40|4454.1|4454.1|4455.26|4455.26|4455.26|4455.26|4454.1|4454.1|0
1620976850000|2021-05-14 07:20:50|4455.38|4455.38|4454.9|4454.9|4456.67|4456.67|4454.9|4454.9|0
1620976860000|2021-05-14 07:21:00|4454.92|4454.92|4455.27|4455.27|4455.27|4455.27|4454.62|4454.62|0
1620976870000|2021-05-14 07:21:10|4455.16|4455.16|4455.94|4455.94|4455.94|4455.94|4455.04|4455.04|0
1620976880000|2021-05-14 07:21:20|4456.39|4456.39|4458.16|4458.16|4458.76|4458.76|4456.3|4456.3|0
1620976900000|2021-05-14 07:21:40|4458.76|4458.76|4458.61|4458.61|4458.91|4458.91|4458.61|4458.61|0
1620976910000|2021-05-14 07:21:50|4458.38|4458.38|4456.79|4456.79|4458.38|4458.38|4456.79|4456.79|0
1620976920000|2021-05-14 07:22:00|4457.99|4457.99|4458.62|4458.62|4458.62|4458.62|4457.88|4457.88|0
1620976930000|2021-05-14 07:22:10|4457.88|4457.88|4458.16|4458.16|4458.55|4458.55|4457.65|4457.65|0
1620976940000|2021-05-14 07:22:20|4457.8|4457.8|4457.03|4457.03|4457.8|4457.8|4457.03|4457.03|0
1620976950000|2021-05-14 07:22:30|4456.74|4456.74|4456.71|4456.71|4457.1|4457.1|4456.71|4456.71|0
1620976960000|2021-05-14 07:22:40|4456.63|4456.63|4456.03|4456.03|4456.69|4456.69|4456.03|4456.03|0
1620976970000|2021-05-14 07:22:50|4455.73|4455.73|4454.77|4454.77|4455.73|4455.73|4454.77|4454.77|0
1620976980000|2021-05-14 07:23:00|4455.37|4455.37|4456.4|4456.4|4456.4|4456.4|4454.77|4454.77|0
1620976990000|2021-05-14 07:23:10|4456.58|4456.58|4456.42|4456.42|4457.03|4457.03|4456.42|4456.42|0
1620977000000|2021-05-14 07:23:20|4456.33|4456.33|4456.06|4456.06|4456.33|4456.33|4455.89|4455.89|0
1620977010000|2021-05-14 07:23:30|4455.46|4455.46|4454.93|4454.93|4455.46|4455.46|4454.93|4454.93|0
1620977020000|2021-05-14 07:23:40|4454.75|4454.75|4456.55|4456.55|4456.55|4456.55|4454.75|4454.75|0
1620977030000|2021-05-14 07:23:50|4455.35|4455.35|4455.35|4455.35|4455.35|4455.35|4455.35|4455.35|0
1620977040000|2021-05-14 07:24:00|4455.65|4455.65|4456.16|4456.16|4456.25|4456.25|4455.65|4455.65|0
1620977050000|2021-05-14 07:24:10|4456.1|4456.1|4457.01|4457.01|4457.61|4457.61|4456.1|4456.1|0
1620977060000|2021-05-14 07:24:20|4456.97|4456.97|4457.4|4457.4|4457.4|4457.4|4456.97|4456.97|0
1620977070000|2021-05-14 07:24:30|4457.25|4457.25|4456.05|4456.05|4457.25|4457.25|4456.05|4456.05|0
1620977080000|2021-05-14 07:24:40|4456.11|4456.11|4455.81|4455.81|4456.11|4456.11|4455.81|4455.81|0
1620977090000|2021-05-14 07:24:50|4455.51|4455.51|4455.25|4455.25|4455.51|4455.51|4455.21|4455.21|0
1620977100000|2021-05-14 07:25:00|4455.84|4455.84|4456.29|4456.29|4456.29|4456.29|4455.84|4455.84|0
1620977110000|2021-05-14 07:25:10|4456.14|4456.14|4455.82|4455.82|4456.14|4456.14|4455.82|4455.82|0
1620977120000|2021-05-14 07:25:20|4455.52|4455.52|4455.45|4455.45|4455.52|4455.52|4455.18|4455.18|0
1620977130000|2021-05-14 07:25:30|4455.3|4455.3|4455.3|4455.3|4455.3|4455.3|4455.3|4455.3|0
1620977140000|2021-05-14 07:25:40|4455|4455|4455|4455|4455|4455|4455|4455|0
1620977150000|2021-05-14 07:25:50|4455.02|4455.02|4455.02|4455.02|4455.02|4455.02|4455.02|4455.02|0
1620977160000|2021-05-14 07:26:00|4454.43|4454.43|4451.92|4451.92|4454.43|4454.43|4451.67|4451.67|0
1620977170000|2021-05-14 07:26:10|4451.32|4451.32|4451.32|4451.32|4451.62|4451.62|4451.32|4451.32|0
1620977180000|2021-05-14 07:26:20|4451.28|4451.28|4451.28|4451.28|4451.28|4451.28|4451.19|4451.19|0
1620977190000|2021-05-14 07:26:30|4451.23|4451.23|4451.17|4451.17|4451.23|4451.23|4451.05|4451.05|0
1620977200000|2021-05-14 07:26:40|4447.69|4447.69|4448.63|4448.63|4448.63|4448.63|4447.69|4447.69|0
1620977220000|2021-05-14 07:27:00|4448.03|4448.03|4447.1|4447.1|4448.03|4448.03|4447.1|4447.1|0
1620977240000|2021-05-14 07:27:20|4446.93|4446.93|4447.86|4447.86|4448.13|4448.13|4446.93|4446.93|0
1620977250000|2021-05-14 07:27:30|4448.09|4448.09|4449.24|4449.24|4449.29|4449.29|4448.09|4448.09|0
1620977260000|2021-05-14 07:27:40|4449.09|4449.09|4449.09|4449.09|4449.09|4449.09|4449.09|4449.09|0
1620977270000|2021-05-14 07:27:50|4449.24|4449.24|4449.54|4449.54|4449.54|4449.54|4449.24|4449.24|0
1620977290000|2021-05-14 07:28:10|4450.74|4450.74|4449.55|4449.55|4450.74|4450.74|4449.55|4449.55|0
1620977300000|2021-05-14 07:28:20|4448.95|4448.95|4448.95|4448.95|4448.95|4448.95|4448.95|4448.95|0
1620977320000|2021-05-14 07:28:40|4449.06|4449.06|4449.12|4449.12|4449.12|4449.12|4449.06|4449.06|0
1620977340000|2021-05-14 07:29:00|4448.94|4448.94|4449.37|4449.37|4449.37|4449.37|4448.94|4448.94|0
1620977350000|2021-05-14 07:29:10|4449.71|4449.71|4451|4451|4451.12|4451.12|4449.71|4449.71|0
1620977370000|2021-05-14 07:29:30|4450.56|4450.56|4449.66|4449.66|4450.56|4450.56|4449.66|4449.66|0
1620977380000|2021-05-14 07:29:40|4449.75|4449.75|4450.02|4450.02|4450.02|4450.02|4449.75|4449.75|0
1620977390000|2021-05-14 07:29:50|4450.11|4450.11|4449.96|4449.96|4450.11|4450.11|4449.96|4449.96|0
1620977400000|2021-05-14 07:30:00|4448.46|4448.46|4447.97|4447.97|4448.46|4448.46|4447.97|4447.97|0
1620977420000|2021-05-14 07:30:20|4447.67|4447.67|4448.51|4448.51|4448.58|4448.58|4447.67|4447.67|0
1620977430000|2021-05-14 07:30:30|4448.57|4448.57|4448.29|4448.29|4448.63|4448.63|4448.29|4448.29|0
1620977440000|2021-05-14 07:30:40|4448.2|4448.2|4448.02|4448.02|4448.2|4448.2|4448.02|4448.02|0
1620977460000|2021-05-14 07:31:00|4448.14|4448.14|4449.34|4449.34|4449.34|4449.34|4448.14|4448.14|0
1620977470000|2021-05-14 07:31:10|4449.25|4449.25|4449.75|4449.75|4449.75|4449.75|4448.98|4448.98|0
1620977480000|2021-05-14 07:31:20|4450.05|4450.05|4449.75|4449.75|4450.05|4450.05|4449.75|4449.75|0
1620977490000|2021-05-14 07:31:30|4449.15|4449.15|4448.97|4448.97|4449.15|4449.15|4448.97|4448.97|0
1620977500000|2021-05-14 07:31:40|4448.67|4448.67|4448.67|4448.67|4448.67|4448.67|4448.67|4448.67|0
1620977510000|2021-05-14 07:31:50|4448.63|4448.63|4448.63|4448.63|4448.63|4448.63|4448.63|4448.63|0
1620977520000|2021-05-14 07:32:00|4448.72|4448.72|4448.72|4448.72|4448.72|4448.72|4448.72|4448.72|0
1620977530000|2021-05-14 07:32:10|4448.61|4448.61|4447.64|4447.64|4448.61|4448.61|4447.64|4447.64|0
1620977540000|2021-05-14 07:32:20|4447.49|4447.49|4447.49|4447.49|4447.49|4447.49|4447.49|4447.49|0
1620977560000|2021-05-14 07:32:40|4447.26|4447.26|4446.87|4446.87|4447.26|4447.26|4446.87|4446.87|0
1620977570000|2021-05-14 07:32:50|4446.83|4446.83|4446.83|4446.83|4446.83|4446.83|4446.83|4446.83|0
1620977580000|2021-05-14 07:33:00|4446.71|4446.71|4444.51|4444.51|4446.71|4446.71|4444.51|4444.51|0
1620977590000|2021-05-14 07:33:10|4444.81|4444.81|4444.99|4444.99|4445.11|4445.11|4444.81|4444.81|0
1620977610000|2021-05-14 07:33:30|4445.17|4445.17|4445.4|4445.4|4445.4|4445.4|4445.17|4445.17|0
1620977620000|2021-05-14 07:33:40|4445.13|4445.13|4445.13|4445.13|4445.13|4445.13|4444.83|4444.83|0
1620977630000|2021-05-14 07:33:50|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|0
1620977640000|2021-05-14 07:34:00|4446.63|4446.63|4446.54|4446.54|4446.63|4446.63|4446.54|4446.54|0
1620977650000|2021-05-14 07:34:10|4446.01|4446.01|4446.61|4446.61|4446.61|4446.61|4446.01|4446.01|0
1620977660000|2021-05-14 07:34:20|4447.81|4447.81|4447.2|4447.2|4448.41|4448.41|4447.2|4447.2|0
1620977680000|2021-05-14 07:34:40|4446.6|4446.6|4446.89|4446.89|4446.89|4446.89|4446.6|4446.6|0
1620977690000|2021-05-14 07:34:50|4446.29|4446.29|4446.29|4446.29|4446.29|4446.29|4446.29|4446.29|0
1620977700000|2021-05-14 07:35:00|4445.32|4445.32|4445.94|4445.94|4445.94|4445.94|4445.32|4445.32|0
1620977710000|2021-05-14 07:35:10|4445.89|4445.89|4445.89|4445.89|4445.89|4445.89|4445.89|4445.89|0
1620977720000|2021-05-14 07:35:20|4445.59|4445.59|4445.08|4445.08|4445.69|4445.69|4445.08|4445.08|0
1620977730000|2021-05-14 07:35:30|4445.49|4445.49|4445.79|4445.79|4445.79|4445.79|4445.49|4445.49|0
1620977750000|2021-05-14 07:35:50|4445.49|4445.49|4445.49|4445.49|4445.49|4445.49|4445.49|4445.49|0
1620977760000|2021-05-14 07:36:00|4445.19|4445.19|4445.19|4445.19|4445.19|4445.19|4445.19|4445.19|0
1620977780000|2021-05-14 07:36:20|4445.37|4445.37|4445.22|4445.22|4445.37|4445.37|4445.22|4445.22|0
1620977790000|2021-05-14 07:36:30|4445.26|4445.26|4445.26|4445.26|4445.26|4445.26|4445.26|4445.26|0
1620977800000|2021-05-14 07:36:40|4446.31|4446.31|4446.01|4446.01|4446.31|4446.31|4445.71|4445.71|0
1620977810000|2021-05-14 07:36:50|4445.56|4445.56|4445.5|4445.5|4445.56|4445.56|4445.5|4445.5|0
1620977820000|2021-05-14 07:37:00|4445.47|4445.47|4444|4444|4445.5|4445.5|4444|4444|0
1620977830000|2021-05-14 07:37:10|4444.34|4444.34|4444.29|4444.29|4444.34|4444.34|4444.29|4444.29|0
1620977840000|2021-05-14 07:37:20|4444.89|4444.89|4444.89|4444.89|4444.89|4444.89|4444.89|4444.89|0
1620977850000|2021-05-14 07:37:30|4445.64|4445.64|4445.79|4445.79|4445.79|4445.79|4445.49|4445.49|0
1620977860000|2021-05-14 07:37:40|4445.87|4445.87|4445.87|4445.87|4445.87|4445.87|4445.87|4445.87|0
1620977870000|2021-05-14 07:37:50|4445.84|4445.84|4445.37|4445.37|4445.84|4445.84|4445.37|4445.37|0
1620977880000|2021-05-14 07:38:00|4445.48|4445.48|4445.48|4445.48|4445.48|4445.48|4445.48|4445.48|0
1620977890000|2021-05-14 07:38:10|4445.37|4445.37|4445.37|4445.37|4445.37|4445.37|4445.37|4445.37|0
1620977900000|2021-05-14 07:38:20|4445.81|4445.81|4446.15|4446.15|4446.49|4446.49|4445.81|4445.81|0
1620977910000|2021-05-14 07:38:30|4446.26|4446.26|4446.38|4446.38|4446.38|4446.38|4446.26|4446.26|0
1620977920000|2021-05-14 07:38:40|4446.53|4446.53|4446.37|4446.37|4446.67|4446.67|4446.37|4446.37|0
1620977940000|2021-05-14 07:39:00|4446.67|4446.67|4447.07|4447.07|4447.07|4447.07|4446.67|4446.67|0
1620977950000|2021-05-14 07:39:10|4447.66|4447.66|4447.66|4447.66|4447.66|4447.66|4447.66|4447.66|0
1620977960000|2021-05-14 07:39:20|4447.69|4447.69|4449.63|4449.63|4449.63|4449.63|4447.69|4447.69|0
1620977970000|2021-05-14 07:39:30|4449.52|4449.52|4448.77|4448.77|4449.52|4449.52|4448.77|4448.77|0
1620977980000|2021-05-14 07:39:40|4448.47|4448.47|4448.47|4448.47|4448.47|4448.47|4448.47|4448.47|0
1620977990000|2021-05-14 07:39:50|4448.48|4448.48|4448.18|4448.18|4448.48|4448.48|4448.18|4448.18|0
1620978000000|2021-05-14 07:40:00|4448.41|4448.41|4448.48|4448.48|4448.48|4448.48|4448.41|4448.41|0
1620978010000|2021-05-14 07:40:10|4448.53|4448.53|4448.09|4448.09|4448.53|4448.53|4448.09|4448.09|0
1620978040000|2021-05-14 07:40:40|4448.06|4448.06|4447.49|4447.49|4448.09|4448.09|4447.49|4447.49|0
1620978050000|2021-05-14 07:40:50|4447.63|4447.63|4447.63|4447.63|4447.63|4447.63|4447.63|4447.63|0
1620978060000|2021-05-14 07:41:00|4447.81|4447.81|4447.51|4447.51|4447.81|4447.81|4447.21|4447.21|0
1620978070000|2021-05-14 07:41:10|4447.53|4447.53|4447.25|4447.25|4447.53|4447.53|4447.24|4447.24|0
1620978090000|2021-05-14 07:41:30|4447.14|4447.14|4446.88|4446.88|4447.48|4447.48|4446.88|4446.88|0
1620978120000|2021-05-14 07:42:00|4446.73|4446.73|4447|4447|4447|4447|4446.73|4446.73|0
1620978130000|2021-05-14 07:42:10|4447.3|4447.3|4448.05|4448.05|4448.05|4448.05|4447.3|4447.3|0
1620978140000|2021-05-14 07:42:20|4447.96|4447.96|4447.96|4447.96|4447.96|4447.96|4447.96|4447.96|0
1620978150000|2021-05-14 07:42:30|4448.02|4448.02|4448.63|4448.63|4448.63|4448.63|4448.02|4448.02|0
1620978160000|2021-05-14 07:42:40|4448.93|4448.93|4448.93|4448.93|4448.93|4448.93|4448.93|4448.93|0
1620978190000|2021-05-14 07:43:10|4449.04|4449.04|4449.34|4449.34|4449.34|4449.34|4448.95|4448.95|0
1620978200000|2021-05-14 07:43:20|4449.64|4449.64|4450.09|4450.09|4450.24|4450.24|4449.64|4449.64|0
1620978220000|2021-05-14 07:43:40|4450.05|4450.05|4450.09|4450.09|4450.09|4450.09|4450.05|4450.05|0
1620978230000|2021-05-14 07:43:50|4450.01|4450.01|4450.95|4450.95|4450.95|4450.95|4450.01|4450.01|0
1620978240000|2021-05-14 07:44:00|4450.99|4450.99|4451.03|4451.03|4451.03|4451.03|4450.99|4450.99|0
1620978260000|2021-05-14 07:44:20|4451.17|4451.17|4450.87|4450.87|4451.17|4451.17|4450.57|4450.57|0
1620978270000|2021-05-14 07:44:30|4451.17|4451.17|4451.17|4451.17|4451.26|4451.26|4451.17|4451.17|0
1620978280000|2021-05-14 07:44:40|4451.47|4451.47|4451.73|4451.73|4451.77|4451.77|4451.47|4451.47|0
1620978290000|2021-05-14 07:44:50|4451.69|4451.69|4450.57|4450.57|4451.92|4451.92|4450.57|4450.57|0
1620978310000|2021-05-14 07:45:10|4450.49|4450.49|4450.17|4450.17|4450.49|4450.49|4450.17|4450.17|0
1620978320000|2021-05-14 07:45:20|4450.1|4450.1|4450.19|4450.19|4450.24|4450.24|4450.1|4450.1|0
1620978340000|2021-05-14 07:45:40|4450.34|4450.34|4450.11|4450.11|4450.34|4450.34|4450.11|4450.11|0
1620978350000|2021-05-14 07:45:50|4450.29|4450.29|4450.29|4450.29|4450.29|4450.29|4450.29|4450.29|0
1620978360000|2021-05-14 07:46:00|4449.99|4449.99|4450.14|4450.14|4450.14|4450.14|4449.99|4449.99|0
1620978370000|2021-05-14 07:46:10|4450.03|4450.03|4450.72|4450.72|4450.72|4450.72|4450.03|4450.03|0
1620978380000|2021-05-14 07:46:20|4450.86|4450.86|4450.77|4450.77|4450.86|4450.86|4450.77|4450.77|0
1620978390000|2021-05-14 07:46:30|4450.68|4450.68|4450.08|4450.08|4450.68|4450.68|4450.08|4450.08|0
1620978400000|2021-05-14 07:46:40|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|0
1620978410000|2021-05-14 07:46:50|4450.05|4450.05|4450.65|4450.65|4450.65|4450.65|4450.05|4450.05|0
1620978420000|2021-05-14 07:47:00|4450.77|4450.77|4450.73|4450.73|4450.88|4450.88|4450.73|4450.73|0
1620978430000|2021-05-14 07:47:10|4450.66|4450.66|4451.71|4451.71|4451.86|4451.86|4450.66|4450.66|0
1620978440000|2021-05-14 07:47:20|4451.67|4451.67|4451.22|4451.22|4451.67|4451.67|4451.07|4451.07|0
1620978450000|2021-05-14 07:47:30|4451.34|4451.34|4451.34|4451.34|4451.34|4451.34|4451.34|4451.34|0
1620978460000|2021-05-14 07:47:40|4451.48|4451.48|4451.78|4451.78|4451.78|4451.78|4451.48|4451.48|0
1620978480000|2021-05-14 07:48:00|4451.48|4451.48|4452.15|4452.15|4452.15|4452.15|4451.48|4451.48|0
1620978490000|2021-05-14 07:48:10|4452.75|4452.75|4452.45|4452.45|4452.75|4452.75|4452.45|4452.45|0
1620978500000|2021-05-14 07:48:20|4452.33|4452.33|4451.95|4451.95|4452.33|4452.33|4451.95|4451.95|0
1620978510000|2021-05-14 07:48:30|4451.65|4451.65|4451.65|4451.65|4451.65|4451.65|4451.65|4451.65|0
1620978520000|2021-05-14 07:48:40|4451.42|4451.42|4451.42|4451.42|4451.42|4451.42|4451.42|4451.42|0
1620978530000|2021-05-14 07:48:50|4451.12|4451.12|4450.82|4450.82|4451.12|4451.12|4450.82|4450.82|0
1620978540000|2021-05-14 07:49:00|4451.12|4451.12|4453.38|4453.38|4453.38|4453.38|4451.12|4451.12|0
1620978550000|2021-05-14 07:49:10|4453.98|4453.98|4453.98|4453.98|4453.98|4453.98|4453.98|4453.98|0
1620978560000|2021-05-14 07:49:20|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|0
1620978570000|2021-05-14 07:49:30|4453.59|4453.59|4453.59|4453.59|4453.59|4453.59|4453.59|4453.59|0
1620978580000|2021-05-14 07:49:40|4452.69|4452.69|4453.29|4453.29|4453.29|4453.29|4452.69|4452.69|0
1620978590000|2021-05-14 07:49:50|4453.58|4453.58|4454.78|4454.78|4454.78|4454.78|4453.58|4453.58|0
1620978600000|2021-05-14 07:50:00|4454.48|4454.48|4453.28|4453.28|4454.48|4454.48|4453.28|4453.28|0
1620978610000|2021-05-14 07:50:10|4453.26|4453.26|4453.26|4453.26|4453.26|4453.26|4453.26|4453.26|0
1620978620000|2021-05-14 07:50:20|4453.3|4453.3|4453.54|4453.54|4453.54|4453.54|4453.3|4453.3|0
1620978630000|2021-05-14 07:50:30|4453.66|4453.66|4453.66|4453.66|4453.66|4453.66|4453.66|4453.66|0
1620978640000|2021-05-14 07:50:40|4453.8|4453.8|4453.2|4453.2|4453.8|4453.8|4453.2|4453.2|0
1620978650000|2021-05-14 07:50:50|4454.1|4454.1|4454.01|4454.01|4454.1|4454.1|4454.01|4454.01|0
1620978660000|2021-05-14 07:51:00|4453.85|4453.85|4453.85|4453.85|4453.85|4453.85|4453.62|4453.62|0
1620978670000|2021-05-14 07:51:10|4453.76|4453.76|4453.53|4453.53|4453.76|4453.76|4453.31|4453.31|0
1620978680000|2021-05-14 07:51:20|4453.48|4453.48|4454.08|4454.08|4454.08|4454.08|4453.48|4453.48|0
1620978690000|2021-05-14 07:51:30|4454.23|4454.23|4455.32|4455.32|4455.32|4455.32|4454.23|4454.23|0
1620978700000|2021-05-14 07:51:40|4454.71|4454.71|4454.86|4454.86|4454.86|4454.86|4454.71|4454.71|0
1620978720000|2021-05-14 07:52:00|4454.56|4454.56|4454.98|4454.98|4454.98|4454.98|4454.56|4454.56|0
1620978730000|2021-05-14 07:52:10|4454.38|4454.38|4454.41|4454.41|4454.41|4454.41|4454.23|4454.23|0
1620978740000|2021-05-14 07:52:20|4454.71|4454.71|4455.5|4455.5|4455.5|4455.5|4454.71|4454.71|0
1620978780000|2021-05-14 07:53:00|4455.73|4455.73|4455.75|4455.75|4455.75|4455.75|4455.73|4455.73|0
1620978800000|2021-05-14 07:53:20|4455.93|4455.93|4455.93|4455.93|4455.93|4455.93|4455.93|4455.93|0
1620978810000|2021-05-14 07:53:30|4455.9|4455.9|4458.45|4458.45|4458.45|4458.45|4455.9|4455.9|0
1620978820000|2021-05-14 07:53:40|4458.53|4458.53|4457.42|4457.42|4458.53|4458.53|4457.42|4457.42|0
1620978830000|2021-05-14 07:53:50|4457.33|4457.33|4457.54|4457.54|4457.84|4457.84|4457.33|4457.33|0
1620978840000|2021-05-14 07:54:00|4457.84|4457.84|4458.21|4458.21|4458.51|4458.51|4457.84|4457.84|0
1620978850000|2021-05-14 07:54:10|4458.36|4458.36|4458.36|4458.36|4458.36|4458.36|4458.36|4458.36|0
1620978860000|2021-05-14 07:54:20|4458.66|4458.66|4459.97|4459.97|4459.97|4459.97|4458.62|4458.62|0
1620978870000|2021-05-14 07:54:30|4460.01|4460.01|4459.71|4459.71|4460.01|4460.01|4459.71|4459.71|0
1620978880000|2021-05-14 07:54:40|4459.83|4459.83|4459.44|4459.44|4459.83|4459.83|4459.14|4459.14|0
1620978890000|2021-05-14 07:54:50|4459.74|4459.74|4460.08|4460.08|4460.08|4460.08|4459.44|4459.44|0
1620978900000|2021-05-14 07:55:00|4459.78|4459.78|4460.38|4460.38|4460.38|4460.38|4459.78|4459.78|0
1620978910000|2021-05-14 07:55:10|4460.47|4460.47|4460.56|4460.56|4460.56|4460.56|4460.47|4460.47|0
1620978920000|2021-05-14 07:55:20|4460.62|4460.62|4460.95|4460.95|4460.95|4460.95|4460.62|4460.62|0
1620978930000|2021-05-14 07:55:30|4460.35|4460.35|4460.26|4460.26|4460.5|4460.5|4460.26|4460.26|0
1620978940000|2021-05-14 07:55:40|4460.37|4460.37|4460.51|4460.51|4460.51|4460.51|4460.37|4460.37|0
1620978950000|2021-05-14 07:55:50|4460.66|4460.66|4460.66|4460.66|4460.66|4460.66|4460.66|4460.66|0
1620978960000|2021-05-14 07:56:00|4460.57|4460.57|4460.6|4460.6|4460.6|4460.6|4460.3|4460.3|0
1620978970000|2021-05-14 07:56:10|4460.68|4460.68|4460.38|4460.38|4460.68|4460.68|4460.38|4460.38|0
1620978980000|2021-05-14 07:56:20|4460.49|4460.49|4460.84|4460.84|4460.84|4460.84|4460.49|4460.49|0
1620978990000|2021-05-14 07:56:30|4460.81|4460.81|4460.84|4460.84|4460.84|4460.84|4460.81|4460.81|0
1620979000000|2021-05-14 07:56:40|4460.76|4460.76|4460.53|4460.53|4460.76|4460.76|4460.53|4460.53|0
1620979020000|2021-05-14 07:57:00|4460.3|4460.3|4460.07|4460.07|4460.3|4460.3|4459.98|4459.98|0
1620979030000|2021-05-14 07:57:10|4459.92|4459.92|4459.92|4459.92|4459.92|4459.92|4459.92|4459.92|0
1620979050000|2021-05-14 07:57:30|4459.32|4459.32|4459.09|4459.09|4459.32|4459.32|4458.98|4458.98|0
1620979060000|2021-05-14 07:57:40|4459.2|4459.2|4459.65|4459.65|4459.65|4459.65|4459.2|4459.2|0
1620979070000|2021-05-14 07:57:50|4459.8|4459.8|4460.1|4460.1|4460.1|4460.1|4459.8|4459.8|0
1620979080000|2021-05-14 07:58:00|4460.37|4460.37|4460.37|4460.37|4460.37|4460.37|4460.37|4460.37|0
1620979090000|2021-05-14 07:58:10|4459.77|4459.77|4459.8|4459.8|4459.92|4459.92|4459.77|4459.77|0
1620979120000|2021-05-14 07:58:40|4459.92|4459.92|4459.62|4459.62|4459.92|4459.92|4459.62|4459.62|0
1620979130000|2021-05-14 07:58:50|4459.77|4459.77|4460.52|4460.52|4460.52|4460.52|4459.77|4459.77|0
1620979140000|2021-05-14 07:59:00|4461.12|4461.12|4460.82|4460.82|4461.12|4461.12|4460.52|4460.52|0
1620979160000|2021-05-14 07:59:20|4461.12|4461.12|4461.12|4461.12|4461.12|4461.12|4461.12|4461.12|0
1620979170000|2021-05-14 07:59:30|4461.3|4461.3|4461|4461|4461.6|4461.6|4461|4461|0
1620979180000|2021-05-14 07:59:40|4460.91|4460.91|4460.82|4460.82|4460.91|4460.91|4460.82|4460.82|0
1620979190000|2021-05-14 07:59:50|4460.78|4460.78|4460.67|4460.67|4460.78|4460.78|4460.67|4460.67|0
1620979200000|2021-05-14 08:00:00|4460.37|4460.37|4460.31|4460.31|4460.49|4460.49|4460.31|4460.31|0
1620979210000|2021-05-14 08:00:10|4460.91|4460.91|4463.1|4463.1|4463.1|4463.1|4460.91|4460.91|0
1620979230000|2021-05-14 08:00:30|4461.59|4461.59|4461.9|4461.9|4461.9|4461.9|4461.59|4461.59|0
1620979240000|2021-05-14 08:00:40|4461.87|4461.87|4461.85|4461.85|4461.87|4461.87|4461.85|4461.85|0
1620979250000|2021-05-14 08:00:50|4461.58|4461.58|4461.58|4461.58|4461.58|4461.58|4461.58|4461.58|0
1620979260000|2021-05-14 08:01:00|4462.93|4462.93|4462.93|4462.93|4462.93|4462.93|4462.93|4462.93|0
1620979270000|2021-05-14 08:01:10|4463.89|4463.89|4463.89|4463.89|4463.89|4463.89|4463.89|4463.89|0
1620979280000|2021-05-14 08:01:20|4463.59|4463.59|4463.29|4463.29|4463.59|4463.59|4463.17|4463.17|0
1620979290000|2021-05-14 08:01:30|4463.59|4463.59|4463.59|4463.59|4463.81|4463.81|4463.59|4463.59|0
1620979300000|2021-05-14 08:01:40|4463.57|4463.57|4463.46|4463.46|4463.57|4463.57|4463.23|4463.23|0
1620979310000|2021-05-14 08:01:50|4463.01|4463.01|4463.27|4463.27|4464.01|4464.01|4462.97|4462.97|0
1620979320000|2021-05-14 08:02:00|4463.56|4463.56|4462.81|4462.81|4463.56|4463.56|4462.81|4462.81|0
1620979340000|2021-05-14 08:02:20|4462.96|4462.96|4462.66|4462.66|4462.96|4462.96|4462.66|4462.66|0
1620979350000|2021-05-14 08:02:30|4462.58|4462.58|4462.58|4462.58|4462.58|4462.58|4462.58|4462.58|0
1620979360000|2021-05-14 08:02:40|4462.56|4462.56|4462.26|4462.26|4462.56|4462.56|4462.26|4462.26|0
1620979370000|2021-05-14 08:02:50|4461.81|4461.81|4461.29|4461.29|4461.89|4461.89|4461.29|4461.29|0
1620979380000|2021-05-14 08:03:00|4461.02|4461.02|4461.32|4461.32|4461.32|4461.32|4461.02|4461.02|0
1620979400000|2021-05-14 08:03:20|4460.87|4460.87|4460.72|4460.72|4460.87|4460.87|4460.72|4460.72|0
1620979420000|2021-05-14 08:03:40|4460.95|4460.95|4461.1|4461.1|4461.1|4461.1|4460.95|4460.95|0
1620979430000|2021-05-14 08:03:50|4461.28|4461.28|4460.59|4460.59|4461.28|4461.28|4460.59|4460.59|0
1620979440000|2021-05-14 08:04:00|4460.68|4460.68|4462.63|4462.63|4462.63|4462.63|4460.56|4460.56|0
1620979450000|2021-05-14 08:04:10|4462.33|4462.33|4462.36|4462.36|4462.36|4462.36|4462.25|4462.25|0
1620979460000|2021-05-14 08:04:20|4462.24|4462.24|4462.27|4462.27|4462.27|4462.27|4462.24|4462.24|0
1620979470000|2021-05-14 08:04:30|4462.31|4462.31|4462.01|4462.01|4462.31|4462.31|4462.01|4462.01|0
1620979480000|2021-05-14 08:04:40|4462.15|4462.15|4462.92|4462.92|4463.05|4463.05|4462.15|4462.15|0
1620979490000|2021-05-14 08:04:50|4462.83|4462.83|4462.98|4462.98|4462.98|4462.98|4462.83|4462.83|0
1620979510000|2021-05-14 08:05:10|4463.01|4463.01|4463.01|4463.01|4463.01|4463.01|4463.01|4463.01|0
1620979530000|2021-05-14 08:05:30|4463.1|4463.1|4463.1|4463.1|4463.1|4463.1|4463.1|4463.1|0
1620979540000|2021-05-14 08:05:40|4463.25|4463.25|4464.15|4464.15|4464.15|4464.15|4463.25|4463.25|0
1620979560000|2021-05-14 08:06:00|4464.27|4464.27|4464.95|4464.95|4465.29|4465.29|4464.27|4464.27|0
1620979570000|2021-05-14 08:06:10|4465|4465|4464.75|4464.75|4465|4465|4464.75|4464.75|0
1620979580000|2021-05-14 08:06:20|4464.84|4464.84|4464.63|4464.63|4464.93|4464.93|4464.63|4464.63|0
1620979590000|2021-05-14 08:06:30|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|0
1620979600000|2021-05-14 08:06:40|4464.12|4464.12|4463.52|4463.52|4464.12|4464.12|4463.52|4463.52|0
1620979610000|2021-05-14 08:06:50|4463.54|4463.54|4462.66|4462.66|4463.54|4463.54|4462.66|4462.66|0
1620979620000|2021-05-14 08:07:00|4462.74|4462.74|4462.74|4462.74|4462.74|4462.74|4462.74|4462.74|0
1620979640000|2021-05-14 08:07:20|4462.04|4462.04|4462.14|4462.14|4462.19|4462.19|4462.04|4462.04|0
1620979650000|2021-05-14 08:07:30|4462.05|4462.05|4461.93|4461.93|4462.05|4462.05|4461.93|4461.93|0
1620979670000|2021-05-14 08:07:50|4462.24|4462.24|4462.54|4462.54|4462.54|4462.54|4462.24|4462.24|0
1620979680000|2021-05-14 08:08:00|4462.33|4462.33|4462.33|4462.33|4462.33|4462.33|4462.33|4462.33|0
1620979690000|2021-05-14 08:08:10|4462.03|4462.03|4461.93|4461.93|4462.03|4462.03|4461.93|4461.93|0
1620979700000|2021-05-14 08:08:20|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|0
1620979710000|2021-05-14 08:08:30|4460.74|4460.74|4460.74|4460.74|4460.74|4460.74|4460.74|4460.74|0
1620979720000|2021-05-14 08:08:40|4461.04|4461.04|4461.04|4461.04|4461.04|4461.04|4461.04|4461.04|0
1620979730000|2021-05-14 08:08:50|4461.13|4461.13|4461.13|4461.13|4461.13|4461.13|4461.13|4461.13|0
1620979740000|2021-05-14 08:09:00|4461.04|4461.04|4460.57|4460.57|4461.04|4461.04|4460.57|4460.57|0
1620979750000|2021-05-14 08:09:10|4460.87|4460.87|4460.87|4460.87|4460.87|4460.87|4460.87|4460.87|0
1620979760000|2021-05-14 08:09:20|4460.69|4460.69|4460.69|4460.69|4460.69|4460.69|4460.69|4460.69|0
1620979780000|2021-05-14 08:09:40|4460.99|4460.99|4461.29|4461.29|4461.29|4461.29|4460.99|4460.99|0
1620979790000|2021-05-14 08:09:50|4461.47|4461.47|4461.39|4461.39|4461.47|4461.47|4461.39|4461.39|0
1620979800000|2021-05-14 08:10:00|4460.79|4460.79|4460.51|4460.51|4460.79|4460.79|4460.45|4460.45|0
1620979810000|2021-05-14 08:10:10|4460.33|4460.33|4460.06|4460.06|4460.33|4460.33|4460.06|4460.06|0
1620979840000|2021-05-14 08:10:40|4459.95|4459.95|4459.95|4459.95|4459.95|4459.95|4459.95|4459.95|0
1620979850000|2021-05-14 08:10:50|4460.4|4460.4|4460.55|4460.55|4460.55|4460.55|4460.4|4460.4|0
1620979860000|2021-05-14 08:11:00|4460.64|4460.64|4460.55|4460.55|4460.93|4460.93|4460.55|4460.55|0
1620979870000|2021-05-14 08:11:10|4460.25|4460.25|4460.25|4460.25|4460.25|4460.25|4460.13|4460.13|0
1620979890000|2021-05-14 08:11:30|4460.55|4460.55|4460.55|4460.55|4460.55|4460.55|4460.55|4460.55|0
1620979910000|2021-05-14 08:11:50|4460.66|4460.66|4460.66|4460.66|4460.66|4460.66|4460.66|4460.66|0
1620979920000|2021-05-14 08:12:00|4460.96|4460.96|4460.87|4460.87|4460.96|4460.96|4460.87|4460.87|0
1620979930000|2021-05-14 08:12:10|4461.05|4461.05|4461.05|4461.05|4461.05|4461.05|4461.05|4461.05|0
1620979950000|2021-05-14 08:12:30|4461.07|4461.07|4460.66|4460.66|4461.07|4461.07|4460.66|4460.66|0
1620979970000|2021-05-14 08:12:50|4460.63|4460.63|4459.99|4459.99|4460.63|4460.63|4459.99|4459.99|0
1620979980000|2021-05-14 08:13:00|4459.96|4459.96|4459.59|4459.59|4459.96|4459.96|4459.59|4459.59|0
1620979990000|2021-05-14 08:13:10|4459.57|4459.57|4459.57|4459.57|4459.57|4459.57|4459.57|4459.57|0
1620980010000|2021-05-14 08:13:30|4459.48|4459.48|4459.03|4459.03|4459.48|4459.48|4459.03|4459.03|0
1620980030000|2021-05-14 08:13:50|4458.92|4458.92|4458.92|4458.92|4458.92|4458.92|4458.92|4458.92|0
1620980040000|2021-05-14 08:14:00|4458.32|4458.32|4458.69|4458.69|4458.77|4458.77|4458.32|4458.32|0
1620980050000|2021-05-14 08:14:10|4458.8|4458.8|4458.84|4458.84|4458.84|4458.84|4458.8|4458.8|0
1620980060000|2021-05-14 08:14:20|4458.89|4458.89|4459.49|4459.49|4459.49|4459.49|4458.89|4458.89|0
1620980070000|2021-05-14 08:14:30|4459.46|4459.46|4459.46|4459.46|4459.46|4459.46|4459.46|4459.46|0
1620980090000|2021-05-14 08:14:50|4459.31|4459.31|4459.31|4459.31|4459.31|4459.31|4459.31|4459.31|0
1620980100000|2021-05-14 08:15:00|4459.22|4459.22|4458.65|4458.65|4459.22|4459.22|4458.62|4458.62|0
1620980120000|2021-05-14 08:15:20|4458.56|4458.56|4458.41|4458.41|4458.56|4458.56|4458.26|4458.26|0
1620980130000|2021-05-14 08:15:30|4458.59|4458.59|4458.59|4458.59|4458.59|4458.59|4458.59|4458.59|0
1620980140000|2021-05-14 08:15:40|4459.19|4459.19|4459.19|4459.19|4459.19|4459.19|4459.19|4459.19|0
1620980150000|2021-05-14 08:15:50|4459.15|4459.15|4459.26|4459.26|4459.26|4459.26|4459.15|4459.15|0
1620980160000|2021-05-14 08:16:00|4459.56|4459.56|4459.47|4459.47|4459.56|4459.56|4459.47|4459.47|0
1620980170000|2021-05-14 08:16:10|4459.38|4459.38|4459.29|4459.29|4459.38|4459.38|4459.29|4459.29|0
1620980180000|2021-05-14 08:16:20|4459.38|4459.38|4459.38|4459.38|4459.38|4459.38|4459.38|4459.38|0
1620980190000|2021-05-14 08:16:30|4459.67|4459.67|4460.42|4460.42|4460.42|4460.42|4459.67|4459.67|0
1620980200000|2021-05-14 08:16:40|4461.02|4461.02|4461.02|4461.02|4461.02|4461.02|4461.02|4461.02|0
1620980210000|2021-05-14 08:16:50|4461.14|4461.14|4461.14|4461.14|4461.14|4461.14|4461.14|4461.14|0
1620980220000|2021-05-14 08:17:00|4460.84|4460.84|4460.84|4460.84|4460.84|4460.84|4460.84|4460.84|0
1620980230000|2021-05-14 08:17:10|4461.2|4461.2|4460.97|4460.97|4461.2|4461.2|4460.9|4460.9|0
1620980240000|2021-05-14 08:17:20|4461.55|4461.55|4461.55|4461.55|4461.55|4461.55|4461.55|4461.55|0
1620980250000|2021-05-14 08:17:30|4461.85|4461.85|4461.45|4461.45|4461.94|4461.94|4461.45|4461.45|0
1620980260000|2021-05-14 08:17:40|4461.75|4461.75|4461.75|4461.75|4461.75|4461.75|4461.75|4461.75|0
1620980270000|2021-05-14 08:17:50|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|0
1620980290000|2021-05-14 08:18:10|4462.35|4462.35|4462.35|4462.35|4462.35|4462.35|4462.35|4462.35|0
1620980300000|2021-05-14 08:18:20|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|0
1620980330000|2021-05-14 08:18:50|4461.94|4461.94|4461.94|4461.94|4461.94|4461.94|4461.94|4461.94|0
1620980340000|2021-05-14 08:19:00|4462.38|4462.38|4462.2|4462.2|4462.68|4462.68|4462.2|4462.2|0
1620980350000|2021-05-14 08:19:10|4462.8|4462.8|4462.76|4462.76|4462.8|4462.8|4462.76|4462.76|0
1620980390000|2021-05-14 08:19:50|4462.72|4462.72|4463.17|4463.17|4463.17|4463.17|4462.72|4462.72|0
1620980410000|2021-05-14 08:20:10|4462.57|4462.57|4462.57|4462.57|4462.57|4462.57|4462.57|4462.57|0
1620980420000|2021-05-14 08:20:20|4463.17|4463.17|4463.17|4463.17|4463.17|4463.17|4463.17|4463.17|0
1620980430000|2021-05-14 08:20:30|4462.87|4462.87|4462.87|4462.87|4462.87|4462.87|4462.87|4462.87|0
1620980440000|2021-05-14 08:20:40|4463.05|4463.05|4463.14|4463.14|4463.14|4463.14|4463.05|4463.05|0
1620980450000|2021-05-14 08:20:50|4463.23|4463.23|4462.86|4462.86|4463.23|4463.23|4462.79|4462.79|0
1620980460000|2021-05-14 08:21:00|4462.91|4462.91|4461.62|4461.62|4462.91|4462.91|4461.62|4461.62|0
1620980470000|2021-05-14 08:21:10|4461.92|4461.92|4461.92|4461.92|4461.92|4461.92|4461.92|4461.92|0
1620980480000|2021-05-14 08:21:20|4462.07|4462.07|4461.95|4461.95|4462.07|4462.07|4461.83|4461.83|0
1620980490000|2021-05-14 08:21:30|4462.1|4462.1|4462.76|4462.76|4462.76|4462.76|4462.07|4462.07|0
1620980500000|2021-05-14 08:21:40|4462.91|4462.91|4462.83|4462.83|4462.91|4462.91|4462.83|4462.83|0
1620980510000|2021-05-14 08:21:50|4462.74|4462.74|4462.64|4462.64|4462.74|4462.74|4462.64|4462.64|0
1620980520000|2021-05-14 08:22:00|4462.2|4462.2|4461.9|4461.9|4462.35|4462.35|4461.9|4461.9|0
1620980530000|2021-05-14 08:22:10|4461.87|4461.87|4461.43|4461.43|4461.87|4461.87|4461.43|4461.43|0
1620980540000|2021-05-14 08:22:20|4461.13|4461.13|4461.13|4461.13|4461.13|4461.13|4461.13|4461.13|0
1620980550000|2021-05-14 08:22:30|4461.01|4461.01|4460.41|4460.41|4461.01|4461.01|4460.41|4460.41|0
1620980560000|2021-05-14 08:22:40|4460.71|4460.71|4461.01|4461.01|4461.01|4461.01|4460.71|4460.71|0
1620980570000|2021-05-14 08:22:50|4461.4|4461.4|4460.91|4460.91|4461.51|4461.51|4460.91|4460.91|0
1620980580000|2021-05-14 08:23:00|4460.16|4460.16|4460.38|4460.38|4460.38|4460.38|4460.16|4460.16|0
1620980590000|2021-05-14 08:23:10|4459.78|4459.78|4460.08|4460.08|4460.08|4460.08|4459.78|4459.78|0
1620980610000|2021-05-14 08:23:30|4460.17|4460.17|4460.17|4460.17|4460.17|4460.17|4460.17|4460.17|0
1620980620000|2021-05-14 08:23:40|4460.1|4460.1|4459.46|4459.46|4460.1|4460.1|4459.42|4459.42|0
1620980640000|2021-05-14 08:24:00|4459.42|4459.42|4459.42|4459.42|4459.42|4459.42|4459.42|4459.42|0
1620980660000|2021-05-14 08:24:20|4460.02|4460.02|4459.72|4459.72|4460.32|4460.32|4459.72|4459.72|0
1620980670000|2021-05-14 08:24:30|4459.57|4459.57|4460.47|4460.47|4460.47|4460.47|4459.57|4459.57|0
1620980680000|2021-05-14 08:24:40|4460.39|4460.39|4460.36|4460.36|4460.39|4460.39|4460.36|4460.36|0
1620980690000|2021-05-14 08:24:50|4460.18|4460.18|4460.09|4460.09|4460.18|4460.18|4460.09|4460.09|0
1620980700000|2021-05-14 08:25:00|4459.94|4459.94|4459.96|4459.96|4459.96|4459.96|4459.94|4459.94|0
1620980710000|2021-05-14 08:25:10|4459.66|4459.66|4459.61|4459.61|4459.91|4459.91|4459.61|4459.61|0
1620980720000|2021-05-14 08:25:20|4459.7|4459.7|4460.6|4460.6|4460.6|4460.6|4459.7|4459.7|0
1620980740000|2021-05-14 08:25:40|4460.55|4460.55|4460.85|4460.85|4460.85|4460.85|4460.55|4460.55|0
1620980750000|2021-05-14 08:25:50|4461|4461|4460.56|4460.56|4461|4461|4460.56|4460.56|0
1620980760000|2021-05-14 08:26:00|4460.86|4460.86|4460.89|4460.89|4460.89|4460.89|4460.74|4460.74|0
1620980770000|2021-05-14 08:26:10|4460.98|4460.98|4460.88|4460.88|4460.98|4460.98|4460.88|4460.88|0
1620980790000|2021-05-14 08:26:30|4460.43|4460.43|4460.47|4460.47|4460.47|4460.47|4460.43|4460.43|0
1620980800000|2021-05-14 08:26:40|4461.21|4461.21|4460.99|4460.99|4461.21|4461.21|4460.99|4460.99|0
1620980820000|2021-05-14 08:27:00|4461.1|4461.1|4461.19|4461.19|4461.19|4461.19|4461.1|4461.1|0
1620980830000|2021-05-14 08:27:10|4460.89|4460.89|4461.49|4461.49|4461.49|4461.49|4460.89|4460.89|0
1620980840000|2021-05-14 08:27:20|4461.58|4461.58|4461.22|4461.22|4461.58|4461.58|4460.83|4460.83|0
1620980850000|2021-05-14 08:27:30|4460.92|4460.92|4460.88|4460.88|4460.92|4460.92|4460.88|4460.88|0
1620980870000|2021-05-14 08:27:50|4461.49|4461.49|4461.79|4461.79|4461.79|4461.79|4461.49|4461.49|0
1620980880000|2021-05-14 08:28:00|4461.9|4461.9|4461.9|4461.9|4461.9|4461.9|4461.6|4461.6|0
1620980890000|2021-05-14 08:28:10|4462.2|4462.2|4462.2|4462.2|4462.2|4462.2|4462.2|4462.2|0
1620980900000|2021-05-14 08:28:20|4462.5|4462.5|4462.5|4462.5|4462.5|4462.5|4462.5|4462.5|0
1620980910000|2021-05-14 08:28:30|4464.3|4464.3|4464.6|4464.6|4464.6|4464.6|4464.3|4464.3|0
1620980920000|2021-05-14 08:28:40|4464.3|4464.3|4464.42|4464.42|4464.42|4464.42|4463.97|4463.97|0
1620980930000|2021-05-14 08:28:50|4464.57|4464.57|4464.57|4464.57|4464.57|4464.57|4464.57|4464.57|0
1620980940000|2021-05-14 08:29:00|4464.68|4464.68|4464.68|4464.68|4464.68|4464.68|4464.68|4464.68|0
1620980950000|2021-05-14 08:29:10|4464.98|4464.98|4465.02|4465.02|4465.06|4465.06|4464.98|4464.98|0
1620980960000|2021-05-14 08:29:20|4464.87|4464.87|4464.57|4464.57|4464.87|4464.87|4464.57|4464.57|0
1620980970000|2021-05-14 08:29:30|4464.48|4464.48|4464.54|4464.54|4464.54|4464.54|4464.24|4464.24|0
1620980980000|2021-05-14 08:29:40|4466.04|4466.04|4466.04|4466.04|4466.04|4466.04|4466.04|4466.04|0
1620980990000|2021-05-14 08:29:50|4465.89|4465.89|4465.89|4465.89|4465.89|4465.89|4465.89|4465.89|0
1620981000000|2021-05-14 08:30:00|4465.85|4465.85|4465.7|4465.7|4465.85|4465.85|4465.7|4465.7|0
1620981020000|2021-05-14 08:30:20|4465.79|4465.79|4465.79|4465.79|4465.79|4465.79|4465.79|4465.79|0
1620981030000|2021-05-14 08:30:30|4466.24|4466.24|4467.44|4467.44|4467.44|4467.44|4466.24|4466.24|0
1620981040000|2021-05-14 08:30:40|4467.14|4467.14|4467.14|4467.14|4467.14|4467.14|4467.14|4467.14|0
1620981050000|2021-05-14 08:30:50|4467.05|4467.05|4467.78|4467.78|4467.78|4467.78|4467.05|4467.05|0
1620981070000|2021-05-14 08:31:10|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|0
1620981090000|2021-05-14 08:31:30|4467.54|4467.54|4467.15|4467.15|4467.54|4467.54|4467.15|4467.15|0
1620981120000|2021-05-14 08:32:00|4467.45|4467.45|4467.62|4467.62|4467.75|4467.75|4467.45|4467.45|0
1620981130000|2021-05-14 08:32:10|4467.92|4467.92|4467.65|4467.65|4467.95|4467.95|4467.65|4467.65|0
1620981150000|2021-05-14 08:32:30|4467.67|4467.67|4468.12|4468.12|4468.27|4468.27|4467.67|4467.67|0
1620981160000|2021-05-14 08:32:40|4467.89|4467.89|4468.19|4468.19|4468.19|4468.19|4467.89|4467.89|0
1620981170000|2021-05-14 08:32:50|4468.14|4468.14|4467.09|4467.09|4468.14|4468.14|4466.94|4466.94|0
1620981180000|2021-05-14 08:33:00|4466.79|4466.79|4467.05|4467.05|4467.05|4467.05|4466.79|4466.79|0
1620981190000|2021-05-14 08:33:10|4466.45|4466.45|4466.15|4466.15|4466.45|4466.45|4466.15|4466.15|0
1620981200000|2021-05-14 08:33:20|4465.85|4465.85|4465.51|4465.51|4465.85|4465.85|4465.51|4465.51|0
1620981220000|2021-05-14 08:33:40|4465.81|4465.81|4466.56|4466.56|4466.56|4466.56|4465.81|4465.81|0
1620981230000|2021-05-14 08:33:50|4466.58|4466.58|4466.58|4466.58|4466.58|4466.58|4466.58|4466.58|0
1620981240000|2021-05-14 08:34:00|4466.49|4466.49|4466.49|4466.49|4466.49|4466.49|4466.49|4466.49|0
1620981250000|2021-05-14 08:34:10|4466.64|4466.64|4466.34|4466.34|4466.64|4466.64|4466.34|4466.34|0
1620981280000|2021-05-14 08:34:40|4466.49|4466.49|4466.49|4466.49|4466.49|4466.49|4466.49|4466.49|0
1620981290000|2021-05-14 08:34:50|4466.52|4466.52|4466.52|4466.52|4466.52|4466.52|4466.52|4466.52|0
1620981300000|2021-05-14 08:35:00|4466.67|4466.67|4466.52|4466.52|4466.67|4466.67|4466.52|4466.52|0
1620981310000|2021-05-14 08:35:10|4466.22|4466.22|4466.22|4466.22|4466.22|4466.22|4466.22|4466.22|0
1620981320000|2021-05-14 08:35:20|4466.37|4466.37|4466.28|4466.28|4466.37|4466.37|4466.28|4466.28|0
1620981340000|2021-05-14 08:35:40|4466.43|4466.43|4466.43|4466.43|4466.43|4466.43|4466.43|4466.43|0
1620981360000|2021-05-14 08:36:00|4466.73|4466.73|4466.67|4466.67|4466.73|4466.73|4466.64|4466.64|0
1620981370000|2021-05-14 08:36:10|4466.82|4466.82|4466.82|4466.82|4466.82|4466.82|4466.82|4466.82|0
1620981380000|2021-05-14 08:36:20|4466.8|4466.8|4467.1|4467.1|4467.1|4467.1|4466.8|4466.8|0
1620981390000|2021-05-14 08:36:30|4467.01|4467.01|4467.16|4467.16|4467.16|4467.16|4467.01|4467.01|0
1620981400000|2021-05-14 08:36:40|4468.66|4468.66|4468.66|4468.66|4468.96|4468.96|4468.66|4468.66|0
1620981410000|2021-05-14 08:36:50|4468.36|4468.36|4469.11|4469.11|4469.11|4469.11|4468.36|4468.36|0
1620981420000|2021-05-14 08:37:00|4469.47|4469.47|4469.56|4469.56|4469.56|4469.56|4469.47|4469.47|0
1620981430000|2021-05-14 08:37:10|4469.65|4469.65|4469.2|4469.2|4469.65|4469.65|4469.2|4469.2|0
1620981440000|2021-05-14 08:37:20|4468.9|4468.9|4468.51|4468.51|4468.9|4468.9|4468.49|4468.49|0
1620981450000|2021-05-14 08:37:30|4469.12|4469.12|4468.51|4468.51|4469.12|4469.12|4468.51|4468.51|0
1620981460000|2021-05-14 08:37:40|4467.91|4467.91|4467.91|4467.91|4467.91|4467.91|4467.91|4467.91|0
1620981470000|2021-05-14 08:37:50|4468.21|4468.21|4468.21|4468.21|4468.21|4468.21|4468.21|4468.21|0
1620981480000|2021-05-14 08:38:00|4468.03|4468.03|4468.03|4468.03|4468.03|4468.03|4468.03|4468.03|0
1620981500000|2021-05-14 08:38:20|4467.88|4467.88|4468.03|4468.03|4468.03|4468.03|4467.73|4467.73|0
1620981510000|2021-05-14 08:38:30|4467.73|4467.73|4466.59|4466.59|4467.73|4467.73|4466.59|4466.59|0
1620981520000|2021-05-14 08:38:40|4466.57|4466.57|4466.53|4466.53|4466.57|4466.57|4466.53|4466.53|0
1620981530000|2021-05-14 08:38:50|4466.23|4466.23|4466.23|4466.23|4466.23|4466.23|4466.23|4466.23|0
1620981540000|2021-05-14 08:39:00|4466.11|4466.11|4465.81|4465.81|4466.11|4466.11|4465.81|4465.81|0
1620981550000|2021-05-14 08:39:10|4465.66|4465.66|4465.66|4465.66|4465.66|4465.66|4465.66|4465.66|0
1620981570000|2021-05-14 08:39:30|4466.26|4466.26|4466.26|4466.26|4466.26|4466.26|4466.26|4466.26|0
1620981580000|2021-05-14 08:39:40|4465.96|4465.96|4464.79|4464.79|4465.96|4465.96|4464.79|4464.79|0
1620981590000|2021-05-14 08:39:50|4465.09|4465.09|4465.09|4465.09|4465.09|4465.09|4465.09|4465.09|0
1620981600000|2021-05-14 08:40:00|4465.18|4465.18|4466.68|4466.68|4466.68|4466.68|4465.18|4465.18|0
1620981610000|2021-05-14 08:40:10|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|0
1620981630000|2021-05-14 08:40:30|4467.88|4467.88|4467.88|4467.88|4467.88|4467.88|4467.88|4467.88|0
1620981640000|2021-05-14 08:40:40|4467.79|4467.79|4467.79|4467.79|4467.79|4467.79|4467.79|4467.79|0
1620981650000|2021-05-14 08:40:50|4467.83|4467.83|4467.76|4467.76|4467.83|4467.83|4467.76|4467.76|0
1620981660000|2021-05-14 08:41:00|4468.06|4468.06|4467.87|4467.87|4468.06|4468.06|4467.76|4467.76|0
1620981670000|2021-05-14 08:41:10|4467.72|4467.72|4467.29|4467.29|4467.89|4467.89|4467.29|4467.29|0
1620981680000|2021-05-14 08:41:20|4466.99|4466.99|4467.29|4467.29|4467.29|4467.29|4466.99|4466.99|0
1620981700000|2021-05-14 08:41:40|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|0
1620981720000|2021-05-14 08:42:00|4467.89|4467.89|4468.79|4468.79|4468.79|4468.79|4467.89|4467.89|0
1620981730000|2021-05-14 08:42:10|4469.09|4469.09|4469.09|4469.09|4469.09|4469.09|4469.09|4469.09|0
1620981750000|2021-05-14 08:42:30|4470.04|4470.04|4469.77|4469.77|4470.04|4470.04|4469.77|4469.77|0
1620981760000|2021-05-14 08:42:40|4469.47|4469.47|4469.47|4469.47|4469.47|4469.47|4469.47|4469.47|0
1620981770000|2021-05-14 08:42:50|4469.77|4469.77|4469.77|4469.77|4469.77|4469.77|4469.77|4469.77|0
1620981780000|2021-05-14 08:43:00|4470.07|4470.07|4470.16|4470.16|4470.16|4470.16|4470.07|4470.07|0
1620981790000|2021-05-14 08:43:10|4470.28|4470.28|4469.41|4469.41|4470.28|4470.28|4469.41|4469.41|0
1620981800000|2021-05-14 08:43:20|4469.27|4469.27|4469.22|4469.22|4469.27|4469.27|4469.22|4469.22|0
1620981810000|2021-05-14 08:43:30|4469.25|4469.25|4469.25|4469.25|4469.25|4469.25|4469.25|4469.25|0
1620981820000|2021-05-14 08:43:40|4468.94|4468.94|4468.8|4468.8|4468.94|4468.94|4468.8|4468.8|0
1620981850000|2021-05-14 08:44:10|4468.98|4468.98|4468.74|4468.74|4469.34|4469.34|4468.74|4468.74|0
1620981860000|2021-05-14 08:44:20|4468.83|4468.83|4468.53|4468.53|4468.83|4468.83|4468.53|4468.53|0
1620981870000|2021-05-14 08:44:30|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|0
1620981880000|2021-05-14 08:44:40|4468.79|4468.79|4468.79|4468.79|4468.79|4468.79|4468.79|4468.79|0
1620981890000|2021-05-14 08:44:50|4468.04|4468.04|4468.11|4468.11|4468.11|4468.11|4467.81|4467.81|0
1620981900000|2021-05-14 08:45:00|4468.41|4468.41|4468.5|4468.5|4468.68|4468.68|4468.41|4468.41|0
1620981910000|2021-05-14 08:45:10|4468.72|4468.72|4468.16|4468.16|4468.72|4468.72|4468.16|4468.16|0
1620981920000|2021-05-14 08:45:20|4468.21|4468.21|4468.21|4468.21|4468.21|4468.21|4468.21|4468.21|0
1620981930000|2021-05-14 08:45:30|4468.31|4468.31|4468.31|4468.31|4468.31|4468.31|4468.31|4468.31|0
1620981940000|2021-05-14 08:45:40|4467.81|4467.81|4468.35|4468.35|4468.44|4468.44|4467.81|4467.81|0
1620981950000|2021-05-14 08:45:50|4468.53|4468.53|4469.27|4469.27|4469.27|4469.27|4468.53|4468.53|0
1620981960000|2021-05-14 08:46:00|4469.18|4469.18|4469.18|4469.18|4469.18|4469.18|4469.18|4469.18|0
1620981980000|2021-05-14 08:46:20|4469.96|4469.96|4470.11|4470.11|4470.26|4470.26|4469.96|4469.96|0
1620981990000|2021-05-14 08:46:30|4470.02|4470.02|4469.83|4469.83|4470.02|4470.02|4469.83|4469.83|0
1620982000000|2021-05-14 08:46:40|4469.62|4469.62|4469.44|4469.44|4469.62|4469.62|4469.44|4469.44|0
1620982010000|2021-05-14 08:46:50|4469.74|4469.74|4470.04|4470.04|4470.04|4470.04|4469.74|4469.74|0
1620982020000|2021-05-14 08:47:00|4470.49|4470.49|4470.45|4470.45|4470.49|4470.49|4470.45|4470.45|0
1620982030000|2021-05-14 08:47:10|4470.41|4470.41|4470.41|4470.41|4470.41|4470.41|4470.41|4470.41|0
1620982040000|2021-05-14 08:47:20|4471.01|4471.01|4471.01|4471.01|4471.01|4471.01|4471.01|4471.01|0
1620982050000|2021-05-14 08:47:30|4471.06|4471.06|4471.06|4471.06|4471.06|4471.06|4471.06|4471.06|0
1620982060000|2021-05-14 08:47:40|4470.97|4470.97|4471.27|4471.27|4471.27|4471.27|4470.97|4470.97|0
1620982080000|2021-05-14 08:48:00|4471.44|4471.44|4471.14|4471.14|4471.44|4471.44|4471.14|4471.14|0
1620982090000|2021-05-14 08:48:10|4470.84|4470.84|4470.54|4470.54|4470.84|4470.84|4470.54|4470.54|0
1620982100000|2021-05-14 08:48:20|4470.56|4470.56|4470.71|4470.71|4470.71|4470.71|4470.56|4470.56|0
1620982110000|2021-05-14 08:48:30|4471.01|4471.01|4471.01|4471.01|4471.01|4471.01|4471.01|4471.01|0
1620982120000|2021-05-14 08:48:40|4471.16|4471.16|4471.46|4471.46|4471.46|4471.46|4471.16|4471.16|0
1620982130000|2021-05-14 08:48:50|4471.61|4471.61|4471.84|4471.84|4471.89|4471.89|4471.59|4471.59|0
1620982140000|2021-05-14 08:49:00|4471.69|4471.69|4471.73|4471.73|4471.99|4471.99|4471.69|4471.69|0
1620982150000|2021-05-14 08:49:10|4471.13|4471.13|4470.71|4470.71|4471.13|4471.13|4470.71|4470.71|0
1620982170000|2021-05-14 08:49:30|4470.83|4470.83|4470.94|4470.94|4470.94|4470.94|4470.83|4470.83|0
1620982180000|2021-05-14 08:49:40|4470.64|4470.64|4470.64|4470.64|4470.64|4470.64|4470.64|4470.64|0
1620982190000|2021-05-14 08:49:50|4470.34|4470.34|4470.34|4470.34|4470.64|4470.64|4470.34|4470.34|0
1620982200000|2021-05-14 08:50:00|4470.37|4470.37|4470.37|4470.37|4470.37|4470.37|4470.37|4470.37|0
1620982220000|2021-05-14 08:50:20|4470.25|4470.25|4470.25|4470.25|4470.25|4470.25|4470.25|4470.25|0
1620982230000|2021-05-14 08:50:30|4470.21|4470.21|4470.25|4470.25|4470.25|4470.25|4470.21|4470.21|0
1620982240000|2021-05-14 08:50:40|4470.21|4470.21|4470.21|4470.21|4470.21|4470.21|4470.21|4470.21|0
1620982260000|2021-05-14 08:51:00|4470.19|4470.19|4471.21|4471.21|4471.21|4471.21|4470.19|4470.19|0
1620982270000|2021-05-14 08:51:10|4470.01|4470.01|4470.19|4470.19|4470.19|4470.19|4470.01|4470.01|0
1620982280000|2021-05-14 08:51:20|4470.26|4470.26|4470.3|4470.3|4470.3|4470.3|4470.26|4470.26|0
1620982300000|2021-05-14 08:51:40|4470.19|4470.19|4471.09|4471.09|4471.09|4471.09|4470.19|4470.19|0
1620982310000|2021-05-14 08:51:50|4470.79|4470.79|4470.79|4470.79|4470.79|4470.79|4470.79|4470.79|0
1620982330000|2021-05-14 08:52:10|4470.49|4470.49|4470.19|4470.19|4470.49|4470.49|4470.19|4470.19|0
1620982340000|2021-05-14 08:52:20|4470.08|4470.08|4468.82|4468.82|4470.22|4470.22|4468.82|4468.82|0
1620982350000|2021-05-14 08:52:30|4468.91|4468.91|4468.91|4468.91|4468.91|4468.91|4468.91|4468.91|0
1620982360000|2021-05-14 08:52:40|4468.61|4468.61|4468.16|4468.16|4468.61|4468.61|4468.16|4468.16|0
1620982370000|2021-05-14 08:52:50|4468.25|4468.25|4468.55|4468.55|4468.55|4468.55|4468.25|4468.25|0
1620982380000|2021-05-14 08:53:00|4468.59|4468.59|4468.63|4468.63|4468.63|4468.63|4468.59|4468.59|0
1620982390000|2021-05-14 08:53:10|4468.33|4468.33|4468.33|4468.33|4468.33|4468.33|4468.33|4468.33|0
1620982400000|2021-05-14 08:53:20|4467.73|4467.73|4467.73|4467.73|4467.73|4467.73|4467.73|4467.73|0
1620982410000|2021-05-14 08:53:30|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|0
1620982420000|2021-05-14 08:53:40|4467.52|4467.52|4467.58|4467.58|4467.58|4467.58|4467.52|4467.52|0
1620982440000|2021-05-14 08:54:00|4467.88|4467.88|4467.58|4467.58|4467.88|4467.88|4467.58|4467.58|0
1620982450000|2021-05-14 08:54:10|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|0
1620982460000|2021-05-14 08:54:20|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|0
1620982470000|2021-05-14 08:54:30|4467.41|4467.41|4467.08|4467.08|4467.41|4467.41|4467.02|4467.02|0
1620982480000|2021-05-14 08:54:40|4467.13|4467.13|4467.64|4467.64|4467.64|4467.64|4467.13|4467.13|0
1620982500000|2021-05-14 08:55:00|4467.34|4467.34|4467.34|4467.34|4467.34|4467.34|4467.34|4467.34|0
1620982510000|2021-05-14 08:55:10|4467.64|4467.64|4467.92|4467.92|4467.94|4467.94|4467.64|4467.64|0
1620982520000|2021-05-14 08:55:20|4468.07|4468.07|4468.07|4468.07|4468.07|4468.07|4468.07|4468.07|0
1620982530000|2021-05-14 08:55:30|4467.77|4467.77|4467.77|4467.77|4467.77|4467.77|4467.77|4467.77|0
1620982540000|2021-05-14 08:55:40|4467.74|4467.74|4467.86|4467.86|4467.86|4467.86|4467.74|4467.74|0
1620982550000|2021-05-14 08:55:50|4467.91|4467.91|4467.91|4467.91|4467.91|4467.91|4467.91|4467.91|0
1620982560000|2021-05-14 08:56:00|4467.87|4467.87|4467.87|4467.87|4467.87|4467.87|4467.87|4467.87|0
1620982570000|2021-05-14 08:56:10|4467.73|4467.73|4467.88|4467.88|4467.9|4467.9|4467.55|4467.55|0
1620982580000|2021-05-14 08:56:20|4467.94|4467.94|4467.94|4467.94|4467.94|4467.94|4467.94|4467.94|0
1620982590000|2021-05-14 08:56:30|4467.96|4467.96|4467.96|4467.96|4467.96|4467.96|4467.96|4467.96|0
1620982610000|2021-05-14 08:56:50|4468.11|4468.11|4468.52|4468.52|4468.52|4468.52|4468.11|4468.11|0
1620982620000|2021-05-14 08:57:00|4468.41|4468.41|4468.41|4468.41|4468.41|4468.41|4468.41|4468.41|0
1620982650000|2021-05-14 08:57:30|4468.71|4468.71|4468.71|4468.71|4468.71|4468.71|4468.71|4468.71|0
1620982680000|2021-05-14 08:58:00|4468.56|4468.56|4468.71|4468.71|4468.71|4468.71|4468.56|4468.56|0
1620982690000|2021-05-14 08:58:10|4468.41|4468.41|4468.44|4468.44|4468.44|4468.44|4468.41|4468.41|0
1620982700000|2021-05-14 08:58:20|4468.62|4468.62|4468.62|4468.62|4468.62|4468.62|4468.62|4468.62|0
1620982710000|2021-05-14 08:58:30|4468.71|4468.71|4468.71|4468.71|4468.71|4468.71|4468.71|4468.71|0
1620982730000|2021-05-14 08:58:50|4468.67|4468.67|4468.67|4468.67|4468.67|4468.67|4468.67|4468.67|0
1620982740000|2021-05-14 08:59:00|4468.63|4468.63|4468.63|4468.63|4468.63|4468.63|4468.63|4468.63|0
1620982750000|2021-05-14 08:59:10|4468.59|4468.59|4468.59|4468.59|4468.59|4468.59|4468.55|4468.55|0
1620982760000|2021-05-14 08:59:20|4468.53|4468.53|4468.53|4468.53|4468.53|4468.53|4468.53|4468.53|0
1620982770000|2021-05-14 08:59:30|4468.29|4468.29|4468.14|4468.14|4468.29|4468.29|4468.14|4468.14|0
1620982780000|2021-05-14 08:59:40|4468.11|4468.11|4468.3|4468.3|4468.3|4468.3|4468.11|4468.11|0
1620982790000|2021-05-14 08:59:50|4468.12|4468.12|4468.12|4468.12|4468.12|4468.12|4468.12|4468.12|0
1620982800000|2021-05-14 09:00:00|4468.24|4468.24|4468.53|4468.53|4468.53|4468.53|4468.24|4468.24|0
1620982810000|2021-05-14 09:00:10|4468.62|4468.62|4466.82|4466.82|4468.62|4468.62|4466.82|4466.82|0
1620982820000|2021-05-14 09:00:20|4466.73|4466.73|4466.73|4466.73|4466.73|4466.73|4466.73|4466.73|0
1620982830000|2021-05-14 09:00:30|4467.03|4467.03|4467.03|4467.03|4467.03|4467.03|4467.03|4467.03|0
1620982900000|2021-05-14 09:01:40|4467.12|4467.12|4467.21|4467.21|4467.21|4467.21|4467.12|4467.12|0
1620982910000|2021-05-14 09:01:50|4467.25|4467.25|4467.18|4467.18|4467.25|4467.25|4467.18|4467.18|0
1620982920000|2021-05-14 09:02:00|4467.47|4467.47|4467.47|4467.47|4467.47|4467.47|4467.47|4467.47|0
1620982930000|2021-05-14 09:02:10|4467.77|4467.77|4467.77|4467.77|4467.77|4467.77|4467.77|4467.77|0
1620982940000|2021-05-14 09:02:20|4467.87|4467.87|4467.69|4467.69|4467.99|4467.99|4467.69|4467.69|0
1620982950000|2021-05-14 09:02:30|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|0
1620982960000|2021-05-14 09:02:40|4467.56|4467.56|4467.56|4467.56|4467.56|4467.56|4467.56|4467.56|0
1620982970000|2021-05-14 09:02:50|4467.86|4467.86|4467.71|4467.71|4468.01|4468.01|4467.56|4467.56|0
1620982990000|2021-05-14 09:03:10|4467.62|4467.62|4466.87|4466.87|4467.62|4467.62|4466.87|4466.87|0
1620983000000|2021-05-14 09:03:20|4467.17|4467.17|4467.17|4467.17|4467.17|4467.17|4467.17|4467.17|0
1620983010000|2021-05-14 09:03:30|4467.14|4467.14|4466.97|4466.97|4467.14|4467.14|4466.97|4466.97|0
1620983020000|2021-05-14 09:03:40|4466.68|4466.68|4465.63|4465.63|4466.68|4466.68|4465.63|4465.63|0
1620983030000|2021-05-14 09:03:50|4465.77|4465.77|4466.36|4466.36|4466.39|4466.39|4465.58|4465.58|0
1620983040000|2021-05-14 09:04:00|4466.97|4466.97|4466.82|4466.82|4466.97|4466.97|4466.82|4466.82|0
1620983050000|2021-05-14 09:04:10|4466.67|4466.67|4465.77|4465.77|4466.67|4466.67|4465.77|4465.77|0
1620983060000|2021-05-14 09:04:20|4465.47|4465.47|4465.77|4465.77|4465.77|4465.77|4465.47|4465.47|0
1620983070000|2021-05-14 09:04:30|4466.07|4466.07|4466.07|4466.07|4466.07|4466.07|4466.07|4466.07|0
1620983080000|2021-05-14 09:04:40|4465.62|4465.62|4465.92|4465.92|4465.92|4465.92|4465.62|4465.62|0
1620983090000|2021-05-14 09:04:50|4465.88|4465.88|4465.61|4465.61|4465.88|4465.88|4465.61|4465.61|0
1620983100000|2021-05-14 09:05:00|4465.52|4465.52|4464.62|4464.62|4465.52|4465.52|4464.62|4464.62|0
1620983110000|2021-05-14 09:05:10|4464.5|4464.5|4464.2|4464.2|4464.5|4464.5|4464.2|4464.2|0
1620983120000|2021-05-14 09:05:20|4463.9|4463.9|4463.9|4463.9|4463.9|4463.9|4463.9|4463.9|0
1620983130000|2021-05-14 09:05:30|4463.94|4463.94|4464.35|4464.35|4464.52|4464.52|4463.9|4463.9|0
1620983150000|2021-05-14 09:05:50|4464.65|4464.65|4464.95|4464.95|4464.95|4464.95|4464.65|4464.65|0
1620983160000|2021-05-14 09:06:00|4465.55|4465.55|4466.04|4466.04|4466.04|4466.04|4465.55|4465.55|0
1620983170000|2021-05-14 09:06:10|4465.74|4465.74|4466.04|4466.04|4466.04|4466.04|4465.74|4465.74|0
1620983180000|2021-05-14 09:06:20|4466.28|4466.28|4465.79|4465.79|4466.28|4466.28|4465.79|4465.79|0
1620983190000|2021-05-14 09:06:30|4465.77|4465.77|4465.81|4465.81|4465.81|4465.81|4465.51|4465.51|0
1620983200000|2021-05-14 09:06:40|4466.11|4466.11|4466.11|4466.11|4466.11|4466.11|4466.11|4466.11|0
1620983210000|2021-05-14 09:06:50|4466.07|4466.07|4465.77|4465.77|4466.07|4466.07|4465.77|4465.77|0
1620983220000|2021-05-14 09:07:00|4466.07|4466.07|4466.07|4466.07|4466.07|4466.07|4466.07|4466.07|0
1620983230000|2021-05-14 09:07:10|4466.22|4466.22|4465.77|4465.77|4466.22|4466.22|4465.77|4465.77|0
1620983260000|2021-05-14 09:07:40|4465.5|4465.5|4465.16|4465.16|4465.5|4465.5|4465.16|4465.16|0
1620983270000|2021-05-14 09:07:50|4465.25|4465.25|4465.37|4465.37|4465.37|4465.37|4465.25|4465.25|0
1620983280000|2021-05-14 09:08:00|4465.52|4465.52|4465.25|4465.25|4465.52|4465.52|4465.25|4465.25|0
1620983290000|2021-05-14 09:08:10|4465.34|4465.34|4465.34|4465.34|4465.34|4465.34|4465.34|4465.34|0
1620983300000|2021-05-14 09:08:20|4465.04|4465.04|4464.74|4464.74|4465.04|4465.04|4464.74|4464.74|0
1620983310000|2021-05-14 09:08:30|4464.65|4464.65|4464.65|4464.65|4464.65|4464.65|4464.65|4464.65|0
1620983340000|2021-05-14 09:09:00|4464.95|4464.95|4465.22|4465.22|4465.22|4465.22|4464.95|4464.95|0
1620983350000|2021-05-14 09:09:10|4465.53|4465.53|4465.53|4465.53|4465.53|4465.53|4465.53|4465.53|0
1620983380000|2021-05-14 09:09:40|4465.25|4465.25|4465.16|4465.16|4465.25|4465.25|4465.16|4465.16|0
1620983390000|2021-05-14 09:09:50|4465.07|4465.07|4465.07|4465.07|4465.07|4465.07|4465.07|4465.07|0
1620983400000|2021-05-14 09:10:00|4465.04|4465.04|4465.52|4465.52|4465.52|4465.52|4465.04|4465.04|0
1620983410000|2021-05-14 09:10:10|4465.37|4465.37|4464.77|4464.77|4465.37|4465.37|4464.77|4464.77|0
1620983420000|2021-05-14 09:10:20|4464.47|4464.47|4464.45|4464.45|4464.47|4464.47|4464.45|4464.45|0
1620983430000|2021-05-14 09:10:30|4465.65|4465.65|4466.25|4466.25|4466.25|4466.25|4465.65|4465.65|0
1620983440000|2021-05-14 09:10:40|4466.22|4466.22|4466.22|4466.22|4466.22|4466.22|4466.22|4466.22|0
1620983450000|2021-05-14 09:10:50|4466.52|4466.52|4466.64|4466.64|4466.64|4466.64|4466.52|4466.52|0
1620983470000|2021-05-14 09:11:10|4466.19|4466.19|4465.89|4465.89|4466.19|4466.19|4465.89|4465.89|0
1620983480000|2021-05-14 09:11:20|4465.62|4465.62|4465.62|4465.62|4465.62|4465.62|4465.62|4465.62|0
1620983490000|2021-05-14 09:11:30|4465.92|4465.92|4466.52|4466.52|4466.52|4466.52|4465.92|4465.92|0
1620983510000|2021-05-14 09:11:50|4467.12|4467.12|4466.82|4466.82|4467.12|4467.12|4466.82|4466.82|0
1620983530000|2021-05-14 09:12:10|4466.7|4466.7|4466.1|4466.1|4466.7|4466.7|4466.1|4466.1|0
1620983540000|2021-05-14 09:12:20|4465.92|4465.92|4465.74|4465.74|4465.92|4465.92|4465.62|4465.62|0
1620983560000|2021-05-14 09:12:40|4466.04|4466.04|4465.62|4465.62|4466.04|4466.04|4465.62|4465.62|0
1620983570000|2021-05-14 09:12:50|4465.92|4465.92|4465.92|4465.92|4465.92|4465.92|4465.92|4465.92|0
1620983580000|2021-05-14 09:13:00|4465.32|4465.32|4464.4|4464.4|4465.32|4465.32|4464.4|4464.4|0
1620983590000|2021-05-14 09:13:10|4463.2|4463.2|4463.2|4463.2|4463.2|4463.2|4463.2|4463.2|0
1620983620000|2021-05-14 09:13:40|4462.9|4462.9|4462.9|4462.9|4462.9|4462.9|4462.9|4462.9|0
1620983640000|2021-05-14 09:14:00|4462.87|4462.87|4462.49|4462.49|4462.87|4462.87|4462.49|4462.49|0
1620983650000|2021-05-14 09:14:10|4462.6|4462.6|4462.63|4462.63|4462.63|4462.63|4462.6|4462.6|0
1620983660000|2021-05-14 09:14:20|4462.67|4462.67|4462.67|4462.67|4462.67|4462.67|4462.67|4462.67|0
1620983670000|2021-05-14 09:14:30|4462.37|4462.37|4462.67|4462.67|4462.67|4462.67|4462.37|4462.37|0
1620983680000|2021-05-14 09:14:40|4462.37|4462.37|4462.12|4462.12|4462.37|4462.37|4462.12|4462.12|0
1620983690000|2021-05-14 09:14:50|4462|4462|4461.25|4461.25|4462|4462|4461.25|4461.25|0
1620983700000|2021-05-14 09:15:00|4461.34|4461.34|4461.6|4461.6|4461.6|4461.6|4461.23|4461.23|0
1620983710000|2021-05-14 09:15:10|4461.69|4461.69|4461.69|4461.69|4461.69|4461.69|4461.69|4461.69|0
1620983730000|2021-05-14 09:15:30|4462.29|4462.29|4462.29|4462.29|4462.29|4462.29|4462.29|4462.29|0
1620983750000|2021-05-14 09:15:50|4461.99|4461.99|4461.69|4461.69|4461.99|4461.99|4461.69|4461.69|0
1620983760000|2021-05-14 09:16:00|4461.67|4461.67|4462.01|4462.01|4462.01|4462.01|4461.65|4461.65|0
1620983770000|2021-05-14 09:16:10|4462.04|4462.04|4460.53|4460.53|4462.04|4462.04|4460.53|4460.53|0
1620983780000|2021-05-14 09:16:20|4460.09|4460.09|4460.09|4460.09|4460.09|4460.09|4460.09|4460.09|0
1620983790000|2021-05-14 09:16:30|4460.12|4460.12|4460.12|4460.12|4460.12|4460.12|4460.12|4460.12|0
1620983800000|2021-05-14 09:16:40|4460.21|4460.21|4460.21|4460.21|4460.21|4460.21|4460.21|4460.21|0
1620983810000|2021-05-14 09:16:50|4459.91|4459.91|4459.44|4459.44|4459.91|4459.91|4459.44|4459.44|0
1620983820000|2021-05-14 09:17:00|4459.14|4459.14|4457.22|4457.22|4459.29|4459.29|4457.19|4457.19|0
1620983830000|2021-05-14 09:17:10|4456.92|4456.92|4457.22|4457.22|4457.22|4457.22|4456.62|4456.62|0
1620983860000|2021-05-14 09:17:40|4457.52|4457.52|4457.87|4457.87|4458.26|4458.26|4457.52|4457.52|0
1620983870000|2021-05-14 09:17:50|4457.58|4457.58|4457.39|4457.39|4457.58|4457.58|4457.28|4457.28|0
1620983880000|2021-05-14 09:18:00|4457.99|4457.99|4457.99|4457.99|4457.99|4457.99|4457.99|4457.99|0
1620983890000|2021-05-14 09:18:10|4457.39|4457.39|4457.39|4457.39|4457.39|4457.39|4457.39|4457.39|0
1620983900000|2021-05-14 09:18:20|4457.35|4457.35|4456.75|4456.75|4457.35|4457.35|4456.75|4456.75|0
1620983910000|2021-05-14 09:18:30|4456.79|4456.79|4456.79|4456.79|4456.79|4456.79|4456.79|4456.79|0
1620983920000|2021-05-14 09:18:40|4456.83|4456.83|4456.44|4456.44|4456.83|4456.83|4456.44|4456.44|0
1620983940000|2021-05-14 09:19:00|4456.53|4456.53|4456.01|4456.01|4456.56|4456.56|4456.01|4456.01|0
1620983950000|2021-05-14 09:19:10|4456.06|4456.06|4456.36|4456.36|4456.36|4456.36|4456.06|4456.06|0
1620983960000|2021-05-14 09:19:20|4456.45|4456.45|4456.45|4456.45|4456.45|4456.45|4456.45|4456.45|0
1620983980000|2021-05-14 09:19:40|4456.43|4456.43|4456.43|4456.43|4456.43|4456.43|4456.43|4456.43|0
1620983990000|2021-05-14 09:19:50|4456.73|4456.73|4457.03|4457.03|4457.03|4457.03|4456.73|4456.73|0
1620984000000|2021-05-14 09:20:00|4456.91|4456.91|4456.91|4456.91|4456.91|4456.91|4456.91|4456.91|0
1620984020000|2021-05-14 09:20:20|4456.76|4456.76|4456.76|4456.76|4456.76|4456.76|4456.76|4456.76|0
1620984030000|2021-05-14 09:20:30|4456.85|4456.85|4457.3|4457.3|4457.3|4457.3|4456.85|4456.85|0
1620984040000|2021-05-14 09:20:40|4457.6|4457.6|4457.6|4457.6|4457.6|4457.6|4457.6|4457.6|0
1620984050000|2021-05-14 09:20:50|4457.48|4457.48|4457.75|4457.75|4457.75|4457.75|4457.48|4457.48|0
1620984060000|2021-05-14 09:21:00|4457.77|4457.77|4458.25|4458.25|4458.25|4458.25|4457.77|4457.77|0
1620984070000|2021-05-14 09:21:10|4457.96|4457.96|4458.11|4458.11|4458.25|4458.25|4457.81|4457.81|0
1620984080000|2021-05-14 09:21:20|4457.96|4457.96|4457.96|4457.96|4457.96|4457.96|4457.96|4457.96|0
1620984100000|2021-05-14 09:21:40|4457.86|4457.86|4458.58|4458.58|4458.6|4458.6|4457.7|4457.7|0
1620984110000|2021-05-14 09:21:50|4458.37|4458.37|4458.31|4458.31|4458.37|4458.37|4458.29|4458.29|0
1620984120000|2021-05-14 09:22:00|4458.28|4458.28|4458.19|4458.19|4458.28|4458.28|4458.19|4458.19|0
1620984130000|2021-05-14 09:22:10|4457.89|4457.89|4457.89|4457.89|4457.89|4457.89|4457.89|4457.89|0
1620984140000|2021-05-14 09:22:20|4458.19|4458.19|4458.37|4458.37|4458.37|4458.37|4458.19|4458.19|0
1620984150000|2021-05-14 09:22:30|4458.07|4458.07|4457.77|4457.77|4458.07|4458.07|4457.77|4457.77|0
1620984160000|2021-05-14 09:22:40|4457.68|4457.68|4457.68|4457.68|4457.68|4457.68|4457.68|4457.68|0
1620984180000|2021-05-14 09:23:00|4457.8|4457.8|4458.03|4458.03|4458.03|4458.03|4457.8|4457.8|0
1620984190000|2021-05-14 09:23:10|4457.73|4457.73|4456.83|4456.83|4457.73|4457.73|4456.83|4456.83|0
1620984200000|2021-05-14 09:23:20|4456.91|4456.91|4456.95|4456.95|4456.95|4456.95|4456.91|4456.91|0
1620984210000|2021-05-14 09:23:30|4456.98|4456.98|4455.26|4455.26|4456.98|4456.98|4455.26|4455.26|0
1620984220000|2021-05-14 09:23:40|4454.96|4454.96|4454.96|4454.96|4454.96|4454.96|4454.96|4454.96|0
1620984240000|2021-05-14 09:24:00|4454.66|4454.66|4455.34|4455.34|4455.34|4455.34|4454.66|4454.66|0
1620984260000|2021-05-14 09:24:20|4455.3|4455.3|4455.15|4455.15|4455.3|4455.3|4455.15|4455.15|0
1620984270000|2021-05-14 09:24:30|4454.55|4454.55|4454.55|4454.55|4454.55|4454.55|4454.55|4454.55|0
1620984280000|2021-05-14 09:24:40|4453.35|4453.35|4453.35|4453.35|4453.35|4453.35|4453.35|4453.35|0
1620984290000|2021-05-14 09:24:50|4452.75|4452.75|4453.35|4453.35|4453.35|4453.35|4452.75|4452.75|0
1620984300000|2021-05-14 09:25:00|4453.05|4453.05|4452.79|4452.79|4453.17|4453.17|4452.79|4452.79|0
1620984310000|2021-05-14 09:25:10|4453.06|4453.06|4453.06|4453.06|4453.06|4453.06|4453.06|4453.06|0
1620984340000|2021-05-14 09:25:40|4453.36|4453.36|4453.36|4453.36|4453.36|4453.36|4453.36|4453.36|0
1620984350000|2021-05-14 09:25:50|4453.29|4453.29|4453.29|4453.29|4453.29|4453.29|4453.29|4453.29|0
1620984360000|2021-05-14 09:26:00|4454.04|4454.04|4454.31|4454.31|4454.64|4454.64|4454.04|4454.04|0
1620984370000|2021-05-14 09:26:10|4454.18|4454.18|4454.3|4454.3|4454.3|4454.3|4454.18|4454.18|0
1620984380000|2021-05-14 09:26:20|4454.15|4454.15|4453.7|4453.7|4454.15|4454.15|4453.7|4453.7|0
1620984390000|2021-05-14 09:26:30|4453.85|4453.85|4453.96|4453.96|4454.15|4454.15|4453.85|4453.85|0
1620984400000|2021-05-14 09:26:40|4454.04|4454.04|4453.93|4453.93|4454.04|4454.04|4453.93|4453.93|0
1620984410000|2021-05-14 09:26:50|4454.53|4454.53|4453.93|4453.93|4454.53|4454.53|4453.93|4453.93|0
1620984430000|2021-05-14 09:27:10|4453.88|4453.88|4454|4454|4454.11|4454.11|4453.88|4453.88|0
1620984440000|2021-05-14 09:27:20|4454.09|4454.09|4454|4454|4454.09|4454.09|4454|4454|0
1620984470000|2021-05-14 09:27:50|4453.4|4453.4|4453.4|4453.4|4453.4|4453.4|4453.4|4453.4|0
1620984480000|2021-05-14 09:28:00|4453.51|4453.51|4453.4|4453.4|4453.51|4453.51|4453.4|4453.4|0
1620984490000|2021-05-14 09:28:10|4453.1|4453.1|4453.06|4453.06|4453.1|4453.1|4453.06|4453.06|0
1620984500000|2021-05-14 09:28:20|4453.36|4453.36|4453.36|4453.36|4453.36|4453.36|4453.36|4453.36|0
1620984510000|2021-05-14 09:28:30|4453.63|4453.63|4454.09|4454.09|4454.09|4454.09|4453.63|4453.63|0
1620984530000|2021-05-14 09:28:50|4453.91|4453.91|4453.91|4453.91|4453.91|4453.91|4453.91|4453.91|0
1620984570000|2021-05-14 09:29:30|4453.46|4453.46|4453.74|4453.74|4453.76|4453.76|4453.46|4453.46|0
1620984580000|2021-05-14 09:29:40|4453.44|4453.44|4453.92|4453.92|4454.04|4454.04|4453.44|4453.44|0
1620984590000|2021-05-14 09:29:50|4453.02|4453.02|4453.02|4453.02|4453.02|4453.02|4453.02|4453.02|0
1620984600000|2021-05-14 09:30:00|4452.87|4452.87|4452.9|4452.9|4453.13|4453.13|4452.87|4452.87|0
1620984620000|2021-05-14 09:30:20|4452.99|4452.99|4452.39|4452.39|4452.99|4452.99|4452.39|4452.39|0
1620984640000|2021-05-14 09:30:40|4452.43|4452.43|4452.55|4452.55|4452.55|4452.55|4452.43|4452.43|0
1620984650000|2021-05-14 09:30:50|4452.66|4452.66|4452.66|4452.66|4452.66|4452.66|4452.66|4452.66|0
1620984660000|2021-05-14 09:31:00|4452.81|4452.81|4452.81|4452.81|4452.81|4452.81|4452.81|4452.81|0
1620984670000|2021-05-14 09:31:10|4452.96|4452.96|4452.66|4452.66|4452.96|4452.96|4452.66|4452.66|0
1620984680000|2021-05-14 09:31:20|4452.96|4452.96|4452.78|4452.78|4452.96|4452.96|4452.78|4452.78|0
1620984690000|2021-05-14 09:31:30|4452.83|4452.83|4453.16|4453.16|4453.16|4453.16|4452.83|4452.83|0
1620984710000|2021-05-14 09:31:50|4453.24|4453.24|4452.88|4452.88|4453.24|4453.24|4452.88|4452.88|0
1620984720000|2021-05-14 09:32:00|4453.18|4453.18|4453.18|4453.18|4453.18|4453.18|4453.18|4453.18|0
1620984730000|2021-05-14 09:32:10|4452.88|4452.88|4452.85|4452.85|4452.88|4452.88|4452.85|4452.85|0
1620984760000|2021-05-14 09:32:40|4452.96|4452.96|4452.36|4452.36|4452.96|4452.96|4452.36|4452.36|0
1620984770000|2021-05-14 09:32:50|4451.76|4451.76|4451.99|4451.99|4452.03|4452.03|4451.76|4451.76|0
1620984780000|2021-05-14 09:33:00|4451.95|4451.95|4451.95|4451.95|4451.95|4451.95|4451.95|4451.95|0
1620984790000|2021-05-14 09:33:10|4452.25|4452.25|4452.25|4452.25|4452.25|4452.25|4452.25|4452.25|0
1620984800000|2021-05-14 09:33:20|4452.15|4452.15|4452.15|4452.15|4452.15|4452.15|4452.15|4452.15|0
1620984830000|2021-05-14 09:33:50|4451.84|4451.84|4451.84|4451.84|4451.84|4451.84|4451.84|4451.84|0
1620984840000|2021-05-14 09:34:00|4451.96|4451.96|4451.78|4451.78|4451.96|4451.96|4451.78|4451.78|0
1620984850000|2021-05-14 09:34:10|4451.89|4451.89|4452.01|4452.01|4452.01|4452.01|4451.89|4451.89|0
1620984860000|2021-05-14 09:34:20|4450.81|4450.81|4450.9|4450.9|4450.9|4450.9|4450.81|4450.81|0
1620984870000|2021-05-14 09:34:30|4450.6|4450.6|4450.3|4450.3|4450.6|4450.6|4450.3|4450.3|0
1620984880000|2021-05-14 09:34:40|4450.33|4450.33|4450.33|4450.33|4450.33|4450.33|4450.33|4450.33|0
1620984920000|2021-05-14 09:35:20|4450.63|4450.63|4450.48|4450.48|4450.63|4450.63|4450.48|4450.48|0
1620984940000|2021-05-14 09:35:40|4450.5|4450.5|4450.5|4450.5|4450.5|4450.5|4450.5|4450.5|0
1620984950000|2021-05-14 09:35:50|4450.52|4450.52|4451.87|4451.87|4451.87|4451.87|4450.52|4450.52|0
1620984960000|2021-05-14 09:36:00|4452.02|4452.02|4449.47|4449.47|4452.02|4452.02|4448.27|4448.27|0
1620984970000|2021-05-14 09:36:10|4449.77|4449.77|4450.45|4450.45|4450.45|4450.45|4449.75|4449.75|0
1620984980000|2021-05-14 09:36:20|4450.6|4450.6|4450.6|4450.6|4450.6|4450.6|4450.6|4450.6|0
1620985010000|2021-05-14 09:36:50|4450.3|4450.3|4450.23|4450.23|4450.33|4450.33|4450.23|4450.23|0
1620985020000|2021-05-14 09:37:00|4450.14|4450.14|4449.99|4449.99|4450.14|4450.14|4449.99|4449.99|0
1620985040000|2021-05-14 09:37:20|4451.19|4451.19|4451.94|4451.94|4451.94|4451.94|4451.19|4451.19|0
1620985050000|2021-05-14 09:37:30|4451.04|4451.04|4451.04|4451.04|4451.04|4451.04|4451.04|4451.04|0
1620985060000|2021-05-14 09:37:40|4450.93|4450.93|4450.93|4450.93|4450.93|4450.93|4450.93|4450.93|0
1620985070000|2021-05-14 09:37:50|4451.23|4451.23|4451.23|4451.23|4451.23|4451.23|4451.23|4451.23|0
1620985080000|2021-05-14 09:38:00|4450.63|4450.63|4450.63|4450.63|4450.63|4450.63|4450.63|4450.63|0
1620985100000|2021-05-14 09:38:20|4450.71|4450.71|4450.33|4450.33|4450.71|4450.71|4450.33|4450.33|0
1620985110000|2021-05-14 09:38:30|4450.1|4450.1|4449.87|4449.87|4450.22|4450.22|4449.87|4449.87|0
1620985120000|2021-05-14 09:38:40|4448.67|4448.67|4448.04|4448.04|4448.67|4448.67|4447.74|4447.74|0
1620985140000|2021-05-14 09:39:00|4447.99|4447.99|4448.06|4448.06|4448.06|4448.06|4447.99|4447.99|0
1620985150000|2021-05-14 09:39:10|4448.11|4448.11|4448.11|4448.11|4448.11|4448.11|4448.11|4448.11|0
1620985160000|2021-05-14 09:39:20|4447.96|4447.96|4447.36|4447.36|4447.96|4447.96|4447.36|4447.36|0
1620985170000|2021-05-14 09:39:30|4447.32|4447.32|4446.38|4446.38|4447.32|4447.32|4446.38|4446.38|0
1620985180000|2021-05-14 09:39:40|4446.08|4446.08|4445.78|4445.78|4446.08|4446.08|4445.78|4445.78|0
1620985190000|2021-05-14 09:39:50|4445.93|4445.93|4445.93|4445.93|4445.93|4445.93|4445.93|4445.93|0
1620985200000|2021-05-14 09:40:00|4445.91|4445.91|4446.01|4446.01|4446.01|4446.01|4445.86|4445.86|0
1620985210000|2021-05-14 09:40:10|4446.76|4446.76|4446.76|4446.76|4446.76|4446.76|4446.76|4446.76|0
1620985220000|2021-05-14 09:40:20|4446.81|4446.81|4446.81|4446.81|4446.81|4446.81|4446.81|4446.81|0
1620985240000|2021-05-14 09:40:40|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|0
1620985250000|2021-05-14 09:40:50|4447.29|4447.29|4447.03|4447.03|4447.29|4447.29|4447.03|4447.03|0
1620985260000|2021-05-14 09:41:00|4446.43|4446.43|4446.28|4446.28|4446.43|4446.43|4446.28|4446.28|0
1620985280000|2021-05-14 09:41:20|4446.38|4446.38|4446.38|4446.38|4446.38|4446.38|4446.38|4446.38|0
1620985290000|2021-05-14 09:41:30|4446.52|4446.52|4446.67|4446.67|4446.67|4446.67|4446.52|4446.52|0
1620985320000|2021-05-14 09:42:00|4446.97|4446.97|4447.57|4447.57|4447.57|4447.57|4446.97|4446.97|0
1620985350000|2021-05-14 09:42:30|4447.28|4447.28|4447.43|4447.43|4447.43|4447.43|4447.28|4447.28|0
1620985380000|2021-05-14 09:43:00|4447.28|4447.28|4447.28|4447.28|4447.28|4447.28|4447.28|4447.28|0
1620985390000|2021-05-14 09:43:10|4447.01|4447.01|4447.01|4447.01|4447.01|4447.01|4447.01|4447.01|0
1620985400000|2021-05-14 09:43:20|4445.81|4445.81|4445.81|4445.81|4445.81|4445.81|4445.81|4445.81|0
1620985410000|2021-05-14 09:43:30|4444.91|4444.91|4445.51|4445.51|4445.51|4445.51|4444.91|4444.91|0
1620985430000|2021-05-14 09:43:50|4445.21|4445.21|4445.21|4445.21|4445.21|4445.21|4445.21|4445.21|0
1620985450000|2021-05-14 09:44:10|4443.41|4443.41|4443.53|4443.53|4443.62|4443.62|4443.41|4443.41|0
1620985490000|2021-05-14 09:44:50|4443.38|4443.38|4443.41|4443.41|4443.41|4443.41|4443.38|4443.38|0
1620985500000|2021-05-14 09:45:00|4443.33|4443.33|4443.33|4443.33|4443.33|4443.33|4443.33|4443.33|0
1620985510000|2021-05-14 09:45:10|4444.08|4444.08|4444.26|4444.26|4444.26|4444.26|4444.08|4444.08|0
1620985520000|2021-05-14 09:45:20|4444.18|4444.18|4444.16|4444.16|4444.18|4444.18|4444.16|4444.16|0
1620985540000|2021-05-14 09:45:40|4443.86|4443.86|4443.86|4443.86|4443.86|4443.86|4443.86|4443.86|0
1620985550000|2021-05-14 09:45:50|4443.9|4443.9|4443.86|4443.86|4443.9|4443.9|4443.86|4443.86|0
1620985560000|2021-05-14 09:46:00|4444.76|4444.76|4444.76|4444.76|4444.76|4444.76|4444.76|4444.76|0
1620985570000|2021-05-14 09:46:10|4444.85|4444.85|4444.85|4444.85|4444.85|4444.85|4444.85|4444.85|0
1620985620000|2021-05-14 09:47:00|4445.45|4445.45|4445.75|4445.75|4445.75|4445.75|4445.45|4445.45|0
1620985640000|2021-05-14 09:47:20|4446.65|4446.65|4446.65|4446.65|4446.65|4446.65|4446.65|4446.65|0
1620985680000|2021-05-14 09:48:00|4446.69|4446.69|4446.69|4446.69|4446.69|4446.69|4446.69|4446.69|0
1620985690000|2021-05-14 09:48:10|4446.39|4446.39|4446.69|4446.69|4446.69|4446.69|4446.39|4446.39|0
1620985700000|2021-05-14 09:48:20|4446.39|4446.39|4446.39|4446.39|4446.39|4446.39|4446.39|4446.39|0
1620985710000|2021-05-14 09:48:30|4446.3|4446.3|4446.9|4446.9|4446.9|4446.9|4446.3|4446.3|0
1620985720000|2021-05-14 09:48:40|4447.8|4447.8|4447.2|4447.2|4447.8|4447.8|4447.2|4447.2|0
1620985730000|2021-05-14 09:48:50|4447.5|4447.5|4447.5|4447.5|4447.5|4447.5|4447.5|4447.5|0
1620985740000|2021-05-14 09:49:00|4447.59|4447.59|4447.93|4447.93|4448.05|4448.05|4447.59|4447.59|0
1620985750000|2021-05-14 09:49:10|4448.08|4448.08|4448.08|4448.08|4448.08|4448.08|4448.08|4448.08|0
1620985760000|2021-05-14 09:49:20|4448.17|4448.17|4448.17|4448.17|4448.17|4448.17|4448.17|4448.17|0
1620985770000|2021-05-14 09:49:30|4448.32|4448.32|4448.32|4448.32|4448.32|4448.32|4448.32|4448.32|0
1620985780000|2021-05-14 09:49:40|4449.52|4449.52|4448.92|4448.92|4449.52|4449.52|4448.92|4448.92|0
1620985790000|2021-05-14 09:49:50|4448.62|4448.62|4448.62|4448.62|4448.62|4448.62|4448.62|4448.62|0
1620985800000|2021-05-14 09:50:00|4448.39|4448.39|4448.39|4448.39|4448.39|4448.39|4448.39|4448.39|0
1620985810000|2021-05-14 09:50:10|4448.03|4448.03|4447.73|4447.73|4448.03|4448.03|4447.73|4447.73|0
1620985840000|2021-05-14 09:50:40|4447.88|4447.88|4447.88|4447.88|4447.88|4447.88|4447.88|4447.88|0
1620985850000|2021-05-14 09:50:50|4447.58|4447.58|4447.43|4447.43|4447.58|4447.58|4447.43|4447.43|0
1620985860000|2021-05-14 09:51:00|4447.13|4447.13|4447.13|4447.13|4447.13|4447.13|4447.13|4447.13|0
1620985880000|2021-05-14 09:51:20|4447.04|4447.04|4447.04|4447.04|4447.04|4447.04|4447.04|4447.04|0
1620985890000|2021-05-14 09:51:30|4447.19|4447.19|4447.19|4447.19|4447.19|4447.19|4447.19|4447.19|0
1620985900000|2021-05-14 09:51:40|4447.64|4447.64|4447.75|4447.75|4447.75|4447.75|4447.64|4447.64|0
1620985960000|2021-05-14 09:52:40|4448.05|4448.05|4448.05|4448.05|4448.05|4448.05|4448.05|4448.05|0
1620985970000|2021-05-14 09:52:50|4448.14|4448.14|4448.14|4448.14|4448.14|4448.14|4448.14|4448.14|0
1620985980000|2021-05-14 09:53:00|4449.04|4449.04|4449.49|4449.49|4449.49|4449.49|4449.04|4449.04|0
1620985990000|2021-05-14 09:53:10|4449.79|4449.79|4449.79|4449.79|4449.79|4449.79|4449.79|4449.79|0
1620986010000|2021-05-14 09:53:30|4449.72|4449.72|4450.55|4450.55|4450.85|4450.85|4449.72|4449.72|0
1620986040000|2021-05-14 09:54:00|4450.25|4450.25|4450.37|4450.37|4450.37|4450.37|4450.1|4450.1|0
1620986050000|2021-05-14 09:54:10|4450.46|4450.46|4450.46|4450.46|4450.46|4450.46|4450.46|4450.46|0
1620986060000|2021-05-14 09:54:20|4450.16|4450.16|4449.56|4449.56|4450.16|4450.16|4449.56|4449.56|0
1620986070000|2021-05-14 09:54:30|4448.66|4448.66|4449.33|4449.33|4449.33|4449.33|4448.43|4448.43|0
1620986080000|2021-05-14 09:54:40|4449.24|4449.24|4449.24|4449.24|4449.24|4449.24|4449.24|4449.24|0
1620986100000|2021-05-14 09:55:00|4448.64|4448.64|4448.49|4448.49|4448.64|4448.64|4448.19|4448.19|0
1620986120000|2021-05-14 09:55:20|4448.8|4448.8|4449.35|4449.35|4449.4|4449.4|4448.8|4448.8|0
1620986130000|2021-05-14 09:55:30|4449.65|4449.65|4449.65|4449.65|4449.65|4449.65|4449.65|4449.65|0
1620986140000|2021-05-14 09:55:40|4449.95|4449.95|4450.4|4450.4|4450.4|4450.4|4449.95|4449.95|0
1620986150000|2021-05-14 09:55:50|4449.65|4449.65|4449.65|4449.65|4449.65|4449.65|4449.65|4449.65|0
1620986160000|2021-05-14 09:56:00|4449.05|4449.05|4449.02|4449.02|4449.05|4449.05|4449.02|4449.02|0
1620986170000|2021-05-14 09:56:10|4448.99|4448.99|4448.69|4448.69|4448.99|4448.99|4448.69|4448.69|0
1620986180000|2021-05-14 09:56:20|4448.65|4448.65|4447.83|4447.83|4448.65|4448.65|4447.83|4447.83|0
1620986190000|2021-05-14 09:56:30|4447.53|4447.53|4447.64|4447.64|4447.64|4447.64|4447.53|4447.53|0
1620986200000|2021-05-14 09:56:40|4447.79|4447.79|4447.79|4447.79|4447.79|4447.79|4447.79|4447.79|0
1620986220000|2021-05-14 09:57:00|4446.59|4446.59|4446.59|4446.59|4446.59|4446.59|4446.59|4446.59|0
1620986230000|2021-05-14 09:57:10|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|0
1620986250000|2021-05-14 09:57:30|4446.59|4446.59|4446.44|4446.44|4446.59|4446.59|4446.44|4446.44|0
1620986260000|2021-05-14 09:57:40|4446.29|4446.29|4446.14|4446.14|4446.29|4446.29|4446.14|4446.14|0
1620986270000|2021-05-14 09:57:50|4446.12|4446.12|4445.33|4445.33|4446.12|4446.12|4445.33|4445.33|0
1620986280000|2021-05-14 09:58:00|4445.48|4445.48|4445.18|4445.18|4445.48|4445.48|4445.18|4445.18|0
1620986290000|2021-05-14 09:58:10|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|0
1620986310000|2021-05-14 09:58:30|4444.79|4444.79|4443.97|4443.97|4444.79|4444.79|4443.97|4443.97|0
1620986320000|2021-05-14 09:58:40|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|0
1620986330000|2021-05-14 09:58:50|4443.58|4443.58|4443.58|4443.58|4443.58|4443.58|4443.58|4443.58|0
1620986340000|2021-05-14 09:59:00|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|0
1620986380000|2021-05-14 09:59:40|4443.92|4443.92|4443.92|4443.92|4443.92|4443.92|4443.92|4443.92|0
1620986390000|2021-05-14 09:59:50|4443.88|4443.88|4443.81|4443.81|4443.88|4443.88|4443.81|4443.81|0
1620986400000|2021-05-14 10:00:00|4443.58|4443.58|4443.28|4443.28|4443.58|4443.58|4443.28|4443.28|0
1620986440000|2021-05-14 10:00:40|4443.19|4443.19|4443.04|4443.04|4443.19|4443.19|4443.04|4443.04|0
1620986460000|2021-05-14 10:01:00|4443.64|4443.64|4443.22|4443.22|4443.82|4443.82|4443.22|4443.22|0
1620986470000|2021-05-14 10:01:10|4443.11|4443.11|4442.51|4442.51|4443.11|4443.11|4442.51|4442.51|0
1620986490000|2021-05-14 10:01:30|4442.58|4442.58|4442.58|4442.58|4442.58|4442.58|4442.58|4442.58|0
1620986500000|2021-05-14 10:01:40|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|0
1620986530000|2021-05-14 10:02:10|4443.33|4443.33|4442.57|4442.57|4443.33|4443.33|4442.57|4442.57|0
1620986550000|2021-05-14 10:02:30|4442.53|4442.53|4442.46|4442.46|4442.53|4442.53|4442.46|4442.46|0
1620986560000|2021-05-14 10:02:40|4442.16|4442.16|4441.85|4441.85|4442.16|4442.16|4441.85|4441.85|0
1620986570000|2021-05-14 10:02:50|4441.88|4441.88|4442.87|4442.87|4442.87|4442.87|4441.88|4441.88|0
1620986580000|2021-05-14 10:03:00|4443.02|4443.02|4443.02|4443.02|4443.02|4443.02|4443.02|4443.02|0
1620986590000|2021-05-14 10:03:10|4443.17|4443.17|4444.22|4444.22|4444.22|4444.22|4443.17|4443.17|0
1620986600000|2021-05-14 10:03:20|4444.82|4444.82|4444.82|4444.82|4444.82|4444.82|4444.82|4444.82|0
1620986610000|2021-05-14 10:03:30|4445.12|4445.12|4445.27|4445.27|4445.27|4445.27|4445.12|4445.12|0
1620986620000|2021-05-14 10:03:40|4445.36|4445.36|4445.36|4445.36|4445.36|4445.36|4445.36|4445.36|0
1620986630000|2021-05-14 10:03:50|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|0
1620986640000|2021-05-14 10:04:00|4444.91|4444.91|4444.91|4444.91|4444.91|4444.91|4444.91|4444.91|0
1620986650000|2021-05-14 10:04:10|4444.88|4444.88|4444.77|4444.77|4444.88|4444.88|4444.77|4444.77|0
1620986660000|2021-05-14 10:04:20|4444.79|4444.79|4445.39|4445.39|4445.39|4445.39|4444.79|4444.79|0
1620986670000|2021-05-14 10:04:30|4445.47|4445.47|4445.47|4445.47|4445.47|4445.47|4445.47|4445.47|0
1620986680000|2021-05-14 10:04:40|4445.62|4445.62|4445.62|4445.62|4445.66|4445.66|4445.62|4445.62|0
1620986690000|2021-05-14 10:04:50|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|0
1620986700000|2021-05-14 10:05:00|4444.72|4444.72|4444.79|4444.79|4445.02|4445.02|4444.72|4444.72|0
1620986730000|2021-05-14 10:05:30|4444.94|4444.94|4445.24|4445.24|4445.24|4445.24|4444.94|4444.94|0
1620986740000|2021-05-14 10:05:40|4445.54|4445.54|4445.54|4445.54|4445.54|4445.54|4445.54|4445.54|0
1620986760000|2021-05-14 10:06:00|4444.94|4444.94|4445.54|4445.54|4445.54|4445.54|4444.94|4444.94|0
1620986770000|2021-05-14 10:06:10|4445.84|4445.84|4445.84|4445.84|4445.84|4445.84|4445.84|4445.84|0
1620986780000|2021-05-14 10:06:20|4446.75|4446.75|4446.75|4446.75|4446.75|4446.75|4446.75|4446.75|0
1620986800000|2021-05-14 10:06:40|4446.72|4446.72|4446.82|4446.82|4446.87|4446.87|4446.72|4446.72|0
1620986810000|2021-05-14 10:06:50|4446.52|4446.52|4446.63|4446.63|4446.63|4446.63|4446.52|4446.52|0
1620986820000|2021-05-14 10:07:00|4446.61|4446.61|4446.31|4446.31|4446.61|4446.61|4446.31|4446.31|0
1620986830000|2021-05-14 10:07:10|4446.6|4446.6|4446.6|4446.6|4446.6|4446.6|4446.6|4446.6|0
1620986850000|2021-05-14 10:07:30|4446.9|4446.9|4446.89|4446.89|4447.11|4447.11|4446.81|4446.81|0
1620986860000|2021-05-14 10:07:40|4446.96|4446.96|4446.96|4446.96|4446.96|4446.96|4446.96|4446.96|0
1620986900000|2021-05-14 10:08:20|4446.92|4446.92|4446.92|4446.92|4446.92|4446.92|4446.92|4446.92|0
1620986910000|2021-05-14 10:08:30|4447.52|4447.52|4447.52|4447.52|4447.56|4447.56|4447.52|4447.52|0
1620986920000|2021-05-14 10:08:40|4447.87|4447.87|4447.96|4447.96|4447.96|4447.96|4447.87|4447.87|0
1620986930000|2021-05-14 10:08:50|4447.66|4447.66|4447.96|4447.96|4447.96|4447.96|4447.66|4447.66|0
1620986940000|2021-05-14 10:09:00|4447.66|4447.66|4447.57|4447.57|4447.66|4447.66|4447.57|4447.57|0
1620986950000|2021-05-14 10:09:10|4447.27|4447.27|4446.67|4446.67|4447.57|4447.57|4446.67|4446.67|0
1620986960000|2021-05-14 10:09:20|4447.27|4447.27|4447.57|4447.57|4447.57|4447.57|4447.27|4447.27|0
1620986970000|2021-05-14 10:09:30|4448.02|4448.02|4448.02|4448.02|4448.02|4448.02|4448.02|4448.02|0
1620986980000|2021-05-14 10:09:40|4448.09|4448.09|4448.09|4448.09|4448.09|4448.09|4448.09|4448.09|0
1620987000000|2021-05-14 10:10:00|4448.13|4448.13|4448.18|4448.18|4448.18|4448.18|4448.13|4448.13|0
1620987010000|2021-05-14 10:10:10|4448.15|4448.15|4448.09|4448.09|4448.15|4448.15|4448.06|4448.06|0
1620987030000|2021-05-14 10:10:30|4448.39|4448.39|4448.39|4448.39|4448.39|4448.39|4448.39|4448.39|0
1620987050000|2021-05-14 10:10:50|4448.69|4448.69|4448.69|4448.69|4448.69|4448.69|4448.69|4448.69|0
1620987060000|2021-05-14 10:11:00|4448.99|4448.99|4448.84|4448.84|4448.99|4448.99|4448.84|4448.84|0
1620987080000|2021-05-14 10:11:20|4448.82|4448.82|4448.86|4448.86|4448.86|4448.86|4448.82|4448.82|0
1620987100000|2021-05-14 10:11:40|4448.57|4448.57|4448.57|4448.57|4448.57|4448.57|4448.57|4448.57|0
1620987130000|2021-05-14 10:12:10|4448.75|4448.75|4448.9|4448.9|4448.9|4448.9|4448.75|4448.75|0
1620987150000|2021-05-14 10:12:30|4449.34|4449.34|4449.34|4449.34|4449.34|4449.34|4449.34|4449.34|0
1620987160000|2021-05-14 10:12:40|4449.46|4449.46|4449.54|4449.54|4449.69|4449.69|4449.46|4449.46|0
1620987170000|2021-05-14 10:12:50|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|0
1620987180000|2021-05-14 10:13:00|4449.54|4449.54|4448.64|4448.64|4449.54|4449.54|4448.64|4448.64|0
1620987190000|2021-05-14 10:13:10|4448.34|4448.34|4446.99|4446.99|4448.34|4448.34|4446.99|4446.99|0
1620987200000|2021-05-14 10:13:20|4446.84|4446.84|4446.76|4446.76|4446.84|4446.84|4446.76|4446.76|0
1620987220000|2021-05-14 10:13:40|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|0
1620987300000|2021-05-14 10:15:00|4446.46|4446.46|4446.65|4446.65|4446.65|4446.65|4446.46|4446.46|0
1620987310000|2021-05-14 10:15:10|4445.6|4445.6|4445.86|4445.86|4445.86|4445.86|4445.6|4445.6|0
1620987320000|2021-05-14 10:15:20|4445.77|4445.77|4446.07|4446.07|4446.07|4446.07|4445.77|4445.77|0
1620987330000|2021-05-14 10:15:30|4446.18|4446.18|4446.18|4446.18|4446.18|4446.18|4446.18|4446.18|0
1620987350000|2021-05-14 10:15:50|4446.11|4446.11|4445.5|4445.5|4446.11|4446.11|4445.5|4445.5|0
1620987360000|2021-05-14 10:16:00|4445.47|4445.47|4445.53|4445.53|4445.56|4445.56|4445.47|4445.47|0
1620987380000|2021-05-14 10:16:20|4445.83|4445.83|4445.78|4445.78|4445.83|4445.83|4445.78|4445.78|0
1620987410000|2021-05-14 10:16:50|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|0
1620987420000|2021-05-14 10:17:00|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|0
1620987430000|2021-05-14 10:17:10|4446.42|4446.42|4446.42|4446.42|4446.42|4446.42|4446.42|4446.42|0
1620987440000|2021-05-14 10:17:20|4446.72|4446.72|4446.72|4446.72|4446.72|4446.72|4446.72|4446.72|0
1620987450000|2021-05-14 10:17:30|4446.61|4446.61|4446.61|4446.61|4446.61|4446.61|4446.61|4446.61|0
1620987480000|2021-05-14 10:18:00|4447.5|4447.5|4447.5|4447.5|4447.5|4447.5|4447.5|4447.5|0
1620987490000|2021-05-14 10:18:10|4447.65|4447.65|4447.65|4447.65|4447.65|4447.65|4447.65|4447.65|0
1620987510000|2021-05-14 10:18:30|4448.25|4448.25|4448.25|4448.25|4448.25|4448.25|4448.25|4448.25|0
1620987540000|2021-05-14 10:19:00|4448.1|4448.1|4447.95|4447.95|4448.1|4448.1|4447.95|4447.95|0
1620987570000|2021-05-14 10:19:30|4447.93|4447.93|4447.93|4447.93|4447.93|4447.93|4447.93|4447.93|0
1620987600000|2021-05-14 10:20:00|4448.38|4448.38|4448.38|4448.38|4448.38|4448.38|4448.38|4448.38|0
1620987610000|2021-05-14 10:20:10|4448.98|4448.98|4448.98|4448.98|4448.98|4448.98|4448.98|4448.98|0
1620987630000|2021-05-14 10:20:30|4448.68|4448.68|4448.68|4448.68|4448.68|4448.68|4448.68|4448.68|0
1620987640000|2021-05-14 10:20:40|4448.63|4448.63|4448.45|4448.45|4448.63|4448.63|4448.45|4448.45|0
1620987670000|2021-05-14 10:21:10|4448.55|4448.55|4448.55|4448.55|4448.55|4448.55|4448.55|4448.55|0
1620987680000|2021-05-14 10:21:20|4448.47|4448.47|4448.47|4448.47|4448.47|4448.47|4448.47|4448.47|0
1620987700000|2021-05-14 10:21:40|4448.77|4448.77|4448.77|4448.77|4448.77|4448.77|4448.77|4448.77|0
1620987720000|2021-05-14 10:22:00|4449.07|4449.07|4449.85|4449.85|4449.85|4449.85|4449.07|4449.07|0
1620987730000|2021-05-14 10:22:10|4450|4450|4450.28|4450.28|4450.3|4450.3|4450|4450|0
1620987750000|2021-05-14 10:22:30|4449.98|4449.98|4449.98|4449.98|4449.98|4449.98|4449.98|4449.98|0
1620987760000|2021-05-14 10:22:40|4450.03|4450.03|4449.4|4449.4|4450.03|4450.03|4449.4|4449.4|0
1620987770000|2021-05-14 10:22:50|4449.1|4449.1|4448.99|4448.99|4449.1|4449.1|4448.99|4448.99|0
1620987780000|2021-05-14 10:23:00|4448.97|4448.97|4448.67|4448.67|4448.97|4448.97|4448.67|4448.67|0
1620987800000|2021-05-14 10:23:20|4448.37|4448.37|4448.07|4448.07|4448.37|4448.37|4448.07|4448.07|0
1620987810000|2021-05-14 10:23:30|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|0
1620987820000|2021-05-14 10:23:40|4447.19|4447.19|4447.19|4447.19|4447.19|4447.19|4447.19|4447.19|0
1620987840000|2021-05-14 10:24:00|4447.04|4447.04|4446.29|4446.29|4447.04|4447.04|4446.29|4446.29|0
1620987850000|2021-05-14 10:24:10|4446.44|4446.44|4446.44|4446.44|4446.44|4446.44|4446.44|4446.44|0
1620987860000|2021-05-14 10:24:20|4446.14|4446.14|4446.14|4446.14|4446.14|4446.14|4446.14|4446.14|0
1620987890000|2021-05-14 10:24:50|4446.44|4446.44|4446.44|4446.44|4446.44|4446.44|4446.44|4446.44|0
1620987900000|2021-05-14 10:25:00|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|0
1620987910000|2021-05-14 10:25:10|4446.51|4446.51|4446.51|4446.51|4446.51|4446.51|4446.51|4446.51|0
1620987940000|2021-05-14 10:25:40|4447.11|4447.11|4447.11|4447.11|4447.11|4447.11|4447.11|4447.11|0
1620987950000|2021-05-14 10:25:50|4446.81|4446.81|4446.74|4446.74|4446.81|4446.81|4446.74|4446.74|0
1620987960000|2021-05-14 10:26:00|4446.14|4446.14|4446.44|4446.44|4446.44|4446.44|4446.14|4446.14|0
1620987970000|2021-05-14 10:26:10|4447.04|4447.04|4447.04|4447.04|4447.04|4447.04|4447.04|4447.04|0
1620987980000|2021-05-14 10:26:20|4446.14|4446.14|4445.96|4445.96|4446.14|4446.14|4445.96|4445.96|0
1620987990000|2021-05-14 10:26:30|4445.66|4445.66|4445.36|4445.36|4445.66|4445.66|4445.36|4445.36|0
1620988040000|2021-05-14 10:27:20|4445.25|4445.25|4445.25|4445.25|4445.25|4445.25|4445.25|4445.25|0
1620988050000|2021-05-14 10:27:30|4445.39|4445.39|4445.39|4445.39|4445.39|4445.39|4445.39|4445.39|0
1620988090000|2021-05-14 10:28:10|4445.36|4445.36|4445.36|4445.36|4445.36|4445.36|4445.36|4445.36|0
1620988100000|2021-05-14 10:28:20|4445.32|4445.32|4445.28|4445.28|4445.32|4445.32|4445.28|4445.28|0
1620988110000|2021-05-14 10:28:30|4445.58|4445.58|4445.58|4445.58|4445.58|4445.58|4445.58|4445.58|0
1620988120000|2021-05-14 10:28:40|4445.88|4445.88|4445.88|4445.88|4445.88|4445.88|4445.88|4445.88|0
1620988130000|2021-05-14 10:28:50|4446.18|4446.18|4446.18|4446.18|4446.18|4446.18|4446.18|4446.18|0
1620988140000|2021-05-14 10:29:00|4445.88|4445.88|4445.46|4445.46|4445.88|4445.88|4445.46|4445.46|0
1620988150000|2021-05-14 10:29:10|4444.86|4444.86|4444.18|4444.18|4444.86|4444.86|4444.18|4444.18|0
1620988160000|2021-05-14 10:29:20|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|0
1620988170000|2021-05-14 10:29:30|4444.51|4444.51|4444.51|4444.51|4444.51|4444.51|4444.51|4444.51|0
1620988200000|2021-05-14 10:30:00|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|0
1620988260000|2021-05-14 10:31:00|4444.51|4444.51|4444.51|4444.51|4444.51|4444.51|4444.51|4444.51|0
1620988270000|2021-05-14 10:31:10|4444.36|4444.36|4444.43|4444.43|4444.43|4444.43|4444.36|4444.36|0
1620988280000|2021-05-14 10:31:20|4444.4|4444.4|4444.1|4444.1|4444.4|4444.4|4444.1|4444.1|0
1620988290000|2021-05-14 10:31:30|4444.04|4444.04|4443.69|4443.69|4444.04|4444.04|4443.69|4443.69|0
1620988300000|2021-05-14 10:31:40|4443.39|4443.39|4442.64|4442.64|4443.39|4443.39|4442.64|4442.64|0
1620988310000|2021-05-14 10:31:50|4442.53|4442.53|4441.89|4441.89|4442.53|4442.53|4441.89|4441.89|0
1620988320000|2021-05-14 10:32:00|4441.87|4441.87|4441.27|4441.27|4441.87|4441.87|4441.27|4441.27|0
1620988330000|2021-05-14 10:32:10|4441.57|4441.57|4441.57|4441.57|4441.57|4441.57|4441.57|4441.57|0
1620988340000|2021-05-14 10:32:20|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|0
1620988350000|2021-05-14 10:32:30|4441.84|4441.84|4442.14|4442.14|4442.14|4442.14|4441.84|4441.84|0
1620988360000|2021-05-14 10:32:40|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|0
1620988380000|2021-05-14 10:33:00|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|0
1620988390000|2021-05-14 10:33:10|4441.84|4441.84|4441.84|4441.84|4441.84|4441.84|4441.84|4441.84|0
1620988410000|2021-05-14 10:33:30|4441.69|4441.69|4441.24|4441.24|4441.69|4441.69|4441.24|4441.24|0
1620988420000|2021-05-14 10:33:40|4441.84|4441.84|4441.84|4441.84|4441.84|4441.84|4441.84|4441.84|0
1620988430000|2021-05-14 10:33:50|4441.73|4441.73|4441.73|4441.73|4441.73|4441.73|4441.73|4441.73|0
1620988440000|2021-05-14 10:34:00|4442.03|4442.03|4442.33|4442.33|4442.33|4442.33|4442.03|4442.03|0
1620988450000|2021-05-14 10:34:10|4442.21|4442.21|4442.14|4442.14|4442.25|4442.25|4442.06|4442.06|0
1620988480000|2021-05-14 10:34:40|4443.19|4443.19|4443.15|4443.15|4443.19|4443.19|4443.15|4443.15|0
1620988490000|2021-05-14 10:34:50|4443.6|4443.6|4443.78|4443.78|4443.78|4443.78|4443.6|4443.6|0
1620988500000|2021-05-14 10:35:00|4443.93|4443.93|4443.78|4443.78|4443.93|4443.93|4443.78|4443.78|0
1620988510000|2021-05-14 10:35:10|4444.23|4444.23|4444.87|4444.87|4444.87|4444.87|4444.23|4444.23|0
1620988520000|2021-05-14 10:35:20|4444.57|4444.57|4444.57|4444.57|4444.57|4444.57|4444.57|4444.57|0
1620988550000|2021-05-14 10:35:50|4444.53|4444.53|4444.53|4444.53|4444.53|4444.53|4444.53|4444.53|0
1620988560000|2021-05-14 10:36:00|4444.5|4444.5|4444.5|4444.5|4444.5|4444.5|4444.5|4444.5|0
1620988580000|2021-05-14 10:36:20|4444.8|4444.8|4443.3|4443.3|4444.8|4444.8|4443.3|4443.3|0
1620988600000|2021-05-14 10:36:40|4443.34|4443.34|4442.75|4442.75|4443.34|4443.34|4442.75|4442.75|0
1620988610000|2021-05-14 10:36:50|4442.15|4442.15|4442.17|4442.17|4442.17|4442.17|4442.15|4442.15|0
1620988620000|2021-05-14 10:37:00|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|0
1620988640000|2021-05-14 10:37:20|4442.33|4442.33|4442.33|4442.33|4442.33|4442.33|4442.33|4442.33|0
1620988660000|2021-05-14 10:37:40|4442.3|4442.3|4442.3|4442.3|4442.3|4442.3|4442.3|4442.3|0
1620988670000|2021-05-14 10:37:50|4442.19|4442.19|4441.36|4441.36|4442.19|4442.19|4441.36|4441.36|0
1620988680000|2021-05-14 10:38:00|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|0
1620988700000|2021-05-14 10:38:20|4441.51|4441.51|4441.51|4441.51|4441.51|4441.51|4441.51|4441.51|0
1620988730000|2021-05-14 10:38:50|4441.42|4441.42|4441.42|4441.42|4441.42|4441.42|4441.42|4441.42|0
1620988740000|2021-05-14 10:39:00|4441.72|4441.72|4441.72|4441.72|4441.72|4441.72|4441.72|4441.72|0
1620988750000|2021-05-14 10:39:10|4441.57|4441.57|4441.57|4441.57|4441.57|4441.57|4441.57|4441.57|0
1620988770000|2021-05-14 10:39:30|4441.34|4441.34|4441.34|4441.34|4441.34|4441.34|4441.34|4441.34|0
1620988790000|2021-05-14 10:39:50|4441.04|4441.04|4441.34|4441.34|4441.34|4441.34|4441.04|4441.04|0
1620988800000|2021-05-14 10:40:00|4441.64|4441.64|4441.64|4441.64|4441.64|4441.64|4441.64|4441.64|0
1620988820000|2021-05-14 10:40:20|4441.76|4441.76|4441.76|4441.76|4441.76|4441.76|4441.76|4441.76|0
1620988880000|2021-05-14 10:41:20|4441.78|4441.78|4442.38|4442.38|4442.38|4442.38|4441.78|4441.78|0
1620988890000|2021-05-14 10:41:30|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|0
1620988900000|2021-05-14 10:41:40|4442.66|4442.66|4443.15|4443.15|4443.15|4443.15|4442.66|4442.66|0
1620988910000|2021-05-14 10:41:50|4443.3|4443.3|4442.7|4442.7|4443.3|4443.3|4442.7|4442.7|0
1620988930000|2021-05-14 10:42:10|4442.66|4442.66|4442.19|4442.19|4442.66|4442.66|4441.93|4441.93|0
1620988970000|2021-05-14 10:42:50|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|0
1620988990000|2021-05-14 10:43:10|4441.92|4441.92|4442.07|4442.07|4442.07|4442.07|4441.92|4441.92|0
1620989020000|2021-05-14 10:43:40|4442.03|4442.03|4442.03|4442.03|4442.03|4442.03|4442.03|4442.03|0
1620989050000|2021-05-14 10:44:10|4442.63|4442.63|4442.33|4442.33|4442.63|4442.63|4442.33|4442.33|0
1620989060000|2021-05-14 10:44:20|4442.03|4442.03|4441.73|4441.73|4442.03|4442.03|4441.73|4441.73|0
1620989090000|2021-05-14 10:44:50|4441.58|4441.58|4441.58|4441.58|4441.58|4441.58|4441.58|4441.58|0
1620989100000|2021-05-14 10:45:00|4441.49|4441.49|4441.49|4441.49|4441.49|4441.49|4441.49|4441.49|0
1620989110000|2021-05-14 10:45:10|4441.4|4441.4|4441.4|4441.4|4441.4|4441.4|4441.4|4441.4|0
1620989160000|2021-05-14 10:46:00|4439.9|4439.9|4440.05|4440.05|4440.05|4440.05|4439.9|4439.9|0
1620989170000|2021-05-14 10:46:10|4440.8|4440.8|4440.8|4440.8|4440.8|4440.8|4440.8|4440.8|0
1620989180000|2021-05-14 10:46:20|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|0
1620989200000|2021-05-14 10:46:40|4440.35|4440.35|4440.35|4440.35|4440.35|4440.35|4440.35|4440.35|0
1620989220000|2021-05-14 10:47:00|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|0
1620989240000|2021-05-14 10:47:20|4440.2|4440.2|4440.2|4440.2|4440.2|4440.2|4440.2|4440.2|0
1620989260000|2021-05-14 10:47:40|4440.16|4440.16|4439.26|4439.26|4440.2|4440.2|4439.26|4439.26|0
1620989280000|2021-05-14 10:48:00|4439.21|4439.21|4439.47|4439.47|4439.51|4439.51|4439.21|4439.21|0
1620989300000|2021-05-14 10:48:20|4439.54|4439.54|4439.56|4439.56|4439.56|4439.56|4439.54|4439.54|0
1620989310000|2021-05-14 10:48:30|4439.86|4439.86|4440.16|4440.16|4440.16|4440.16|4439.86|4439.86|0
1620989330000|2021-05-14 10:48:50|4440.46|4440.46|4440.46|4440.46|4440.46|4440.46|4440.46|4440.46|0
1620989340000|2021-05-14 10:49:00|4441.56|4441.56|4441.9|4441.9|4441.9|4441.9|4441.56|4441.56|0
1620989350000|2021-05-14 10:49:10|4442.2|4442.2|4442.8|4442.8|4442.8|4442.8|4442.2|4442.2|0
1620989360000|2021-05-14 10:49:20|4442.82|4442.82|4442.82|4442.82|4442.82|4442.82|4442.82|4442.82|0
1620989390000|2021-05-14 10:49:50|4442.91|4442.91|4442.91|4442.91|4442.91|4442.91|4442.91|4442.91|0
1620989400000|2021-05-14 10:50:00|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|0
1620989410000|2021-05-14 10:50:10|4442.84|4442.84|4442.93|4442.93|4442.93|4442.93|4442.84|4442.84|0
1620989420000|2021-05-14 10:50:20|4443.06|4443.06|4443.37|4443.37|4443.37|4443.37|4443.06|4443.06|0
1620989470000|2021-05-14 10:51:10|4443.46|4443.46|4443.16|4443.16|4443.46|4443.46|4443.16|4443.16|0
1620989500000|2021-05-14 10:51:40|4443.07|4443.07|4443.05|4443.05|4443.07|4443.07|4443.05|4443.05|0
1620989520000|2021-05-14 10:52:00|4443.35|4443.35|4443.35|4443.35|4443.35|4443.35|4443.35|4443.35|0
1620989530000|2021-05-14 10:52:10|4443.26|4443.26|4443.11|4443.11|4443.26|4443.26|4442.96|4442.96|0
1620989550000|2021-05-14 10:52:30|4443.19|4443.19|4443.12|4443.12|4443.19|4443.19|4443.12|4443.12|0
1620989580000|2021-05-14 10:53:00|4443|4443|4441.16|4441.16|4443|4443|4441.16|4441.16|0
1620989590000|2021-05-14 10:53:10|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|0
1620989600000|2021-05-14 10:53:20|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|0
1620989610000|2021-05-14 10:53:30|4440.67|4440.67|4440.67|4440.67|4440.67|4440.67|4440.67|4440.67|0
1620989620000|2021-05-14 10:53:40|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|0
1620989640000|2021-05-14 10:54:00|4440.19|4440.19|4440.4|4440.4|4440.44|4440.44|4440.14|4440.14|0
1620989650000|2021-05-14 10:54:10|4440.47|4440.47|4441.46|4441.46|4441.46|4441.46|4440.47|4440.47|0
1620989660000|2021-05-14 10:54:20|4441.84|4441.84|4441.84|4441.84|4441.84|4441.84|4441.84|4441.84|0
1620989700000|2021-05-14 10:55:00|4441.86|4441.86|4442.39|4442.39|4442.76|4442.76|4441.86|4441.86|0
1620989710000|2021-05-14 10:55:10|4443|4443|4443.15|4443.15|4443.15|4443.15|4443|4443|0
1620989720000|2021-05-14 10:55:20|4443.24|4443.24|4443.57|4443.57|4443.57|4443.57|4443.24|4443.24|0
1620989740000|2021-05-14 10:55:40|4443.6|4443.6|4443.45|4443.45|4443.6|4443.6|4443.45|4443.45|0
1620989760000|2021-05-14 10:56:00|4443.54|4443.54|4443.42|4443.42|4443.54|4443.54|4443.42|4443.42|0
1620989770000|2021-05-14 10:56:10|4443.28|4443.28|4442.97|4442.97|4443.28|4443.28|4442.97|4442.97|0
1620989790000|2021-05-14 10:56:30|4443.28|4443.28|4444.36|4444.36|4444.36|4444.36|4443.28|4443.28|0
1620989800000|2021-05-14 10:56:40|4444.39|4444.39|4444.39|4444.39|4444.39|4444.39|4444.39|4444.39|0
1620989810000|2021-05-14 10:56:50|4444.24|4444.24|4444.24|4444.24|4444.24|4444.24|4444.24|4444.24|0
1620989820000|2021-05-14 10:57:00|4444.84|4444.84|4444.89|4444.89|4444.89|4444.89|4444.84|4444.84|0
1620989830000|2021-05-14 10:57:10|4444.59|4444.59|4444.59|4444.59|4444.59|4444.59|4444.59|4444.59|0
1620989840000|2021-05-14 10:57:20|4444.44|4444.44|4444.44|4444.44|4444.44|4444.44|4444.44|4444.44|0
1620989850000|2021-05-14 10:57:30|4444.42|4444.42|4444.72|4444.72|4444.72|4444.72|4444.42|4444.42|0
1620989860000|2021-05-14 10:57:40|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|0
1620989870000|2021-05-14 10:57:50|4445.04|4445.04|4445.19|4445.19|4445.19|4445.19|4445.04|4445.04|0
1620989880000|2021-05-14 10:58:00|4445.24|4445.24|4445.24|4445.24|4445.24|4445.24|4445.24|4445.24|0
1620989890000|2021-05-14 10:58:10|4444.64|4444.64|4444.01|4444.01|4444.64|4444.64|4444.01|4444.01|0
1620989900000|2021-05-14 10:58:20|4443.11|4443.11|4443.11|4443.11|4443.11|4443.11|4443.11|4443.11|0
1620989920000|2021-05-14 10:58:40|4442.96|4442.96|4443.11|4443.11|4443.11|4443.11|4442.96|4442.96|0
1620989930000|2021-05-14 10:58:50|4443.22|4443.22|4442.62|4442.62|4443.22|4443.22|4442.62|4442.62|0
1620989940000|2021-05-14 10:59:00|4442.74|4442.74|4442.97|4442.97|4442.97|4442.97|4442.74|4442.74|0
1620989950000|2021-05-14 10:59:10|4442.85|4442.85|4442.74|4442.74|4442.85|4442.85|4442.74|4442.74|0
1620989960000|2021-05-14 10:59:20|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|0
1620989970000|2021-05-14 10:59:30|4442.98|4442.98|4442.86|4442.86|4442.98|4442.98|4442.86|4442.86|0
1620989980000|2021-05-14 10:59:40|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|0
1620989990000|2021-05-14 10:59:50|4442.59|4442.59|4442.29|4442.29|4442.59|4442.59|4442.29|4442.29|0
1620990000000|2021-05-14 11:00:00|4441.9|4441.9|4441.15|4441.15|4441.9|4441.9|4441.15|4441.15|0
1620990010000|2021-05-14 11:00:10|4441.12|4441.12|4441.12|4441.12|4441.12|4441.12|4441.12|4441.12|0
1620990020000|2021-05-14 11:00:20|4441.21|4441.21|4441.21|4441.21|4441.21|4441.21|4441.21|4441.21|0
1620990040000|2021-05-14 11:00:40|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|0
1620990050000|2021-05-14 11:00:50|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|0
1620990060000|2021-05-14 11:01:00|4440.61|4440.61|4442.35|4442.35|4442.35|4442.35|4440.61|4440.61|0
1620990090000|2021-05-14 11:01:30|4442.5|4442.5|4442.5|4442.5|4442.5|4442.5|4442.5|4442.5|0
1620990110000|2021-05-14 11:01:50|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|0
1620990120000|2021-05-14 11:02:00|4441.75|4441.75|4442.35|4442.35|4442.35|4442.35|4441.75|4441.75|0
1620990150000|2021-05-14 11:02:30|4442.43|4442.43|4442.46|4442.46|4442.46|4442.46|4442.43|4442.43|0
1620990180000|2021-05-14 11:03:00|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|0
1620990190000|2021-05-14 11:03:10|4442.19|4442.19|4441.74|4441.74|4442.19|4442.19|4441.74|4441.74|0
1620990210000|2021-05-14 11:03:30|4441.14|4441.14|4441.12|4441.12|4441.16|4441.16|4441.12|4441.12|0
1620990220000|2021-05-14 11:03:40|4441.04|4441.04|4441.04|4441.04|4441.04|4441.04|4441|4441|0
1620990240000|2021-05-14 11:04:00|4441.34|4441.34|4441.34|4441.34|4441.34|4441.34|4441.34|4441.34|0
1620990250000|2021-05-14 11:04:10|4441.42|4441.42|4441.38|4441.38|4441.42|4441.42|4441.38|4441.38|0
1620990270000|2021-05-14 11:04:30|4441.68|4441.68|4441.68|4441.68|4441.68|4441.68|4441.68|4441.68|0
1620990280000|2021-05-14 11:04:40|4441.59|4441.59|4441.68|4441.68|4441.68|4441.68|4441.59|4441.59|0
1620990290000|2021-05-14 11:04:50|4440.78|4440.78|4440.78|4440.78|4440.78|4440.78|4440.78|4440.78|0
1620990300000|2021-05-14 11:05:00|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|0
1620990310000|2021-05-14 11:05:10|4440.91|4440.91|4441.51|4441.51|4441.51|4441.51|4440.91|4440.91|0
1620990320000|2021-05-14 11:05:20|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|0
1620990330000|2021-05-14 11:05:30|4441.49|4441.49|4441.49|4441.49|4441.49|4441.49|4441.49|4441.49|0
1620990340000|2021-05-14 11:05:40|4441.79|4441.79|4441.79|4441.79|4441.79|4441.79|4441.79|4441.79|0
1620990350000|2021-05-14 11:05:50|4441.49|4441.49|4441.53|4441.53|4441.53|4441.53|4441.49|4441.49|0
1620990370000|2021-05-14 11:06:10|4441.23|4441.23|4440.63|4440.63|4441.23|4441.23|4440.63|4440.63|0
1620990380000|2021-05-14 11:06:20|4440.48|4440.48|4440.41|4440.41|4440.57|4440.57|4440.41|4440.41|0
1620990390000|2021-05-14 11:06:30|4439.5|4439.5|4439.5|4439.5|4439.5|4439.5|4439.5|4439.5|0
1620990400000|2021-05-14 11:06:40|4439.41|4439.41|4439.11|4439.11|4439.41|4439.41|4439.11|4439.11|0
1620990410000|2021-05-14 11:06:50|4439.26|4439.26|4439.26|4439.26|4439.26|4439.26|4439.26|4439.26|0
1620990420000|2021-05-14 11:07:00|4439.11|4439.11|4438.81|4438.81|4439.11|4439.11|4438.81|4438.81|0
1620990430000|2021-05-14 11:07:10|4438.93|4438.93|4438.93|4438.93|4439.04|4439.04|4438.93|4438.93|0
1620990440000|2021-05-14 11:07:20|4439.11|4439.11|4439.71|4439.71|4439.71|4439.71|4439.11|4439.11|0
1620990450000|2021-05-14 11:07:30|4439.53|4439.53|4439.53|4439.53|4439.53|4439.53|4439.53|4439.53|0
1620990460000|2021-05-14 11:07:40|4439.23|4439.23|4439.23|4439.23|4439.23|4439.23|4439.23|4439.23|0
1620990470000|2021-05-14 11:07:50|4438.63|4438.63|4438.63|4438.63|4438.63|4438.63|4438.63|4438.63|0
1620990480000|2021-05-14 11:08:00|4438.48|4438.48|4437.88|4437.88|4438.48|4438.48|4437.88|4437.88|0
1620990490000|2021-05-14 11:08:10|4437.76|4437.76|4437.76|4437.76|4437.76|4437.76|4437.76|4437.76|0
1620990530000|2021-05-14 11:08:50|4436.86|4436.86|4436.86|4436.86|4436.86|4436.86|4436.86|4436.86|0
1620990540000|2021-05-14 11:09:00|4437.16|4437.16|4437.16|4437.16|4437.16|4437.16|4437.16|4437.16|0
1620990580000|2021-05-14 11:09:40|4437.91|4437.91|4437.61|4437.61|4437.91|4437.91|4437.61|4437.61|0
1620990600000|2021-05-14 11:10:00|4437.91|4437.91|4437.91|4437.91|4437.91|4437.91|4437.91|4437.91|0
1620990620000|2021-05-14 11:10:20|4437.82|4437.82|4437.82|4437.82|4437.82|4437.82|4437.82|4437.82|0
1620990630000|2021-05-14 11:10:30|4437.67|4437.67|4437.67|4437.67|4437.67|4437.67|4437.67|4437.67|0
1620990640000|2021-05-14 11:10:40|4438.12|4438.12|4438.54|4438.54|4438.54|4438.54|4438.12|4438.12|0
1620990670000|2021-05-14 11:11:10|4438.84|4438.84|4438.54|4438.54|4438.84|4438.84|4438.54|4438.54|0
1620990690000|2021-05-14 11:11:30|4438.42|4438.42|4438.6|4438.6|4438.6|4438.6|4438.42|4438.42|0
1620990710000|2021-05-14 11:11:50|4438.63|4438.63|4438.63|4438.63|4438.63|4438.63|4438.63|4438.63|0
1620990730000|2021-05-14 11:12:10|4438.72|4438.72|4438.72|4438.72|4438.72|4438.72|4438.72|4438.72|0
1620990740000|2021-05-14 11:12:20|4438.81|4438.81|4438.99|4438.99|4438.99|4438.99|4438.81|4438.81|0
1620990760000|2021-05-14 11:12:40|4439.29|4439.29|4439.29|4439.29|4439.29|4439.29|4439.29|4439.29|0
1620990800000|2021-05-14 11:13:20|4439.59|4439.59|4440.19|4440.19|4440.19|4440.19|4439.59|4439.59|0
1620990840000|2021-05-14 11:14:00|4440.79|4440.79|4440.19|4440.19|4440.79|4440.79|4440.19|4440.19|0
1620990850000|2021-05-14 11:14:10|4439.89|4439.89|4439.59|4439.59|4439.89|4439.89|4439.59|4439.59|0
1620990870000|2021-05-14 11:14:30|4439.61|4439.61|4439.66|4439.66|4439.66|4439.66|4439.61|4439.61|0
1620990880000|2021-05-14 11:14:40|4439.52|4439.52|4439.52|4439.52|4439.52|4439.52|4439.52|4439.52|0
1620990900000|2021-05-14 11:15:00|4439.43|4439.43|4439.73|4439.73|4439.73|4439.73|4439.43|4439.43|0
1620990920000|2021-05-14 11:15:20|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|0
1620990930000|2021-05-14 11:15:30|4439.4|4439.4|4439.4|4439.4|4439.4|4439.4|4439.4|4439.4|0
1620990940000|2021-05-14 11:15:40|4439.31|4439.31|4439.29|4439.29|4439.31|4439.31|4439.29|4439.29|0
1620990950000|2021-05-14 11:15:50|4439.38|4439.38|4439.38|4439.38|4439.38|4439.38|4439.38|4439.38|0
1620990960000|2021-05-14 11:16:00|4439.08|4439.08|4438.78|4438.78|4439.08|4439.08|4438.78|4438.78|0
1620991010000|2021-05-14 11:16:50|4438.76|4438.76|4439.06|4439.06|4439.06|4439.06|4438.76|4438.76|0
1620991020000|2021-05-14 11:17:00|4439.03|4439.03|4439.03|4439.03|4439.03|4439.03|4439.03|4439.03|0
1620991040000|2021-05-14 11:17:20|4438.94|4438.94|4438.94|4438.94|4438.94|4438.94|4438.94|4438.94|0
1620991050000|2021-05-14 11:17:30|4438.64|4438.64|4438.46|4438.46|4438.76|4438.76|4438.46|4438.46|0
1620991060000|2021-05-14 11:17:40|4438.34|4438.34|4438.34|4438.34|4438.34|4438.34|4438.34|4438.34|0
1620991090000|2021-05-14 11:18:10|4438.29|4438.29|4438.41|4438.41|4438.41|4438.41|4438.29|4438.29|0
1620991100000|2021-05-14 11:18:20|4438.38|4438.38|4438.33|4438.33|4438.38|4438.38|4438.33|4438.33|0
1620991110000|2021-05-14 11:18:30|4438.22|4438.22|4438.22|4438.22|4438.22|4438.22|4438.22|4438.22|0
1620991120000|2021-05-14 11:18:40|4438.15|4438.15|4438.15|4438.15|4438.15|4438.15|4438.15|4438.15|0
1620991130000|2021-05-14 11:18:50|4438.26|4438.26|4438.26|4438.26|4438.26|4438.26|4438.26|4438.26|0
1620991140000|2021-05-14 11:19:00|4438.41|4438.41|4438.39|4438.39|4438.41|4438.41|4438.39|4438.39|0
1620991150000|2021-05-14 11:19:10|4437.78|4437.78|4436.76|4436.76|4437.78|4437.78|4436.76|4436.76|0
1620991160000|2021-05-14 11:19:20|4435.56|4435.56|4435.74|4435.74|4435.74|4435.74|4435.56|4435.56|0
1620991180000|2021-05-14 11:19:40|4435.77|4435.77|4435.81|4435.81|4435.81|4435.81|4435.77|4435.77|0
1620991190000|2021-05-14 11:19:50|4436.11|4436.11|4436.11|4436.11|4436.11|4436.11|4436.11|4436.11|0
1620991200000|2021-05-14 11:20:00|4436.16|4436.16|4436.2|4436.2|4436.2|4436.2|4435.56|4435.56|0
1620991210000|2021-05-14 11:20:10|4436.24|4436.24|4436.24|4436.24|4436.24|4436.24|4436.24|4436.24|0
1620991230000|2021-05-14 11:20:30|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|0
1620991240000|2021-05-14 11:20:40|4435.61|4435.61|4435.16|4435.16|4435.61|4435.61|4435.16|4435.16|0
1620991250000|2021-05-14 11:20:50|4435.76|4435.76|4436.06|4436.06|4436.06|4436.06|4435.76|4435.76|0
1620991270000|2021-05-14 11:21:10|4436.96|4436.96|4436.85|4436.85|4436.96|4436.96|4436.85|4436.85|0
1620991280000|2021-05-14 11:21:20|4436.8|4436.8|4436.8|4436.8|4436.8|4436.8|4436.8|4436.8|0
1620991300000|2021-05-14 11:21:40|4437.1|4437.1|4436.89|4436.89|4437.1|4437.1|4436.8|4436.8|0
1620991310000|2021-05-14 11:21:50|4437.04|4437.04|4437.04|4437.04|4437.04|4437.04|4437.04|4437.04|0
1620991320000|2021-05-14 11:22:00|4437.34|4437.34|4437.34|4437.34|4437.34|4437.34|4437.34|4437.34|0
1620991330000|2021-05-14 11:22:10|4437.25|4437.25|4437.21|4437.21|4437.25|4437.25|4437.21|4437.21|0
1620991350000|2021-05-14 11:22:30|4437.51|4437.51|4437.36|4437.36|4437.51|4437.51|4437.21|4437.21|0
1620991360000|2021-05-14 11:22:40|4437.18|4437.18|4437.18|4437.18|4437.18|4437.18|4437.18|4437.18|0
1620991370000|2021-05-14 11:22:50|4436.88|4436.88|4436.88|4436.88|4436.88|4436.88|4436.88|4436.88|0
1620991380000|2021-05-14 11:23:00|4436.28|4436.28|4436.28|4436.28|4436.28|4436.28|4436.28|4436.28|0
1620991400000|2021-05-14 11:23:20|4436.06|4436.06|4436.06|4436.06|4436.06|4436.06|4436.06|4436.06|0
1620991410000|2021-05-14 11:23:30|4436.13|4436.13|4436.13|4436.13|4436.13|4436.13|4436.13|4436.13|0
1620991420000|2021-05-14 11:23:40|4436.43|4436.43|4436.43|4436.43|4436.43|4436.43|4436.43|4436.43|0
1620991430000|2021-05-14 11:23:50|4436.31|4436.31|4435.71|4435.71|4436.31|4436.31|4435.71|4435.71|0
1620991440000|2021-05-14 11:24:00|4435.62|4435.62|4435.62|4435.62|4435.62|4435.62|4435.62|4435.62|0
1620991460000|2021-05-14 11:24:20|4435.71|4435.71|4435.11|4435.11|4435.71|4435.71|4435.11|4435.11|0
1620991470000|2021-05-14 11:24:30|4435.41|4435.41|4435.41|4435.41|4435.41|4435.41|4435.41|4435.41|0
1620991500000|2021-05-14 11:25:00|4435.71|4435.71|4436.01|4436.01|4436.01|4436.01|4435.71|4435.71|0
1620991510000|2021-05-14 11:25:10|4436.16|4436.16|4436.01|4436.01|4436.16|4436.16|4436.01|4436.01|0
1620991520000|2021-05-14 11:25:20|4436.65|4436.65|4436.35|4436.35|4436.65|4436.65|4436.35|4436.35|0
1620991540000|2021-05-14 11:25:40|4436.44|4436.44|4436.44|4436.44|4436.44|4436.44|4436.44|4436.44|0
1620991560000|2021-05-14 11:26:00|4436.14|4436.14|4436.14|4436.14|4436.14|4436.14|4436.14|4436.14|0
1620991570000|2021-05-14 11:26:10|4436.44|4436.44|4436.44|4436.44|4436.44|4436.44|4436.44|4436.44|0
1620991580000|2021-05-14 11:26:20|4436.74|4436.74|4436.74|4436.74|4436.74|4436.74|4436.74|4436.74|0
1620991590000|2021-05-14 11:26:30|4438.24|4438.24|4437.64|4437.64|4438.24|4438.24|4437.64|4437.64|0
1620991620000|2021-05-14 11:27:00|4437.34|4437.34|4437.19|4437.19|4437.34|4437.34|4437.19|4437.19|0
1620991630000|2021-05-14 11:27:10|4437.04|4437.04|4437.13|4437.13|4437.13|4437.13|4437.04|4437.04|0
1620991640000|2021-05-14 11:27:20|4436.83|4436.83|4436.83|4436.83|4436.83|4436.83|4436.83|4436.83|0
1620991650000|2021-05-14 11:27:30|4437.13|4437.13|4437.22|4437.22|4437.22|4437.22|4437.13|4437.13|0
1620991710000|2021-05-14 11:28:30|4437.52|4437.52|4437.52|4437.52|4437.52|4437.52|4437.52|4437.52|0
1620991730000|2021-05-14 11:28:50|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|0
1620991750000|2021-05-14 11:29:10|4437.57|4437.57|4437.57|4437.57|4437.57|4437.57|4437.57|4437.57|0
1620991760000|2021-05-14 11:29:20|4437.6|4437.6|4437.6|4437.6|4437.6|4437.6|4437.6|4437.6|0
1620991770000|2021-05-14 11:29:30|4437.3|4437.3|4437.6|4437.6|4437.6|4437.6|4437.3|4437.3|0
1620991790000|2021-05-14 11:29:50|4437.72|4437.72|4437.76|4437.76|4437.76|4437.76|4437.72|4437.72|0
1620991810000|2021-05-14 11:30:10|4437.67|4437.67|4437.37|4437.37|4437.67|4437.67|4437.37|4437.37|0
1620991820000|2021-05-14 11:30:20|4437.28|4437.28|4437.28|4437.28|4437.28|4437.28|4437.28|4437.28|0
1620991850000|2021-05-14 11:30:50|4437.58|4437.58|4437.46|4437.46|4437.58|4437.58|4437.46|4437.46|0
1620991860000|2021-05-14 11:31:00|4437.49|4437.49|4437.36|4437.36|4437.51|4437.51|4437.21|4437.21|0
1620991880000|2021-05-14 11:31:20|4437.07|4437.07|4436.8|4436.8|4437.07|4437.07|4436.8|4436.8|0
1620991890000|2021-05-14 11:31:30|4436.98|4436.98|4437.03|4437.03|4437.03|4437.03|4436.98|4436.98|0
1620991900000|2021-05-14 11:31:40|4436.88|4436.88|4436.85|4436.85|4436.88|4436.88|4436.85|4436.85|0
1620991910000|2021-05-14 11:31:50|4436.55|4436.55|4436.55|4436.55|4436.55|4436.55|4436.55|4436.55|0
1620991920000|2021-05-14 11:32:00|4436.25|4436.25|4436.25|4436.25|4436.25|4436.25|4436.25|4436.25|0
1620991930000|2021-05-14 11:32:10|4436.85|4436.85|4437|4437|4437.3|4437.3|4436.85|4436.85|0
1620991960000|2021-05-14 11:32:40|4437.75|4437.75|4437.75|4437.75|4437.75|4437.75|4437.75|4437.75|0
1620991970000|2021-05-14 11:32:50|4437.71|4437.71|4437.85|4437.85|4437.85|4437.85|4437.71|4437.71|0
1620991980000|2021-05-14 11:33:00|4437.71|4437.71|4437.41|4437.41|4437.71|4437.71|4437.41|4437.41|0
1620992000000|2021-05-14 11:33:20|4437.38|4437.38|4437.38|4437.38|4437.38|4437.38|4437.38|4437.38|0
1620992010000|2021-05-14 11:33:30|4437.53|4437.53|4437.51|4437.51|4437.53|4437.53|4437.51|4437.51|0
1620992020000|2021-05-14 11:33:40|4437.81|4437.81|4437.81|4437.81|4437.81|4437.81|4437.81|4437.81|0
1620992040000|2021-05-14 11:34:00|4437.99|4437.99|4437.9|4437.9|4437.99|4437.99|4437.9|4437.9|0
1620992050000|2021-05-14 11:34:10|4437.93|4437.93|4438.1|4438.1|4438.1|4438.1|4437.8|4437.8|0
1620992060000|2021-05-14 11:34:20|4438.71|4438.71|4439.01|4439.01|4439.01|4439.01|4438.71|4438.71|0
1620992070000|2021-05-14 11:34:30|4439.33|4439.33|4439.31|4439.31|4439.33|4439.33|4439.31|4439.31|0
1620992080000|2021-05-14 11:34:40|4440.21|4440.21|4439.91|4439.91|4440.21|4440.21|4439.91|4439.91|0
1620992090000|2021-05-14 11:34:50|4439.87|4439.87|4439.91|4439.91|4439.91|4439.91|4439.87|4439.87|0
1620992100000|2021-05-14 11:35:00|4440.51|4440.51|4440.73|4440.73|4440.73|4440.73|4440.51|4440.51|0
1620992130000|2021-05-14 11:35:30|4440.13|4440.13|4440.43|4440.43|4440.43|4440.43|4440.13|4440.13|0
1620992160000|2021-05-14 11:36:00|4439.83|4439.83|4439.83|4439.83|4439.83|4439.83|4439.83|4439.83|0
1620992170000|2021-05-14 11:36:10|4440.13|4440.13|4440.43|4440.43|4440.58|4440.58|4440.13|4440.13|0
1620992190000|2021-05-14 11:36:30|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|0
1620992220000|2021-05-14 11:37:00|4439.83|4439.83|4439.83|4439.83|4439.83|4439.83|4439.83|4439.83|0
1620992230000|2021-05-14 11:37:10|4439.86|4439.86|4439.86|4439.86|4439.86|4439.86|4439.56|4439.56|0
1620992240000|2021-05-14 11:37:20|4439.91|4439.91|4439.91|4439.91|4439.91|4439.91|4439.91|4439.91|0
1620992250000|2021-05-14 11:37:30|4440.21|4440.21|4440.51|4440.51|4440.51|4440.51|4440.21|4440.21|0
1620992270000|2021-05-14 11:37:50|4440.81|4440.81|4440.81|4440.81|4440.81|4440.81|4440.81|4440.81|0
1620992280000|2021-05-14 11:38:00|4440.51|4440.51|4440.24|4440.24|4440.51|4440.51|4440.21|4440.21|0
1620992290000|2021-05-14 11:38:10|4440.39|4440.39|4440.39|4440.39|4440.39|4440.39|4440.39|4440.39|0
1620992300000|2021-05-14 11:38:20|4439.49|4439.49|4439.34|4439.34|4439.49|4439.49|4439.19|4439.19|0
1620992310000|2021-05-14 11:38:30|4439.04|4439.04|4439.11|4439.11|4439.11|4439.11|4439.04|4439.04|0
1620992320000|2021-05-14 11:38:40|4438.51|4438.51|4438.51|4438.51|4438.51|4438.51|4438.51|4438.51|0
1620992330000|2021-05-14 11:38:50|4438.46|4438.46|4438.46|4438.46|4438.46|4438.46|4438.46|4438.46|0
1620992340000|2021-05-14 11:39:00|4438.48|4438.48|4438.63|4438.63|4438.63|4438.63|4438.48|4438.48|0
1620992360000|2021-05-14 11:39:20|4438.65|4438.65|4438.68|4438.68|4438.68|4438.68|4438.65|4438.65|0
1620992370000|2021-05-14 11:39:30|4438.7|4438.7|4438.7|4438.7|4438.7|4438.7|4438.7|4438.7|0
1620992390000|2021-05-14 11:39:50|4438.85|4438.85|4438.55|4438.55|4438.85|4438.85|4438.55|4438.55|0
1620992400000|2021-05-14 11:40:00|4438.7|4438.7|4439.3|4439.3|4439.3|4439.3|4438.7|4438.7|0
1620992440000|2021-05-14 11:40:40|4439|4439|4439|4439|4439|4439|4439|4439|0
1620992450000|2021-05-14 11:40:50|4438.7|4438.7|4438.7|4438.7|4438.7|4438.7|4438.7|4438.7|0
1620992470000|2021-05-14 11:41:10|4438.68|4438.68|4438.23|4438.23|4438.68|4438.68|4438.23|4438.23|0
1620992490000|2021-05-14 11:41:30|4438.27|4438.27|4438.27|4438.27|4438.27|4438.27|4438.27|4438.27|0
1620992510000|2021-05-14 11:41:50|4438.29|4438.29|4438.59|4438.59|4438.59|4438.59|4438.29|4438.29|0
1620992530000|2021-05-14 11:42:10|4438.36|4438.36|4438.36|4438.36|4438.36|4438.36|4438.36|4438.36|0
1620992540000|2021-05-14 11:42:20|4438.63|4438.63|4438.63|4438.63|4438.63|4438.63|4438.63|4438.63|0
1620992560000|2021-05-14 11:42:40|4438.33|4438.33|4438.33|4438.33|4438.33|4438.33|4438.33|4438.33|0
1620992580000|2021-05-14 11:43:00|4438.3|4438.3|4438.3|4438.3|4438.3|4438.3|4438.3|4438.3|0
1620992590000|2021-05-14 11:43:10|4438.33|4438.33|4438.93|4438.93|4438.93|4438.93|4438.33|4438.33|0
1620992640000|2021-05-14 11:44:00|4439.23|4439.23|4440|4440|4440|4440|4439.23|4439.23|0
1620992650000|2021-05-14 11:44:10|4439.85|4439.85|4439.55|4439.55|4439.85|4439.85|4439.55|4439.55|0
1620992660000|2021-05-14 11:44:20|4439.64|4439.64|4439.64|4439.64|4439.64|4439.64|4439.64|4439.64|0
1620992670000|2021-05-14 11:44:30|4439.68|4439.68|4439.72|4439.72|4439.72|4439.72|4439.68|4439.68|0
1620992680000|2021-05-14 11:44:40|4439.75|4439.75|4439.45|4439.45|4439.75|4439.75|4439.45|4439.45|0
1620992690000|2021-05-14 11:44:50|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|0
1620992700000|2021-05-14 11:45:00|4439.86|4439.86|4439.86|4439.86|4439.86|4439.86|4439.86|4439.86|0
1620992710000|2021-05-14 11:45:10|4439.84|4439.84|4439.84|4439.84|4439.93|4439.93|4439.84|4439.84|0
1620992730000|2021-05-14 11:45:30|4439.54|4439.54|4439.54|4439.54|4439.54|4439.54|4439.54|4439.54|0
1620992740000|2021-05-14 11:45:40|4440.29|4440.29|4440.29|4440.29|4440.29|4440.29|4440.29|4440.29|0
1620992750000|2021-05-14 11:45:50|4441.19|4441.19|4441.19|4441.19|4441.19|4441.19|4441.19|4441.19|0
1620992760000|2021-05-14 11:46:00|4440.89|4440.89|4440.89|4440.89|4440.89|4440.89|4440.89|4440.89|0
1620992770000|2021-05-14 11:46:10|4440.59|4440.59|4439.99|4439.99|4440.59|4440.59|4439.99|4439.99|0
1620992780000|2021-05-14 11:46:20|4440.29|4440.29|4440.15|4440.15|4440.29|4440.29|4440.15|4440.15|0
1620992790000|2021-05-14 11:46:30|4439.87|4439.87|4440.04|4440.04|4440.04|4440.04|4439.87|4439.87|0
1620992800000|2021-05-14 11:46:40|4439.92|4439.92|4439.33|4439.33|4439.92|4439.92|4439.32|4439.32|0
1620992820000|2021-05-14 11:47:00|4439.48|4439.48|4439.48|4439.48|4439.48|4439.48|4439.48|4439.48|0
1620992830000|2021-05-14 11:47:10|4439.63|4439.63|4439.67|4439.67|4439.67|4439.67|4439.63|4439.63|0
1620992840000|2021-05-14 11:47:20|4439.82|4439.82|4439.82|4439.82|4439.82|4439.82|4439.82|4439.82|0
1620992850000|2021-05-14 11:47:30|4440.12|4440.12|4440.12|4440.12|4440.12|4440.12|4440.12|4440.12|0
1620992860000|2021-05-14 11:47:40|4439.82|4439.82|4439.18|4439.18|4439.82|4439.82|4439.18|4439.18|0
1620992870000|2021-05-14 11:47:50|4438.73|4438.73|4438.43|4438.43|4438.73|4438.73|4438.43|4438.43|0
1620992900000|2021-05-14 11:48:20|4438.47|4438.47|4438.47|4438.47|4438.47|4438.47|4438.47|4438.47|0
1620992920000|2021-05-14 11:48:40|4438.17|4438.17|4438.17|4438.17|4438.17|4438.17|4438.17|4438.17|0
1620992930000|2021-05-14 11:48:50|4438.32|4438.32|4438.32|4438.32|4438.32|4438.32|4438.32|4438.32|0
1620992940000|2021-05-14 11:49:00|4438.02|4438.02|4438.17|4438.17|4438.17|4438.17|4438.02|4438.02|0
1620992990000|2021-05-14 11:49:50|4438.19|4438.19|4438.94|4438.94|4438.94|4438.94|4438.19|4438.19|0
1620993000000|2021-05-14 11:50:00|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|0
1620993010000|2021-05-14 11:50:10|4439.51|4439.51|4439.51|4439.51|4439.51|4439.51|4439.51|4439.51|0
1620993020000|2021-05-14 11:50:20|4439.66|4439.66|4439.66|4439.66|4439.66|4439.66|4439.66|4439.66|0
1620993040000|2021-05-14 11:50:40|4440.41|4440.41|4440.73|4440.73|4440.73|4440.73|4440.41|4440.41|0
1620993060000|2021-05-14 11:51:00|4440.85|4440.85|4440.66|4440.66|4440.85|4440.85|4440.55|4440.55|0
1620993080000|2021-05-14 11:51:20|4440.78|4440.78|4440.81|4440.81|4440.81|4440.81|4440.78|4440.78|0
1620993090000|2021-05-14 11:51:30|4440.85|4440.85|4440.55|4440.55|4440.85|4440.85|4440.55|4440.55|0
1620993100000|2021-05-14 11:51:40|4440.44|4440.44|4440.92|4440.92|4440.92|4440.92|4440.32|4440.32|0
1620993120000|2021-05-14 11:52:00|4440.62|4440.62|4440.62|4440.62|4440.62|4440.62|4440.62|4440.62|0
1620993130000|2021-05-14 11:52:10|4440.33|4440.33|4440.33|4440.33|4440.33|4440.33|4440.33|4440.33|0
1620993140000|2021-05-14 11:52:20|4440.24|4440.24|4440.24|4440.24|4440.24|4440.24|4440.24|4440.24|0
1620993150000|2021-05-14 11:52:30|4440.15|4440.15|4440.44|4440.44|4440.44|4440.44|4440.15|4440.15|0
1620993160000|2021-05-14 11:52:40|4440.59|4440.59|4440.44|4440.44|4440.74|4440.74|4440.44|4440.44|0
1620993170000|2021-05-14 11:52:50|4440.35|4440.35|4440.35|4440.35|4440.35|4440.35|4440.35|4440.35|0
1620993190000|2021-05-14 11:53:10|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|0
1620993210000|2021-05-14 11:53:30|4440.41|4440.41|4440.11|4440.11|4440.41|4440.41|4440.11|4440.11|0
1620993220000|2021-05-14 11:53:40|4440.26|4440.26|4440.22|4440.22|4440.26|4440.26|4440.22|4440.22|0
1620993230000|2021-05-14 11:53:50|4440.52|4440.52|4440.82|4440.82|4440.82|4440.82|4440.52|4440.52|0
1620993240000|2021-05-14 11:54:00|4440.94|4440.94|4441.28|4441.28|4441.28|4441.28|4440.94|4440.94|0
1620993280000|2021-05-14 11:54:40|4441.43|4441.43|4440.83|4440.83|4441.43|4441.43|4440.83|4440.83|0
1620993290000|2021-05-14 11:54:50|4440.81|4440.81|4440.81|4440.81|4440.81|4440.81|4440.81|4440.81|0
1620993320000|2021-05-14 11:55:20|4440.83|4440.83|4440.83|4440.83|4440.83|4440.83|4440.83|4440.83|0
1620993350000|2021-05-14 11:55:50|4441.13|4441.13|4441.58|4441.58|4441.58|4441.58|4441.13|4441.13|0
1620993360000|2021-05-14 11:56:00|4441.88|4441.88|4441.85|4441.85|4441.88|4441.88|4441.85|4441.85|0
1620993390000|2021-05-14 11:56:30|4441.93|4441.93|4441.97|4441.97|4441.97|4441.97|4441.93|4441.93|0
1620993400000|2021-05-14 11:56:40|4442.06|4442.06|4441.42|4441.42|4442.06|4442.06|4441.42|4441.42|0
1620993420000|2021-05-14 11:57:00|4441.51|4441.51|4441.81|4441.81|4441.81|4441.81|4441.51|4441.51|0
1620993430000|2021-05-14 11:57:10|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|0
1620993440000|2021-05-14 11:57:20|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|0
1620993450000|2021-05-14 11:57:30|4442.1|4442.1|4441.96|4441.96|4442.25|4442.25|4441.96|4441.96|0
1620993480000|2021-05-14 11:58:00|4442.26|4442.26|4442.23|4442.23|4442.26|4442.26|4442.23|4442.23|0
1620993500000|2021-05-14 11:58:20|4442.53|4442.53|4442.53|4442.53|4442.53|4442.53|4442.53|4442.53|0
1620993510000|2021-05-14 11:58:30|4442.83|4442.83|4442.53|4442.53|4442.83|4442.83|4442.53|4442.53|0
1620993530000|2021-05-14 11:58:50|4442.83|4442.83|4442.83|4442.83|4442.83|4442.83|4442.83|4442.83|0
1620993550000|2021-05-14 11:59:10|4442.53|4442.53|4442.24|4442.24|4442.53|4442.53|4442.24|4442.24|0
1620993560000|2021-05-14 11:59:20|4441.78|4441.78|4441.65|4441.65|4441.78|4441.78|4441.65|4441.65|0
1620993580000|2021-05-14 11:59:40|4441.63|4441.63|4441.63|4441.63|4441.63|4441.63|4441.63|4441.63|0
1620993590000|2021-05-14 11:59:50|4441.52|4441.52|4441.52|4441.52|4441.52|4441.52|4441.52|4441.52|0
1620993600000|2021-05-14 12:00:00|4441.82|4441.82|4441.82|4441.82|4441.82|4441.82|4441.82|4441.82|0
1620993640000|2021-05-14 12:00:40|4441.52|4441.52|4440.92|4440.92|4441.52|4441.52|4440.92|4440.92|0
1620993650000|2021-05-14 12:00:50|4440.5|4440.5|4439.7|4439.7|4440.5|4440.5|4439.7|4439.7|0
1620993660000|2021-05-14 12:01:00|4439.65|4439.65|4439.5|4439.5|4439.65|4439.65|4439.5|4439.5|0
1620993670000|2021-05-14 12:01:10|4439.2|4439.2|4438.9|4438.9|4439.2|4439.2|4438.9|4438.9|0
1620993680000|2021-05-14 12:01:20|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|0
1620993700000|2021-05-14 12:01:40|4438.54|4438.54|4438.54|4438.54|4438.54|4438.54|4438.54|4438.54|0
1620993710000|2021-05-14 12:01:50|4438.24|4438.24|4438.24|4438.24|4438.24|4438.24|4438.24|4438.24|0
1620993740000|2021-05-14 12:02:20|4438.54|4438.54|4439.14|4439.14|4439.14|4439.14|4438.54|4438.54|0
1620993760000|2021-05-14 12:02:40|4439.09|4439.09|4438.97|4438.97|4439.09|4439.09|4438.97|4438.97|0
1620993770000|2021-05-14 12:02:50|4439|4439|4439|4439|4439|4439|4439|4439|0
1620993780000|2021-05-14 12:03:00|4439.15|4439.15|4439.15|4439.15|4439.15|4439.15|4439.15|4439.15|0
1620993790000|2021-05-14 12:03:10|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|0
1620993840000|2021-05-14 12:04:00|4439.36|4439.36|4439.45|4439.45|4439.45|4439.45|4439.36|4439.36|0
1620993860000|2021-05-14 12:04:20|4439.53|4439.53|4439.53|4439.53|4439.53|4439.53|4439.53|4439.53|0
1620993870000|2021-05-14 12:04:30|4439.67|4439.67|4439.67|4439.67|4439.67|4439.67|4439.67|4439.67|0
1620993880000|2021-05-14 12:04:40|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|0
1620993890000|2021-05-14 12:04:50|4441.03|4441.03|4440.73|4440.73|4441.03|4441.03|4440.73|4440.73|0
1620993900000|2021-05-14 12:05:00|4440.69|4440.69|4440.99|4440.99|4440.99|4440.99|4440.69|4440.69|0
1620993920000|2021-05-14 12:05:20|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|0
1620993930000|2021-05-14 12:05:30|4440.99|4440.99|4440.99|4440.99|4440.99|4440.99|4440.99|4440.99|0
1620993950000|2021-05-14 12:05:50|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|0
1620993960000|2021-05-14 12:06:00|4440.66|4440.66|4440.66|4440.66|4440.66|4440.66|4440.66|4440.66|0
1620993970000|2021-05-14 12:06:10|4440.43|4440.43|4440.43|4440.43|4440.43|4440.43|4440.43|4440.43|0
1620993980000|2021-05-14 12:06:20|4440.38|4440.38|4440.38|4440.38|4440.38|4440.38|4440.38|4440.38|0
1620994010000|2021-05-14 12:06:50|4440.34|4440.34|4440.3|4440.3|4440.34|4440.34|4440.3|4440.3|0
1620994030000|2021-05-14 12:07:10|4440.6|4440.6|4440.6|4440.6|4440.6|4440.6|4440.6|4440.6|0
1620994050000|2021-05-14 12:07:30|4440.45|4440.45|4440.3|4440.3|4440.45|4440.45|4440.3|4440.3|0
1620994060000|2021-05-14 12:07:40|4440.19|4440.19|4440.13|4440.13|4440.19|4440.19|4440.13|4440.13|0
1620994070000|2021-05-14 12:07:50|4440.04|4440.04|4440.04|4440.04|4440.04|4440.04|4440.04|4440.04|0
1620994080000|2021-05-14 12:08:00|4439.96|4439.96|4440.08|4440.08|4440.08|4440.08|4439.78|4439.78|0
1620994090000|2021-05-14 12:08:10|4440.04|4440.04|4440.04|4440.04|4440.04|4440.04|4440.04|4440.04|0
1620994120000|2021-05-14 12:08:40|4440.13|4440.13|4440.3|4440.3|4440.3|4440.3|4440.13|4440.13|0
1620994140000|2021-05-14 12:09:00|4440.28|4440.28|4440.25|4440.25|4440.28|4440.28|4440.25|4440.25|0
1620994190000|2021-05-14 12:09:50|4440.4|4440.4|4440.25|4440.25|4440.4|4440.4|4440.25|4440.25|0
1620994220000|2021-05-14 12:10:20|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|0
1620994250000|2021-05-14 12:10:50|4440.53|4440.53|4439.63|4439.63|4440.53|4440.53|4439.63|4439.63|0
1620994260000|2021-05-14 12:11:00|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|0
1620994300000|2021-05-14 12:11:40|4439.9|4439.9|4439.9|4439.9|4439.9|4439.9|4439.9|4439.9|0
1620994310000|2021-05-14 12:11:50|4439.3|4439.3|4439.3|4439.3|4439.3|4439.3|4439.3|4439.3|0
1620994320000|2021-05-14 12:12:00|4439|4439|4438.66|4438.66|4439|4439|4438.66|4438.66|0
1620994330000|2021-05-14 12:12:10|4438.49|4438.49|4438.49|4438.49|4438.49|4438.49|4438.49|4438.49|0
1620994340000|2021-05-14 12:12:20|4438.66|4438.66|4438.66|4438.66|4438.66|4438.66|4438.66|4438.66|0
1620994350000|2021-05-14 12:12:30|4438.72|4438.72|4438.83|4438.83|4438.83|4438.83|4438.72|4438.72|0
1620994360000|2021-05-14 12:12:40|4438.92|4438.92|4438.92|4438.92|4438.92|4438.92|4438.92|4438.92|0
1620994370000|2021-05-14 12:12:50|4438.83|4438.83|4438.69|4438.69|4438.83|4438.83|4438.69|4438.69|0
1620994420000|2021-05-14 12:13:40|4438.57|4438.57|4438.57|4438.57|4438.57|4438.57|4438.57|4438.57|0
1620994440000|2021-05-14 12:14:00|4438.87|4438.87|4439.02|4439.02|4439.02|4439.02|4438.87|4438.87|0
1620994460000|2021-05-14 12:14:20|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|0
1620994470000|2021-05-14 12:14:30|4439.62|4439.62|4439.62|4439.62|4439.62|4439.62|4439.62|4439.62|0
1620994480000|2021-05-14 12:14:40|4439.73|4439.73|4439.8|4439.8|4439.85|4439.85|4439.73|4439.73|0
1620994510000|2021-05-14 12:15:10|4439.87|4439.87|4440.18|4440.18|4440.18|4440.18|4439.87|4439.87|0
1620994530000|2021-05-14 12:15:30|4440.03|4440.03|4440.03|4440.03|4440.33|4440.33|4440.03|4440.03|0
1620994540000|2021-05-14 12:15:40|4439.91|4439.91|4440.21|4440.21|4440.21|4440.21|4439.91|4439.91|0
1620994550000|2021-05-14 12:15:50|4439.91|4439.91|4439.76|4439.76|4439.91|4439.91|4439.76|4439.76|0
1620994560000|2021-05-14 12:16:00|4439.46|4439.46|4439.5|4439.5|4439.5|4439.5|4439.46|4439.46|0
1620994590000|2021-05-14 12:16:30|4439.54|4439.54|4439.54|4439.54|4439.54|4439.54|4439.54|4439.54|0
1620994600000|2021-05-14 12:16:40|4439.69|4439.69|4439.69|4439.69|4439.69|4439.69|4439.69|4439.69|0
1620994610000|2021-05-14 12:16:50|4439.78|4439.78|4439.72|4439.72|4439.78|4439.78|4439.72|4439.72|0
1620994630000|2021-05-14 12:17:10|4440.02|4440.02|4440.02|4440.02|4440.02|4440.02|4440.02|4440.02|0
1620994640000|2021-05-14 12:17:20|4440.32|4440.32|4440.71|4440.71|4440.71|4440.71|4440.32|4440.32|0
1620994660000|2021-05-14 12:17:40|4440.86|4440.86|4441.01|4441.01|4441.01|4441.01|4440.86|4440.86|0
1620994680000|2021-05-14 12:18:00|4441.31|4441.31|4441.31|4441.31|4441.31|4441.31|4441.31|4441.31|0
1620994690000|2021-05-14 12:18:10|4441.52|4441.52|4441.52|4441.52|4441.52|4441.52|4441.52|4441.52|0
1620994730000|2021-05-14 12:18:50|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|0
1620994740000|2021-05-14 12:19:00|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|0
1620994750000|2021-05-14 12:19:10|4442.01|4442.01|4442.01|4442.01|4442.01|4442.01|4442.01|4442.01|0
1620994760000|2021-05-14 12:19:20|4441.98|4441.98|4441.98|4441.98|4441.98|4441.98|4441.98|4441.98|0
1620994770000|2021-05-14 12:19:30|4442.58|4442.58|4442.28|4442.28|4442.58|4442.58|4442.28|4442.28|0
1620994780000|2021-05-14 12:19:40|4441.68|4441.68|4441.68|4441.68|4441.68|4441.68|4441.68|4441.68|0
1620994790000|2021-05-14 12:19:50|4441.83|4441.83|4442.38|4442.38|4442.38|4442.38|4441.78|4441.78|0
1620994800000|2021-05-14 12:20:00|4442.47|4442.47|4442.47|4442.47|4442.47|4442.47|4442.47|4442.47|0
1620994810000|2021-05-14 12:20:10|4442.43|4442.43|4442.58|4442.58|4442.58|4442.58|4442.43|4442.43|0
1620994840000|2021-05-14 12:20:40|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|0
1620994850000|2021-05-14 12:20:50|4442.84|4442.84|4442.78|4442.78|4442.84|4442.84|4442.78|4442.78|0
1620994870000|2021-05-14 12:21:10|4442.72|4442.72|4442.72|4442.72|4442.72|4442.72|4442.72|4442.72|0
1620994880000|2021-05-14 12:21:20|4442.28|4442.28|4442.13|4442.13|4442.28|4442.28|4442.13|4442.13|0
1620994890000|2021-05-14 12:21:30|4441.83|4441.83|4441.52|4441.52|4441.83|4441.83|4441.23|4441.23|0
1620994910000|2021-05-14 12:21:50|4441.7|4441.7|4441.89|4441.89|4441.89|4441.89|4441.7|4441.7|0
1620994920000|2021-05-14 12:22:00|4441.58|4441.58|4441.58|4441.58|4441.58|4441.58|4441.58|4441.58|0
1620994930000|2021-05-14 12:22:10|4441.28|4441.28|4440.98|4440.98|4441.28|4441.28|4440.98|4440.98|0
1620994940000|2021-05-14 12:22:20|4440.84|4440.84|4441.02|4441.02|4441.02|4441.02|4440.84|4440.84|0
1620994960000|2021-05-14 12:22:40|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|0
1620994970000|2021-05-14 12:22:50|4440.53|4440.53|4440.57|4440.57|4440.57|4440.57|4440.53|4440.53|0
1620994980000|2021-05-14 12:23:00|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|0
1620995000000|2021-05-14 12:23:20|4440.81|4440.81|4440.81|4440.81|4440.81|4440.81|4440.81|4440.81|0
1620995070000|2021-05-14 12:24:30|4440.96|4440.96|4440.96|4440.96|4440.96|4440.96|4440.96|4440.96|0
1620995080000|2021-05-14 12:24:40|4441|4441|4441.04|4441.04|4441.04|4441.04|4441|4441|0
1620995090000|2021-05-14 12:24:50|4441.4|4441.4|4441.4|4441.4|4441.4|4441.4|4441.4|4441.4|0
1620995100000|2021-05-14 12:25:00|4441.7|4441.7|4441.7|4441.7|4441.7|4441.7|4441.7|4441.7|0
1620995110000|2021-05-14 12:25:10|4441.4|4441.4|4441.31|4441.31|4441.4|4441.4|4441.31|4441.31|0
1620995130000|2021-05-14 12:25:30|4441.16|4441.16|4441.16|4441.16|4441.16|4441.16|4441.16|4441.16|0
1620995140000|2021-05-14 12:25:40|4441.01|4441.01|4441.51|4441.51|4441.51|4441.51|4441.01|4441.01|0
1620995150000|2021-05-14 12:25:50|4441.22|4441.22|4441.19|4441.19|4441.22|4441.22|4441.19|4441.19|0
1620995180000|2021-05-14 12:26:20|4440.29|4440.29|4440.29|4440.29|4440.29|4440.29|4440.29|4440.29|0
1620995200000|2021-05-14 12:26:40|4439.99|4439.99|4440.22|4440.22|4440.29|4440.29|4439.99|4439.99|0
1620995230000|2021-05-14 12:27:10|4440.52|4440.52|4440.52|4440.52|4440.52|4440.52|4440.52|4440.52|0
1620995240000|2021-05-14 12:27:20|4440.46|4440.46|4440.31|4440.31|4440.46|4440.46|4440.31|4440.31|0
1620995250000|2021-05-14 12:27:30|4440.4|4440.4|4440.4|4440.4|4440.4|4440.4|4440.4|4440.4|0
1620995300000|2021-05-14 12:28:20|4441|4441|4440.85|4440.85|4441|4441|4440.85|4440.85|0
1620995330000|2021-05-14 12:28:50|4441.15|4441.15|4441.45|4441.45|4441.45|4441.45|4441.15|4441.15|0
1620995350000|2021-05-14 12:29:10|4440.85|4440.85|4440.85|4440.85|4440.85|4440.85|4440.85|4440.85|0
1620995360000|2021-05-14 12:29:20|4440.81|4440.81|4441.11|4441.11|4441.11|4441.11|4440.81|4440.81|0
1620995370000|2021-05-14 12:29:30|4440.93|4440.93|4440.75|4440.75|4441.08|4441.08|4440.75|4440.75|0
1620995380000|2021-05-14 12:29:40|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|0
1620995390000|2021-05-14 12:29:50|4439.54|4439.54|4439.54|4439.54|4439.54|4439.54|4439.54|4439.54|0
1620995400000|2021-05-14 12:30:00|4439.69|4439.69|4439.2|4439.2|4439.69|4439.69|4439.2|4439.2|0
1620995410000|2021-05-14 12:30:10|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|0
1620995420000|2021-05-14 12:30:20|4438.14|4438.14|4437.41|4437.41|4438.75|4438.75|4437.41|4437.41|0
1620995430000|2021-05-14 12:30:30|4438.01|4438.01|4438.18|4438.18|4438.33|4438.33|4438.01|4438.01|0
1620995440000|2021-05-14 12:30:40|4437.91|4437.91|4437.91|4437.91|4437.91|4437.91|4437.91|4437.91|0
1620995450000|2021-05-14 12:30:50|4438.06|4438.06|4438.06|4438.06|4438.06|4438.06|4438.06|4438.06|0
1620995460000|2021-05-14 12:31:00|4437.76|4437.76|4438.36|4438.36|4438.36|4438.36|4437.76|4437.76|0
1620995470000|2021-05-14 12:31:10|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|0
1620995480000|2021-05-14 12:31:20|4439.05|4439.05|4439.2|4439.2|4439.2|4439.2|4439.05|4439.05|0
1620995490000|2021-05-14 12:31:30|4439.14|4439.14|4439.14|4439.14|4439.14|4439.14|4439.14|4439.14|0
1620995500000|2021-05-14 12:31:40|4439.32|4439.32|4438.03|4438.03|4439.5|4439.5|4438.03|4438.03|0
1620995520000|2021-05-14 12:32:00|4438.33|4438.33|4438.81|4438.81|4438.81|4438.81|4438.33|4438.33|0
1620995530000|2021-05-14 12:32:10|4438.9|4438.9|4439.05|4439.05|4439.05|4439.05|4438.9|4438.9|0
1620995540000|2021-05-14 12:32:20|4438.75|4438.75|4439.05|4439.05|4439.05|4439.05|4438.45|4438.45|0
1620995550000|2021-05-14 12:32:30|4438.94|4438.94|4438.64|4438.64|4438.94|4438.94|4438.64|4438.64|0
1620995560000|2021-05-14 12:32:40|4438.34|4438.34|4438.25|4438.25|4438.34|4438.34|4438.22|4438.22|0
1620995570000|2021-05-14 12:32:50|4438.55|4438.55|4438.25|4438.25|4438.55|4438.55|4438.25|4438.25|0
1620995580000|2021-05-14 12:33:00|4438.34|4438.34|4438.25|4438.25|4438.34|4438.34|4438.25|4438.25|0
1620995590000|2021-05-14 12:33:10|4438.85|4438.85|4439.18|4439.18|4439.18|4439.18|4438.85|4438.85|0
1620995600000|2021-05-14 12:33:20|4439.48|4439.48|4439.03|4439.03|4439.48|4439.48|4439.03|4439.03|0
1620995610000|2021-05-14 12:33:30|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|0
1620995640000|2021-05-14 12:34:00|4439.24|4439.24|4439.24|4439.24|4439.24|4439.24|4439.24|4439.24|0
1620995650000|2021-05-14 12:34:10|4439.15|4439.15|4439.15|4439.15|4439.15|4439.15|4439.15|4439.15|0
1620995660000|2021-05-14 12:34:20|4439.03|4439.03|4439.03|4439.03|4439.03|4439.03|4439.03|4439.03|0
1620995670000|2021-05-14 12:34:30|4439.01|4439.01|4439.01|4439.01|4439.01|4439.01|4439.01|4439.01|0
1620995680000|2021-05-14 12:34:40|4439.61|4439.61|4440.51|4440.51|4440.51|4440.51|4439.61|4439.61|0
1620995690000|2021-05-14 12:34:50|4440.81|4440.81|4440.96|4440.96|4440.96|4440.96|4440.81|4440.81|0
1620995700000|2021-05-14 12:35:00|4440.88|4440.88|4440.88|4440.88|4440.88|4440.88|4440.88|4440.88|0
1620995710000|2021-05-14 12:35:10|4441.23|4441.23|4442.13|4442.13|4442.13|4442.13|4441.23|4441.23|0
1620995720000|2021-05-14 12:35:20|4442.07|4442.07|4442.97|4442.97|4442.97|4442.97|4442.07|4442.07|0
1620995750000|2021-05-14 12:35:50|4442.67|4442.67|4442.67|4442.67|4442.67|4442.67|4442.67|4442.67|0
1620995760000|2021-05-14 12:36:00|4442.37|4442.37|4442.67|4442.67|4442.67|4442.67|4442.37|4442.37|0
1620995770000|2021-05-14 12:36:10|4442.69|4442.69|4442.85|4442.85|4443|4443|4442.69|4442.69|0
1620995780000|2021-05-14 12:36:20|4443.15|4443.15|4443.06|4443.06|4443.15|4443.15|4443.06|4443.06|0
1620995790000|2021-05-14 12:36:30|4442.76|4442.76|4442.76|4442.76|4442.76|4442.76|4442.76|4442.76|0
1620995800000|2021-05-14 12:36:40|4443.06|4443.06|4443.17|4443.17|4443.17|4443.17|4443.06|4443.06|0
1620995810000|2021-05-14 12:36:50|4443.19|4443.19|4443.08|4443.08|4443.19|4443.19|4443.08|4443.08|0
1620995830000|2021-05-14 12:37:10|4443.25|4443.25|4443.25|4443.25|4443.25|4443.25|4443.25|4443.25|0
1620995840000|2021-05-14 12:37:20|4443.4|4443.4|4443.63|4443.63|4443.63|4443.63|4443.4|4443.4|0
1620995850000|2021-05-14 12:37:30|4443.93|4443.93|4443.93|4443.93|4443.93|4443.93|4443.93|4443.93|0
1620995860000|2021-05-14 12:37:40|4443.99|4443.99|4444.19|4444.19|4444.19|4444.19|4443.99|4443.99|0
1620995880000|2021-05-14 12:38:00|4444.14|4444.14|4444.14|4444.14|4444.14|4444.14|4444.14|4444.14|0
1620995890000|2021-05-14 12:38:10|4444.18|4444.18|4444.73|4444.73|4444.73|4444.73|4444.18|4444.18|0
1620995900000|2021-05-14 12:38:20|4444.43|4444.43|4444.46|4444.46|4444.46|4444.46|4444.43|4444.43|0
1620995910000|2021-05-14 12:38:30|4444.49|4444.49|4445.39|4445.39|4445.39|4445.39|4444.49|4444.49|0
1620995920000|2021-05-14 12:38:40|4445.69|4445.69|4445.69|4445.69|4445.69|4445.69|4445.69|4445.69|0
1620995940000|2021-05-14 12:39:00|4445.09|4445.09|4445|4445|4445.09|4445.09|4445|4445|0
1620995950000|2021-05-14 12:39:10|4445.15|4445.15|4445.24|4445.24|4445.24|4445.24|4445.15|4445.15|0
1620995960000|2021-05-14 12:39:20|4445.19|4445.19|4444.5|4444.5|4445.31|4445.31|4444.5|4444.5|0
1620995970000|2021-05-14 12:39:30|4444.8|4444.8|4444.68|4444.68|4444.8|4444.8|4444.68|4444.68|0
1620995980000|2021-05-14 12:39:40|4444.64|4444.64|4444.58|4444.58|4444.64|4444.64|4444.58|4444.58|0
1620995990000|2021-05-14 12:39:50|4444.43|4444.43|4444.43|4444.43|4444.43|4444.43|4444.43|4444.43|0
1620996000000|2021-05-14 12:40:00|4444.48|4444.48|4444.52|4444.52|4444.52|4444.52|4444.48|4444.48|0
1620996010000|2021-05-14 12:40:10|4444.82|4444.82|4444.9|4444.9|4444.9|4444.9|4444.82|4444.82|0
1620996020000|2021-05-14 12:40:20|4444.79|4444.79|4444.79|4444.79|4444.79|4444.79|4444.79|4444.79|0
1620996040000|2021-05-14 12:40:40|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|0
1620996050000|2021-05-14 12:40:50|4445.12|4445.12|4445.12|4445.12|4445.12|4445.12|4445.12|4445.12|0
1620996060000|2021-05-14 12:41:00|4445.17|4445.17|4445.17|4445.17|4445.17|4445.17|4445.17|4445.17|0
1620996070000|2021-05-14 12:41:10|4445|4445|4445|4445|4445|4445|4445|4445|0
1620996090000|2021-05-14 12:41:30|4444.91|4444.91|4444.91|4444.91|4444.91|4444.91|4444.91|4444.91|0
1620996100000|2021-05-14 12:41:40|4444.61|4444.61|4444.61|4444.61|4444.91|4444.91|4444.61|4444.61|0
1620996110000|2021-05-14 12:41:50|4443.9|4443.9|4443.92|4443.92|4443.92|4443.92|4443.87|4443.87|0
1620996140000|2021-05-14 12:42:20|4444.22|4444.22|4443.92|4443.92|4444.22|4444.22|4443.92|4443.92|0
1620996150000|2021-05-14 12:42:30|4444|4444|4444|4444|4444|4444|4444|4444|0
1620996160000|2021-05-14 12:42:40|4443.7|4443.7|4443.7|4443.7|4443.7|4443.7|4443.7|4443.7|0
1620996170000|2021-05-14 12:42:50|4443.79|4443.79|4443.79|4443.79|4443.79|4443.79|4443.7|4443.7|0
1620996180000|2021-05-14 12:43:00|4444.09|4444.09|4444.39|4444.39|4444.39|4444.39|4444.09|4444.09|0
1620996220000|2021-05-14 12:43:40|4444.54|4444.54|4444.54|4444.54|4444.54|4444.54|4444.54|4444.54|0
1620996240000|2021-05-14 12:44:00|4445.14|4445.14|4445.31|4445.31|4445.31|4445.31|4445.14|4445.14|0
1620996250000|2021-05-14 12:44:10|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|0
1620996280000|2021-05-14 12:44:40|4445.04|4445.04|4445.04|4445.04|4445.04|4445.04|4445.04|4445.04|0
1620996290000|2021-05-14 12:44:50|4445.34|4445.34|4445.64|4445.64|4445.64|4445.64|4445.34|4445.34|0
1620996300000|2021-05-14 12:45:00|4445.79|4445.79|4446.09|4446.09|4446.09|4446.09|4445.79|4445.79|0
1620996310000|2021-05-14 12:45:10|4446.39|4446.39|4445.79|4445.79|4446.39|4446.39|4445.79|4445.79|0
1620996340000|2021-05-14 12:45:40|4445.94|4445.94|4445.94|4445.94|4445.94|4445.94|4445.94|4445.94|0
1620996360000|2021-05-14 12:46:00|4445.64|4445.64|4445.64|4445.64|4445.64|4445.64|4445.64|4445.64|0
1620996370000|2021-05-14 12:46:10|4445.73|4445.73|4445.73|4445.73|4445.73|4445.73|4445.73|4445.73|0
1620996380000|2021-05-14 12:46:20|4445.43|4445.43|4445.13|4445.13|4445.43|4445.43|4445.13|4445.13|0
1620996420000|2021-05-14 12:47:00|4444.98|4444.98|4444.98|4444.98|4444.98|4444.98|4444.98|4444.98|0
1620996430000|2021-05-14 12:47:10|4445.02|4445.02|4444.42|4444.42|4445.02|4445.02|4444.42|4444.42|0
1620996440000|2021-05-14 12:47:20|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|0
1620996470000|2021-05-14 12:47:50|4443.97|4443.97|4443.97|4443.97|4443.97|4443.97|4443.97|4443.97|0
1620996480000|2021-05-14 12:48:00|4444.27|4444.27|4444.51|4444.51|4444.51|4444.51|4444.27|4444.27|0
1620996490000|2021-05-14 12:48:10|4444.54|4444.54|4444.52|4444.52|4444.56|4444.56|4444.52|4444.52|0
1620996520000|2021-05-14 12:48:40|4444.72|4444.72|4444.72|4444.72|4444.72|4444.72|4444.72|4444.72|0
1620996540000|2021-05-14 12:49:00|4444.7|4444.7|4445.58|4445.58|4445.58|4445.58|4444.7|4444.7|0
1620996550000|2021-05-14 12:49:10|4445.54|4445.54|4445.54|4445.54|4445.54|4445.54|4445.54|4445.54|0
1620996560000|2021-05-14 12:49:20|4445.59|4445.59|4445.71|4445.71|4445.71|4445.71|4445.59|4445.59|0
1620996570000|2021-05-14 12:49:30|4445.67|4445.67|4445.76|4445.76|4445.76|4445.76|4445.67|4445.67|0
1620996580000|2021-05-14 12:49:40|4445.85|4445.85|4445.85|4445.85|4445.85|4445.85|4445.85|4445.85|0
1620996590000|2021-05-14 12:49:50|4445.55|4445.55|4445.49|4445.49|4445.55|4445.55|4445.4|4445.4|0
1620996600000|2021-05-14 12:50:00|4445.58|4445.58|4445.58|4445.58|4445.58|4445.58|4445.58|4445.58|0
1620996610000|2021-05-14 12:50:10|4445.6|4445.6|4445.75|4445.75|4445.75|4445.75|4445.6|4445.6|0
1620996650000|2021-05-14 12:50:50|4445.46|4445.46|4446.61|4446.61|4446.66|4446.66|4445.46|4445.46|0
1620996660000|2021-05-14 12:51:00|4446.59|4446.59|4446.56|4446.56|4446.59|4446.59|4446.56|4446.56|0
1620996670000|2021-05-14 12:51:10|4446.54|4446.54|4446.54|4446.54|4446.54|4446.54|4446.54|4446.54|0
1620996690000|2021-05-14 12:51:30|4446.63|4446.63|4446.52|4446.52|4446.63|4446.63|4446.52|4446.52|0
1620996710000|2021-05-14 12:51:50|4446.49|4446.49|4446.97|4446.97|4446.97|4446.97|4446.49|4446.49|0
1620996720000|2021-05-14 12:52:00|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|0
1620996750000|2021-05-14 12:52:30|4446.64|4446.64|4446.79|4446.79|4446.79|4446.79|4446.64|4446.64|0
1620996800000|2021-05-14 12:53:20|4447.7|4447.7|4447.52|4447.52|4447.7|4447.7|4447.52|4447.52|0
1620996810000|2021-05-14 12:53:30|4447.7|4447.7|4447.2|4447.2|4447.7|4447.7|4447.2|4447.2|0
1620996830000|2021-05-14 12:53:50|4447.34|4447.34|4447.64|4447.64|4447.64|4447.64|4447.34|4447.34|0
1620996840000|2021-05-14 12:54:00|4447.6|4447.6|4447.45|4447.45|4447.6|4447.6|4447.45|4447.45|0
1620996850000|2021-05-14 12:54:10|4447.42|4447.42|4447.38|4447.38|4447.42|4447.42|4447.35|4447.35|0
1620996860000|2021-05-14 12:54:20|4447.33|4447.33|4447.33|4447.33|4447.33|4447.33|4447.33|4447.33|0
1620996870000|2021-05-14 12:54:30|4447.18|4447.18|4447.18|4447.18|4447.18|4447.18|4447.18|4447.18|0
1620996880000|2021-05-14 12:54:40|4446.82|4446.82|4445.56|4445.56|4446.82|4446.82|4445.56|4445.56|0
1620996890000|2021-05-14 12:54:50|4445.87|4445.87|4445.84|4445.84|4445.87|4445.87|4445.84|4445.84|0
1620996900000|2021-05-14 12:55:00|4445.91|4445.91|4445.31|4445.31|4445.91|4445.91|4445.31|4445.31|0
1620996920000|2021-05-14 12:55:20|4445.61|4445.61|4445.61|4445.61|4445.61|4445.61|4445.61|4445.61|0
1620996930000|2021-05-14 12:55:30|4445.91|4445.91|4445.91|4445.91|4445.91|4445.91|4445.91|4445.91|0
1620996950000|2021-05-14 12:55:50|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|0
1620996970000|2021-05-14 12:56:10|4445.35|4445.35|4445.39|4445.39|4445.39|4445.39|4445.35|4445.35|0
1620996980000|2021-05-14 12:56:20|4445.41|4445.41|4445.32|4445.32|4445.41|4445.41|4445.32|4445.32|0
1620996990000|2021-05-14 12:56:30|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|0
1620997000000|2021-05-14 12:56:40|4445.2|4445.2|4445.2|4445.2|4445.2|4445.2|4445.2|4445.2|0
1620997020000|2021-05-14 12:57:00|4445.8|4445.8|4446.1|4446.1|4446.1|4446.1|4445.8|4445.8|0
1620997060000|2021-05-14 12:57:40|4445.8|4445.8|4445.8|4445.8|4445.8|4445.8|4445.8|4445.8|0
1620997080000|2021-05-14 12:58:00|4445.89|4445.89|4445.89|4445.89|4445.89|4445.89|4445.89|4445.89|0
1620997100000|2021-05-14 12:58:20|4445.95|4445.95|4445.95|4445.95|4445.95|4445.95|4445.95|4445.95|0
1620997130000|2021-05-14 12:58:50|4445.65|4445.65|4445.35|4445.35|4445.65|4445.65|4445.35|4445.35|0
1620997150000|2021-05-14 12:59:10|4444.9|4444.9|4444.9|4444.9|4444.9|4444.9|4444.9|4444.9|0
1620997160000|2021-05-14 12:59:20|4444.96|4444.96|4444.96|4444.96|4444.96|4444.96|4444.96|4444.96|0
1620997170000|2021-05-14 12:59:30|4444.87|4444.87|4444.23|4444.23|4444.87|4444.87|4444.23|4444.23|0
1620997180000|2021-05-14 12:59:40|4444.14|4444.14|4443.54|4443.54|4444.14|4444.14|4443.54|4443.54|0
1620997190000|2021-05-14 12:59:50|4443.45|4443.45|4443.45|4443.45|4443.45|4443.45|4443.45|4443.45|0
1620997200000|2021-05-14 13:00:00|4442.85|4442.85|4442.82|4442.82|4442.85|4442.85|4442.82|4442.82|0
1620997210000|2021-05-14 13:00:10|4443.12|4443.12|4443.25|4443.25|4443.25|4443.25|4443.12|4443.12|0
1620997220000|2021-05-14 13:00:20|4443.1|4443.1|4442.95|4442.95|4443.1|4443.1|4442.95|4442.95|0
1620997230000|2021-05-14 13:00:30|4443.25|4443.25|4443.4|4443.4|4443.4|4443.4|4443.25|4443.25|0
1620997270000|2021-05-14 13:01:10|4443.1|4443.1|4443.1|4443.1|4443.1|4443.1|4443.1|4443.1|0
1620997280000|2021-05-14 13:01:20|4443.01|4443.01|4442.56|4442.56|4443.01|4443.01|4442.56|4442.56|0
1620997290000|2021-05-14 13:01:30|4442.86|4442.86|4442.86|4442.86|4442.86|4442.86|4442.86|4442.86|0
1620997380000|2021-05-14 13:03:00|4442.76|4442.76|4442.65|4442.65|4442.76|4442.76|4442.65|4442.65|0
1620997390000|2021-05-14 13:03:10|4442.35|4442.35|4442.65|4442.65|4442.65|4442.65|4442.35|4442.35|0
1620997410000|2021-05-14 13:03:30|4442.56|4442.56|4442.47|4442.47|4442.56|4442.56|4442.47|4442.47|0
1620997430000|2021-05-14 13:03:50|4442.45|4442.45|4442.45|4442.45|4442.45|4442.45|4442.45|4442.45|0
1620997440000|2021-05-14 13:04:00|4442.42|4442.42|4442.45|4442.45|4442.45|4442.45|4442.42|4442.42|0
1620997450000|2021-05-14 13:04:10|4441.84|4441.84|4441.54|4441.54|4441.84|4441.84|4441.54|4441.54|0
1620997460000|2021-05-14 13:04:20|4441.84|4441.84|4441.81|4441.81|4441.84|4441.84|4441.81|4441.81|0
1620997490000|2021-05-14 13:04:50|4441.9|4441.9|4441.9|4441.9|4441.9|4441.9|4441.9|4441.9|0
1620997500000|2021-05-14 13:05:00|4441.95|4441.95|4441.95|4441.95|4441.95|4441.95|4441.95|4441.95|0
1620997550000|2021-05-14 13:05:50|4441.86|4441.86|4441.92|4441.92|4441.92|4441.92|4441.86|4441.86|0
1620997560000|2021-05-14 13:06:00|4441.84|4441.84|4441.84|4441.84|4441.84|4441.84|4441.84|4441.84|0
1620997570000|2021-05-14 13:06:10|4441.78|4441.78|4441.78|4441.78|4441.78|4441.78|4441.78|4441.78|0
1620997580000|2021-05-14 13:06:20|4441.93|4441.93|4442.38|4442.38|4442.38|4442.38|4441.93|4441.93|0
1620997590000|2021-05-14 13:06:30|4442.98|4442.98|4442.98|4442.98|4442.98|4442.98|4442.98|4442.98|0
1620997600000|2021-05-14 13:06:40|4443.13|4443.13|4442.76|4442.76|4443.16|4443.16|4442.76|4442.76|0
1620997610000|2021-05-14 13:06:50|4442.73|4442.73|4442.73|4442.73|4442.73|4442.73|4442.73|4442.73|0
1620997620000|2021-05-14 13:07:00|4442.82|4442.82|4442.97|4442.97|4442.97|4442.97|4442.82|4442.82|0
1620997630000|2021-05-14 13:07:10|4443.27|4443.27|4443.42|4443.42|4443.42|4443.42|4443.27|4443.27|0
1620997640000|2021-05-14 13:07:20|4443.72|4443.72|4443.78|4443.78|4443.78|4443.78|4443.72|4443.72|0
1620997650000|2021-05-14 13:07:30|4443.81|4443.81|4444.05|4444.05|4444.05|4444.05|4443.81|4443.81|0
1620997670000|2021-05-14 13:07:50|4444.35|4444.35|4444.35|4444.35|4444.35|4444.35|4444.35|4444.35|0
1620997680000|2021-05-14 13:08:00|4443.75|4443.75|4444.65|4444.65|4444.65|4444.65|4443.75|4443.75|0
1620997690000|2021-05-14 13:08:10|4444.95|4444.95|4444.95|4444.95|4444.95|4444.95|4444.95|4444.95|0
1620997700000|2021-05-14 13:08:20|4445|4445|4445|4445|4445|4445|4445|4445|0
1620997720000|2021-05-14 13:08:40|4445.03|4445.03|4444.13|4444.13|4445.03|4445.03|4444.13|4444.13|0
1620997760000|2021-05-14 13:09:20|4443.98|4443.98|4443.58|4443.58|4443.98|4443.98|4443.53|4443.53|0
1620997770000|2021-05-14 13:09:30|4443.56|4443.56|4443.54|4443.54|4443.56|4443.56|4443.54|4443.54|0
1620997780000|2021-05-14 13:09:40|4444.14|4444.14|4444.08|4444.08|4444.14|4444.14|4444.08|4444.08|0
1620997850000|2021-05-14 13:10:50|4444.38|4444.38|4444.38|4444.38|4444.38|4444.38|4444.38|4444.38|0
1620997860000|2021-05-14 13:11:00|4444.42|4444.42|4444.49|4444.49|4444.51|4444.51|4444.42|4444.42|0
1620997870000|2021-05-14 13:11:10|4443.89|4443.89|4443.89|4443.89|4443.89|4443.89|4443.89|4443.89|0
1620997890000|2021-05-14 13:11:30|4444.04|4444.04|4443.94|4443.94|4444.04|4444.04|4443.94|4443.94|0
1620997900000|2021-05-14 13:11:40|4444.25|4444.25|4444.25|4444.25|4444.25|4444.25|4444.25|4444.25|0
1620997920000|2021-05-14 13:12:00|4444.55|4444.55|4444.55|4444.55|4444.55|4444.55|4444.55|4444.55|0
1620997980000|2021-05-14 13:13:00|4444.52|4444.52|4444.52|4444.52|4444.52|4444.52|4444.52|4444.52|0
1620997990000|2021-05-14 13:13:10|4444.64|4444.64|4444.59|4444.59|4444.64|4444.64|4444.59|4444.59|0
1620998000000|2021-05-14 13:13:20|4444.57|4444.57|4444.57|4444.57|4444.87|4444.87|4444.57|4444.57|0
1620998010000|2021-05-14 13:13:30|4443.97|4443.97|4443.97|4443.97|4443.97|4443.97|4443.97|4443.97|0
1620998030000|2021-05-14 13:13:50|4443.94|4443.94|4443.94|4443.94|4443.94|4443.94|4443.94|4443.94|0
1620998040000|2021-05-14 13:14:00|4444.09|4444.09|4444.33|4444.33|4444.48|4444.48|4444.09|4444.09|0
1620998070000|2021-05-14 13:14:30|4444.48|4444.48|4444.48|4444.48|4444.48|4444.48|4444.48|4444.48|0
1620998080000|2021-05-14 13:14:40|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|0
1620998090000|2021-05-14 13:14:50|4442.98|4442.98|4442.98|4442.98|4442.98|4442.98|4442.98|4442.98|0
1620998100000|2021-05-14 13:15:00|4442.68|4442.68|4442.38|4442.38|4442.68|4442.68|4442.38|4442.38|0
1620998120000|2021-05-14 13:15:20|4442.68|4442.68|4443.28|4443.28|4443.28|4443.28|4442.68|4442.68|0
1620998130000|2021-05-14 13:15:30|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|0
1620998150000|2021-05-14 13:15:50|4443.84|4443.84|4443.86|4443.86|4443.86|4443.86|4443.84|4443.84|0
1620998160000|2021-05-14 13:16:00|4444.04|4444.04|4444.48|4444.48|4444.48|4444.48|4444.04|4444.04|0
1620998180000|2021-05-14 13:16:20|4444.33|4444.33|4444.43|4444.43|4444.43|4444.43|4444.33|4444.33|0
1620998190000|2021-05-14 13:16:30|4444.73|4444.73|4444.73|4444.73|4444.73|4444.73|4444.73|4444.73|0
1620998210000|2021-05-14 13:16:50|4444.87|4444.87|4445.17|4445.17|4445.17|4445.17|4444.87|4444.87|0
1620998220000|2021-05-14 13:17:00|4445.29|4445.29|4444.99|4444.99|4445.29|4445.29|4444.69|4444.69|0
1620998240000|2021-05-14 13:17:20|4444.69|4444.69|4444.99|4444.99|4444.99|4444.99|4444.69|4444.69|0
1620998250000|2021-05-14 13:17:30|4445.14|4445.14|4445.28|4445.28|4445.44|4445.44|4445.14|4445.14|0
1620998290000|2021-05-14 13:18:10|4445.35|4445.35|4445.35|4445.35|4445.35|4445.35|4445.35|4445.35|0
1620998300000|2021-05-14 13:18:20|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|0
1620998320000|2021-05-14 13:18:40|4445.27|4445.27|4445.21|4445.21|4445.27|4445.27|4445.21|4445.21|0
1620998330000|2021-05-14 13:18:50|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|0
1620998360000|2021-05-14 13:19:20|4444.84|4444.84|4444.84|4444.84|4444.84|4444.84|4444.84|4444.84|0
1620998380000|2021-05-14 13:19:40|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|0
1620998390000|2021-05-14 13:19:50|4444.65|4444.65|4444.65|4444.65|4444.65|4444.65|4444.65|4444.65|0
1620998400000|2021-05-14 13:20:00|4444.56|4444.56|4444.86|4444.86|4444.86|4444.86|4444.56|4444.56|0
1620998410000|2021-05-14 13:20:10|4444.59|4444.59|4444.5|4444.5|4444.59|4444.59|4444.5|4444.5|0
1620998420000|2021-05-14 13:20:20|4444.59|4444.59|4444.89|4444.89|4444.89|4444.89|4444.59|4444.59|0
1620998430000|2021-05-14 13:20:30|4445.19|4445.19|4445.49|4445.49|4445.49|4445.49|4445.19|4445.19|0
1620998440000|2021-05-14 13:20:40|4445.79|4445.79|4445.49|4445.49|4445.79|4445.79|4445.49|4445.49|0
1620998450000|2021-05-14 13:20:50|4445.41|4445.41|4445.5|4445.5|4445.5|4445.5|4445.41|4445.41|0
1620998460000|2021-05-14 13:21:00|4445.46|4445.46|4445.74|4445.74|4445.74|4445.74|4445.46|4445.46|0
1620998470000|2021-05-14 13:21:10|4445.44|4445.44|4444.69|4444.69|4445.44|4445.44|4444.69|4444.69|0
1620998480000|2021-05-14 13:21:20|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|0
1620998490000|2021-05-14 13:21:30|4444.49|4444.49|4444.19|4444.19|4444.49|4444.49|4444.19|4444.19|0
1620998500000|2021-05-14 13:21:40|4444.17|4444.17|4444.14|4444.14|4444.23|4444.23|4444.14|4444.14|0
1620998520000|2021-05-14 13:22:00|4444.23|4444.23|4444.68|4444.68|4444.68|4444.68|4444.23|4444.23|0
1620998530000|2021-05-14 13:22:10|4444.73|4444.73|4444.79|4444.79|4444.82|4444.82|4444.73|4444.73|0
1620998560000|2021-05-14 13:22:40|4445.09|4445.09|4444.49|4444.49|4445.09|4445.09|4444.49|4444.49|0
1620998590000|2021-05-14 13:23:10|4444.61|4444.61|4444.61|4444.61|4444.61|4444.61|4444.61|4444.61|0
1620998610000|2021-05-14 13:23:30|4444.31|4444.31|4444.16|4444.16|4444.31|4444.31|4444.16|4444.16|0
1620998630000|2021-05-14 13:23:50|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|0
1620998650000|2021-05-14 13:24:10|4444.33|4444.33|4444.33|4444.33|4444.33|4444.33|4444.33|4444.33|0
1620998670000|2021-05-14 13:24:30|4443.73|4443.73|4443.73|4443.73|4443.73|4443.73|4443.73|4443.73|0
1620998680000|2021-05-14 13:24:40|4444.03|4444.03|4443.98|4443.98|4444.03|4444.03|4443.98|4443.98|0
1620998690000|2021-05-14 13:24:50|4443.83|4443.83|4443.83|4443.83|4443.83|4443.83|4443.83|4443.83|0
1620998700000|2021-05-14 13:25:00|4443.53|4443.53|4444.44|4444.44|4444.44|4444.44|4443.53|4443.53|0
1620998710000|2021-05-14 13:25:10|4444.14|4444.14|4444.14|4444.14|4444.14|4444.14|4444.14|4444.14|0
1620998720000|2021-05-14 13:25:20|4444.28|4444.28|4444.43|4444.43|4444.43|4444.43|4444.28|4444.28|0
1620998760000|2021-05-14 13:26:00|4444.41|4444.41|4444.41|4444.41|4444.41|4444.41|4444.41|4444.41|0
1620998770000|2021-05-14 13:26:10|4444.23|4444.23|4444.15|4444.15|4444.23|4444.23|4444.15|4444.15|0
1620998780000|2021-05-14 13:26:20|4444.11|4444.11|4443.91|4443.91|4444.11|4444.11|4443.91|4443.91|0
1620998790000|2021-05-14 13:26:30|4443.88|4443.88|4444.33|4444.33|4444.33|4444.33|4443.88|4443.88|0
1620998800000|2021-05-14 13:26:40|4444.63|4444.63|4444.63|4444.63|4444.63|4444.63|4444.63|4444.63|0
1620998810000|2021-05-14 13:26:50|4444.78|4444.78|4444.83|4444.83|4444.87|4444.87|4444.78|4444.78|0
1620998820000|2021-05-14 13:27:00|4445.13|4445.13|4445.13|4445.13|4445.13|4445.13|4445.13|4445.13|0
1620998840000|2021-05-14 13:27:20|4445.43|4445.43|4445.04|4445.04|4445.43|4445.43|4445.04|4445.04|0
1620998850000|2021-05-14 13:27:30|4445.34|4445.34|4445.79|4445.79|4445.79|4445.79|4445.34|4445.34|0
1620998860000|2021-05-14 13:27:40|4445.84|4445.84|4445.84|4445.84|4445.84|4445.84|4445.84|4445.84|0
1620998870000|2021-05-14 13:27:50|4445.86|4445.86|4445.26|4445.26|4445.86|4445.86|4445.26|4445.26|0
1620998880000|2021-05-14 13:28:00|4445.11|4445.11|4445.5|4445.5|4445.5|4445.5|4445.11|4445.11|0
1620998900000|2021-05-14 13:28:20|4445.33|4445.33|4445.16|4445.16|4445.33|4445.33|4445.16|4445.16|0
1620998910000|2021-05-14 13:28:30|4445.1|4445.1|4444.93|4444.93|4445.1|4445.1|4444.93|4444.93|0
1620998920000|2021-05-14 13:28:40|4444.9|4444.9|4444.9|4444.9|4444.9|4444.9|4444.9|4444.9|0
1620998940000|2021-05-14 13:29:00|4445.05|4445.05|4445.05|4445.05|4445.5|4445.5|4445.05|4445.05|0
1620998950000|2021-05-14 13:29:10|4445.35|4445.35|4446.24|4446.24|4446.24|4446.24|4445.35|4445.35|0
1620998960000|2021-05-14 13:29:20|4446.09|4446.09|4446.09|4446.09|4446.09|4446.09|4446.09|4446.09|0
1620998970000|2021-05-14 13:29:30|4446.02|4446.02|4445.72|4445.72|4446.02|4446.02|4445.72|4445.72|0
1620998980000|2021-05-14 13:29:40|4445.45|4445.45|4445.6|4445.6|4445.6|4445.6|4445.45|4445.45|0
1620998990000|2021-05-14 13:29:50|4445.56|4445.56|4445.75|4445.75|4445.75|4445.75|4445.45|4445.45|0
1620999000000|2021-05-14 13:30:00|4446.08|4446.08|4446.02|4446.02|4446.17|4446.17|4446.02|4446.02|0
1620999020000|2021-05-14 13:30:20|4445.93|4445.93|4446.07|4446.07|4446.07|4446.07|4445.88|4445.88|0
1620999030000|2021-05-14 13:30:30|4445.85|4445.85|4445.12|4445.12|4445.85|4445.85|4445.12|4445.12|0
1620999040000|2021-05-14 13:30:40|4445.39|4445.39|4445.22|4445.22|4445.39|4445.39|4445.22|4445.22|0
1620999060000|2021-05-14 13:31:00|4445.14|4445.14|4445.57|4445.57|4445.57|4445.57|4444.97|4444.97|0
1620999070000|2021-05-14 13:31:10|4445.96|4445.96|4445.58|4445.58|4446.48|4446.48|4445.58|4445.58|0
1620999090000|2021-05-14 13:31:30|4445.28|4445.28|4444.98|4444.98|4445.28|4445.28|4444.98|4444.98|0
1620999100000|2021-05-14 13:31:40|4444.89|4444.89|4443.99|4443.99|4445.19|4445.19|4443.99|4443.99|0
1620999110000|2021-05-14 13:31:50|4443.96|4443.96|4443.42|4443.42|4444.33|4444.33|4443.42|4443.42|0
1620999120000|2021-05-14 13:32:00|4443.27|4443.27|4442.64|4442.64|4443.27|4443.27|4442.56|4442.56|0
1620999130000|2021-05-14 13:32:10|4442.58|4442.58|4442.58|4442.58|4442.58|4442.58|4442.58|4442.58|0
1620999140000|2021-05-14 13:32:20|4442.41|4442.41|4442.46|4442.46|4442.46|4442.46|4442.41|4442.41|0
1620999150000|2021-05-14 13:32:30|4441.86|4441.86|4440.96|4440.96|4441.86|4441.86|4440.96|4440.96|0
1620999160000|2021-05-14 13:32:40|4441.41|4441.41|4442.76|4442.76|4442.76|4442.76|4441.41|4441.41|0
1620999170000|2021-05-14 13:32:50|4443.06|4443.06|4443.15|4443.15|4443.15|4443.15|4443.06|4443.06|0
1620999180000|2021-05-14 13:33:00|4443.3|4443.3|4443.45|4443.45|4443.45|4443.45|4442.85|4442.85|0
1620999190000|2021-05-14 13:33:10|4443.75|4443.75|4443.36|4443.36|4443.75|4443.75|4443.36|4443.36|0
1620999200000|2021-05-14 13:33:20|4443.96|4443.96|4444.26|4444.26|4444.26|4444.26|4443.96|4443.96|0
1620999210000|2021-05-14 13:33:30|4443.97|4443.97|4443.97|4443.97|4443.97|4443.97|4443.97|4443.97|0
1620999220000|2021-05-14 13:33:40|4443.88|4443.88|4443.86|4443.86|4443.88|4443.88|4443.86|4443.86|0
1620999230000|2021-05-14 13:33:50|4443.26|4443.26|4443.23|4443.23|4443.82|4443.82|4443.22|4443.22|0
1620999240000|2021-05-14 13:34:00|4445.03|4445.03|4445.34|4445.34|4445.34|4445.34|4445.03|4445.03|0
1620999250000|2021-05-14 13:34:10|4445.04|4445.04|4445.34|4445.34|4445.34|4445.34|4444.74|4444.74|0
1620999260000|2021-05-14 13:34:20|4445.29|4445.29|4446|4446|4446|4446|4445.29|4445.29|0
1620999270000|2021-05-14 13:34:30|4446.6|4446.6|4446.3|4446.3|4446.6|4446.6|4446.3|4446.3|0
1620999280000|2021-05-14 13:34:40|4446.6|4446.6|4444.84|4444.84|4446.6|4446.6|4444.75|4444.75|0
1620999290000|2021-05-14 13:34:50|4444.95|4444.95|4444.63|4444.63|4444.95|4444.95|4444.63|4444.63|0
1620999300000|2021-05-14 13:35:00|4444.93|4444.93|4444.57|4444.57|4444.93|4444.93|4444.27|4444.27|0
1620999310000|2021-05-14 13:35:10|4443.37|4443.37|4443.98|4443.98|4443.98|4443.98|4443.37|4443.37|0
1620999320000|2021-05-14 13:35:20|4444.73|4444.73|4445.63|4445.63|4445.63|4445.63|4444.73|4444.73|0
1620999330000|2021-05-14 13:35:30|4445.68|4445.68|4445.68|4445.68|4445.68|4445.68|4445.68|4445.68|0
1620999340000|2021-05-14 13:35:40|4445.77|4445.77|4445.8|4445.8|4445.8|4445.8|4445.77|4445.77|0
1620999350000|2021-05-14 13:35:50|4445.87|4445.87|4445.48|4445.48|4445.87|4445.87|4445.48|4445.48|0
1620999360000|2021-05-14 13:36:00|4445.63|4445.63|4445.63|4445.63|4445.63|4445.63|4445.63|4445.63|0
1620999370000|2021-05-14 13:36:10|4445.68|4445.68|4445.68|4445.68|4445.68|4445.68|4445.68|4445.68|0
1620999380000|2021-05-14 13:36:20|4445.38|4445.38|4445.38|4445.38|4445.38|4445.38|4445.38|4445.38|0
1620999390000|2021-05-14 13:36:30|4445.08|4445.08|4444.64|4444.64|4445.08|4445.08|4444.64|4444.64|0
1620999400000|2021-05-14 13:36:40|4444.33|4444.33|4444.22|4444.22|4444.33|4444.33|4444.22|4444.22|0
1620999410000|2021-05-14 13:36:50|4444.52|4444.52|4444.93|4444.93|4444.93|4444.93|4444.52|4444.52|0
1620999420000|2021-05-14 13:37:00|4444.99|4444.99|4444.99|4444.99|4444.99|4444.99|4444.99|4444.99|0
1620999430000|2021-05-14 13:37:10|4445.29|4445.29|4444.52|4444.52|4445.29|4445.29|4444.52|4444.52|0
1620999440000|2021-05-14 13:37:20|4444.22|4444.22|4444.64|4444.64|4444.64|4444.64|4444.04|4444.04|0
1620999450000|2021-05-14 13:37:30|4444.94|4444.94|4445|4445|4445|4445|4444.94|4444.94|0
1620999460000|2021-05-14 13:37:40|4445.3|4445.3|4446.8|4446.8|4446.8|4446.8|4445.3|4445.3|0
1620999470000|2021-05-14 13:37:50|4446.71|4446.71|4447.22|4447.22|4447.22|4447.22|4446.71|4446.71|0
1620999480000|2021-05-14 13:38:00|4447.26|4447.26|4447.56|4447.56|4447.56|4447.56|4447.26|4447.26|0
1620999490000|2021-05-14 13:38:10|4447.42|4447.42|4447.25|4447.25|4447.45|4447.45|4447.16|4447.16|0
1620999500000|2021-05-14 13:38:20|4447.62|4447.62|4447.9|4447.9|4447.9|4447.9|4447.62|4447.62|0
1620999520000|2021-05-14 13:38:40|4448.2|4448.2|4448.8|4448.8|4448.8|4448.8|4448.2|4448.2|0
1620999530000|2021-05-14 13:38:50|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|0
1620999540000|2021-05-14 13:39:00|4448.65|4448.65|4449.3|4449.3|4449.3|4449.3|4448.65|4448.65|0
1620999550000|2021-05-14 13:39:10|4449|4449|4450.02|4450.02|4450.05|4450.05|4449|4449|0
1620999560000|2021-05-14 13:39:20|4449.68|4449.68|4449.72|4449.72|4449.72|4449.72|4449.68|4449.68|0
1620999580000|2021-05-14 13:39:40|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|0
1620999590000|2021-05-14 13:39:50|4450.19|4450.19|4450.23|4450.23|4450.23|4450.23|4450.04|4450.04|0
1620999600000|2021-05-14 13:40:00|4450.28|4450.28|4450.21|4450.21|4450.58|4450.58|4450.17|4450.17|0
1620999610000|2021-05-14 13:40:10|4450.55|4450.55|4450.65|4450.65|4450.7|4450.7|4450.55|4450.55|0
1620999620000|2021-05-14 13:40:20|4450.95|4450.95|4451.25|4451.25|4451.25|4451.25|4450.95|4450.95|0
1620999630000|2021-05-14 13:40:30|4451.55|4451.55|4451.55|4451.55|4451.55|4451.55|4451.55|4451.55|0
1620999650000|2021-05-14 13:40:50|4451.25|4451.25|4451.25|4451.25|4451.25|4451.25|4451.25|4451.25|0
1620999660000|2021-05-14 13:41:00|4451.85|4451.85|4450.35|4450.35|4451.85|4451.85|4450.35|4450.35|0
1620999670000|2021-05-14 13:41:10|4450.2|4450.2|4450.35|4450.35|4450.65|4450.65|4450.2|4450.2|0
1620999690000|2021-05-14 13:41:30|4450.65|4450.65|4450.57|4450.57|4450.65|4450.65|4450.57|4450.57|0
1620999700000|2021-05-14 13:41:40|4451.17|4451.17|4450.47|4450.47|4451.26|4451.26|4450.47|4450.47|0
1620999710000|2021-05-14 13:41:50|4450.52|4450.52|4451.39|4451.39|4451.57|4451.57|4450.43|4450.43|0
1620999720000|2021-05-14 13:42:00|4451.66|4451.66|4452.11|4452.11|4452.11|4452.11|4451.66|4451.66|0
1620999730000|2021-05-14 13:42:10|4452.41|4452.41|4452.41|4452.41|4452.41|4452.41|4452.41|4452.41|0
1620999740000|2021-05-14 13:42:20|4452.47|4452.47|4451.83|4451.83|4452.47|4452.47|4451.83|4451.83|0
1620999750000|2021-05-14 13:42:30|4451.68|4451.68|4449.64|4449.64|4451.68|4451.68|4449.64|4449.64|0
1620999760000|2021-05-14 13:42:40|4449.52|4449.52|4449.5|4449.5|4449.52|4449.52|4449.35|4449.35|0
1620999770000|2021-05-14 13:42:50|4449.8|4449.8|4449.8|4449.8|4449.8|4449.8|4449.8|4449.8|0
1620999780000|2021-05-14 13:43:00|4449.5|4449.5|4449.8|4449.8|4449.8|4449.8|4449.5|4449.5|0
1620999800000|2021-05-14 13:43:20|4449.77|4449.77|4450.09|4450.09|4450.09|4450.09|4449.77|4449.77|0
1620999810000|2021-05-14 13:43:30|4449.79|4449.79|4448.93|4448.93|4449.85|4449.85|4448.93|4448.93|0
1620999820000|2021-05-14 13:43:40|4448.03|4448.03|4448.03|4448.03|4448.03|4448.03|4448.03|4448.03|0
1620999840000|2021-05-14 13:44:00|4448.18|4448.18|4448.23|4448.23|4448.23|4448.23|4447.93|4447.93|0
1620999850000|2021-05-14 13:44:10|4447.93|4447.93|4447.93|4447.93|4447.93|4447.93|4447.93|4447.93|0
1620999860000|2021-05-14 13:44:20|4447.62|4447.62|4447.33|4447.33|4447.62|4447.62|4447.33|4447.33|0
1620999870000|2021-05-14 13:44:30|4447.21|4447.21|4447.21|4447.21|4447.21|4447.21|4447.21|4447.21|0
1620999880000|2021-05-14 13:44:40|4447.19|4447.19|4447.16|4447.16|4447.19|4447.19|4447.16|4447.16|0
1620999890000|2021-05-14 13:44:50|4447.07|4447.07|4446.85|4446.85|4447.07|4447.07|4446.85|4446.85|0
1620999900000|2021-05-14 13:45:00|4447.14|4447.14|4446.84|4446.84|4447.14|4447.14|4446.24|4446.24|0
1620999910000|2021-05-14 13:45:10|4446.69|4446.69|4446.69|4446.69|4446.69|4446.69|4446.69|4446.69|0
1620999920000|2021-05-14 13:45:20|4446.78|4446.78|4447.39|4447.39|4447.39|4447.39|4446.78|4446.78|0
1620999930000|2021-05-14 13:45:30|4447.08|4447.08|4447.39|4447.39|4447.39|4447.39|4447.08|4447.08|0
1620999940000|2021-05-14 13:45:40|4447.21|4447.21|4447.16|4447.16|4447.21|4447.21|4447.16|4447.16|0
1620999960000|2021-05-14 13:46:00|4447.13|4447.13|4447.39|4447.39|4447.43|4447.43|4447.13|4447.13|0
1620999970000|2021-05-14 13:46:10|4447.09|4447.09|4447.35|4447.35|4447.35|4447.35|4447.05|4447.05|0
1620999980000|2021-05-14 13:46:20|4447.42|4447.42|4448.4|4448.4|4448.4|4448.4|4447.15|4447.15|0
1620999990000|2021-05-14 13:46:30|4448.5|4448.5|4448.84|4448.84|4448.84|4448.84|4448.5|4448.5|0
1621000000000|2021-05-14 13:46:40|4449.89|4449.89|4449.8|4449.8|4449.89|4449.89|4449.8|4449.8|0
1621000030000|2021-05-14 13:47:10|4449.5|4449.5|4449.27|4449.27|4449.9|4449.9|4449.27|4449.27|0
1621000040000|2021-05-14 13:47:20|4449.33|4449.33|4449.33|4449.33|4449.33|4449.33|4449.33|4449.33|0
1621000050000|2021-05-14 13:47:30|4449.03|4449.03|4448.37|4448.37|4449.08|4449.08|4448.33|4448.33|0
1621000060000|2021-05-14 13:47:40|4447.47|4447.47|4447.47|4447.47|4447.47|4447.47|4447.47|4447.47|0
1621000070000|2021-05-14 13:47:50|4446.27|4446.27|4446.27|4446.27|4446.27|4446.27|4446.27|4446.27|0
1621000080000|2021-05-14 13:48:00|4446.57|4446.57|4446.57|4446.57|4446.57|4446.57|4446.57|4446.57|0
1621000090000|2021-05-14 13:48:10|4446.42|4446.42|4446.55|4446.55|4446.55|4446.55|4446.42|4446.42|0
1621000100000|2021-05-14 13:48:20|4446.51|4446.51|4445.97|4445.97|4446.51|4446.51|4445.97|4445.97|0
1621000110000|2021-05-14 13:48:30|4445.68|4445.68|4445.3|4445.3|4445.68|4445.68|4445.3|4445.3|0
1621000120000|2021-05-14 13:48:40|4445.36|4445.36|4445.36|4445.36|4445.36|4445.36|4445.36|4445.36|0
1621000130000|2021-05-14 13:48:50|4445.27|4445.27|4445.27|4445.27|4445.27|4445.27|4445.27|4445.27|0
1621000150000|2021-05-14 13:49:10|4445.18|4445.18|4445.18|4445.18|4445.18|4445.18|4445.18|4445.18|0
1621000160000|2021-05-14 13:49:20|4444.58|4444.58|4444.49|4444.49|4444.58|4444.58|4444.49|4444.49|0
1621000170000|2021-05-14 13:49:30|4444.51|4444.51|4443.99|4443.99|4444.51|4444.51|4443.99|4443.99|0
1621000180000|2021-05-14 13:49:40|4444.29|4444.29|4444.47|4444.47|4444.47|4444.47|4444.29|4444.29|0
1621000190000|2021-05-14 13:49:50|4444.35|4444.35|4444.65|4444.65|4444.65|4444.65|4444.35|4444.35|0
1621000200000|2021-05-14 13:50:00|4444.8|4444.8|4445.04|4445.04|4445.04|4445.04|4444.8|4444.8|0
1621000210000|2021-05-14 13:50:10|4444.95|4444.95|4445.25|4445.25|4445.25|4445.25|4444.95|4444.95|0
1621000230000|2021-05-14 13:50:30|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|0
1621000240000|2021-05-14 13:50:40|4444.74|4444.74|4444.25|4444.25|4444.74|4444.74|4444.25|4444.25|0
1621000250000|2021-05-14 13:50:50|4442.74|4442.74|4443.07|4443.07|4443.07|4443.07|4442.74|4442.74|0
1621000260000|2021-05-14 13:51:00|4443.22|4443.22|4443.46|4443.46|4443.46|4443.46|4442.99|4442.99|0
1621000270000|2021-05-14 13:51:10|4442.56|4442.56|4442.86|4442.86|4442.86|4442.86|4442.56|4442.56|0
1621000290000|2021-05-14 13:51:30|4442.56|4442.56|4442.56|4442.56|4442.56|4442.56|4442.56|4442.56|0
1621000320000|2021-05-14 13:52:00|4442.86|4442.86|4442.86|4442.86|4442.86|4442.86|4442.86|4442.86|0
1621000330000|2021-05-14 13:52:10|4442.57|4442.57|4442.55|4442.55|4442.63|4442.63|4442.55|4442.55|0
1621000340000|2021-05-14 13:52:20|4442.7|4442.7|4442.25|4442.25|4442.7|4442.7|4442.25|4442.25|0
1621000350000|2021-05-14 13:52:30|4441.95|4441.95|4441.95|4441.95|4441.95|4441.95|4441.95|4441.95|0
1621000360000|2021-05-14 13:52:40|4442.1|4442.1|4442.12|4442.12|4442.12|4442.12|4442.1|4442.1|0
1621000370000|2021-05-14 13:52:50|4441.82|4441.82|4441.81|4441.81|4441.87|4441.87|4441.81|4441.81|0
1621000380000|2021-05-14 13:53:00|4441.54|4441.54|4441.49|4441.49|4441.54|4441.54|4441.49|4441.49|0
1621000390000|2021-05-14 13:53:10|4441.79|4441.79|4441.98|4441.98|4441.98|4441.98|4441.79|4441.79|0
1621000400000|2021-05-14 13:53:20|4441.89|4441.89|4441.78|4441.78|4441.93|4441.93|4441.78|4441.78|0
1621000410000|2021-05-14 13:53:30|4441.69|4441.69|4441.69|4441.69|4441.69|4441.69|4441.69|4441.69|0
1621000420000|2021-05-14 13:53:40|4441.86|4441.86|4440.61|4440.61|4441.86|4441.86|4440.61|4440.61|0
1621000430000|2021-05-14 13:53:50|4440.9|4440.9|4439.71|4439.71|4440.9|4440.9|4439.71|4439.71|0
1621000440000|2021-05-14 13:54:00|4439.52|4439.52|4438.29|4438.29|4439.52|4439.52|4438.29|4438.29|0
1621000450000|2021-05-14 13:54:10|4437.99|4437.99|4436.65|4436.65|4437.99|4437.99|4436.65|4436.65|0
1621000460000|2021-05-14 13:54:20|4436.37|4436.37|4437.28|4437.28|4437.28|4437.28|4436.37|4436.37|0
1621000480000|2021-05-14 13:54:40|4437.25|4437.25|4437.1|4437.1|4437.25|4437.25|4437.1|4437.1|0
1621000490000|2021-05-14 13:54:50|4437.06|4437.06|4437.12|4437.12|4437.12|4437.12|4436.94|4436.94|0
1621000500000|2021-05-14 13:55:00|4437.1|4437.1|4436.72|4436.72|4437.1|4437.1|4436.12|4436.12|0
1621000510000|2021-05-14 13:55:10|4436.67|4436.67|4436.67|4436.67|4436.67|4436.67|4436.67|4436.67|0
1621000520000|2021-05-14 13:55:20|4436.82|4436.82|4435.32|4435.32|4436.82|4436.82|4435.32|4435.32|0
1621000530000|2021-05-14 13:55:30|4435.34|4435.34|4434.89|4434.89|4435.34|4435.34|4434.89|4434.89|0
1621000540000|2021-05-14 13:55:40|4434.8|4434.8|4435.1|4435.1|4435.1|4435.1|4434.8|4434.8|0
1621000560000|2021-05-14 13:56:00|4434.5|4434.5|4434.41|4434.41|4434.5|4434.5|4434.41|4434.41|0
1621000570000|2021-05-14 13:56:10|4434.5|4434.5|4434.5|4434.5|4434.5|4434.5|4434.5|4434.5|0
1621000580000|2021-05-14 13:56:20|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|0
1621000600000|2021-05-14 13:56:40|4434.18|4434.18|4433.37|4433.37|4434.18|4434.18|4433.37|4433.37|0
1621000610000|2021-05-14 13:56:50|4433.6|4433.6|4433.3|4433.3|4433.6|4433.6|4433.3|4433.3|0
1621000620000|2021-05-14 13:57:00|4433|4433|4433|4433|4433.06|4433.06|4432.98|4432.98|0
1621000640000|2021-05-14 13:57:20|4431.79|4431.79|4431.74|4431.74|4431.79|4431.79|4431.74|4431.74|0
1621000650000|2021-05-14 13:57:30|4431.44|4431.44|4432.04|4432.04|4432.04|4432.04|4431.44|4431.44|0
1621000660000|2021-05-14 13:57:40|4432.07|4432.07|4431.79|4431.79|4432.07|4432.07|4431.79|4431.79|0
1621000670000|2021-05-14 13:57:50|4431.94|4431.94|4431.92|4431.92|4431.94|4431.94|4431.92|4431.92|0
1621000680000|2021-05-14 13:58:00|4432.03|4432.03|4432.03|4432.03|4432.03|4432.03|4432.03|4432.03|0
1621000690000|2021-05-14 13:58:10|4432.15|4432.15|4432.24|4432.24|4432.24|4432.24|4432.15|4432.15|0
1621000720000|2021-05-14 13:58:40|4432.33|4432.33|4432.17|4432.17|4432.77|4432.77|4432.17|4432.17|0
1621000730000|2021-05-14 13:58:50|4432.34|4432.34|4432.34|4432.34|4432.34|4432.34|4432.34|4432.34|0
1621000740000|2021-05-14 13:59:00|4432.48|4432.48|4432.34|4432.34|4432.48|4432.48|4432.34|4432.34|0
1621000750000|2021-05-14 13:59:10|4432.19|4432.19|4432.19|4432.19|4432.19|4432.19|4432.19|4432.19|0
1621000760000|2021-05-14 13:59:20|4431.89|4431.89|4431.44|4431.44|4431.89|4431.89|4431.29|4431.29|0
1621000780000|2021-05-14 13:59:40|4431.35|4431.35|4433.35|4433.35|4433.35|4433.35|4431.35|4431.35|0
1621000790000|2021-05-14 13:59:50|4432.79|4432.79|4433.59|4433.59|4433.59|4433.59|4432.79|4432.79|0
1621000800000|2021-05-14 14:00:00|4434.91|4434.91|4434.61|4434.61|4434.91|4434.91|4434.31|4434.31|0
1621000810000|2021-05-14 14:00:10|4434.3|4434.3|4435|4435|4435.09|4435.09|4434.3|4434.3|0
1621000820000|2021-05-14 14:00:20|4434.97|4434.97|4434.97|4434.97|4434.97|4434.97|4434.97|4434.97|0
1621000830000|2021-05-14 14:00:30|4434.88|4434.88|4433.92|4433.92|4435.18|4435.18|4433.92|4433.92|0
1621000840000|2021-05-14 14:00:40|4433.95|4433.95|4434.7|4434.7|4434.7|4434.7|4433.95|4433.95|0
1621000850000|2021-05-14 14:00:50|4434.4|4434.4|4434.04|4434.04|4434.4|4434.4|4434.04|4434.04|0
1621000860000|2021-05-14 14:01:00|4433.44|4433.44|4433.29|4433.29|4433.44|4433.44|4431.79|4431.79|0
1621000870000|2021-05-14 14:01:10|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|0
1621000880000|2021-05-14 14:01:20|4433.14|4433.14|4433.14|4433.14|4433.14|4433.14|4433.14|4433.14|0
1621000890000|2021-05-14 14:01:30|4433.74|4433.74|4433.77|4433.77|4433.77|4433.77|4433.74|4433.74|0
1621000900000|2021-05-14 14:01:40|4433.81|4433.81|4434.1|4434.1|4434.1|4434.1|4433.81|4433.81|0
1621000910000|2021-05-14 14:01:50|4434.19|4434.19|4433.93|4433.93|4434.19|4434.19|4433.63|4433.63|0
1621000920000|2021-05-14 14:02:00|4433.68|4433.68|4432.76|4432.76|4433.96|4433.96|4432.76|4432.76|0
1621000930000|2021-05-14 14:02:10|4432.46|4432.46|4432.82|4432.82|4432.82|4432.82|4432.46|4432.46|0
1621000940000|2021-05-14 14:02:20|4433|4433|4433.12|4433.12|4433.15|4433.15|4432.82|4432.82|0
1621000950000|2021-05-14 14:02:30|4433.24|4433.24|4433.15|4433.15|4433.24|4433.24|4433.15|4433.15|0
1621000960000|2021-05-14 14:02:40|4433.3|4433.3|4433.32|4433.32|4433.32|4433.32|4433.3|4433.3|0
1621000970000|2021-05-14 14:02:50|4433.77|4433.77|4433.77|4433.77|4433.77|4433.77|4433.77|4433.77|0
1621000980000|2021-05-14 14:03:00|4434.16|4434.16|4433.98|4433.98|4434.16|4434.16|4433.86|4433.86|0
1621000990000|2021-05-14 14:03:10|4434.03|4434.03|4435.23|4435.23|4435.23|4435.23|4434.03|4434.03|0
1621001000000|2021-05-14 14:03:20|4434.87|4434.87|4435.05|4435.05|4435.05|4435.05|4434.87|4434.87|0
1621001010000|2021-05-14 14:03:30|4435.17|4435.17|4434.84|4434.84|4435.17|4435.17|4434.84|4434.84|0
1621001020000|2021-05-14 14:03:40|4434.82|4434.82|4434.22|4434.22|4434.82|4434.82|4434.22|4434.22|0
1621001030000|2021-05-14 14:03:50|4434.52|4434.52|4434.24|4434.24|4434.52|4434.52|4433.92|4433.92|0
1621001040000|2021-05-14 14:04:00|4434.84|4434.84|4434.89|4434.89|4434.93|4434.93|4434.84|4434.84|0
1621001050000|2021-05-14 14:04:10|4434.59|4434.59|4434.59|4434.59|4434.59|4434.59|4434.59|4434.59|0
1621001060000|2021-05-14 14:04:20|4434.55|4434.55|4434.55|4434.55|4434.55|4434.55|4434.25|4434.25|0
1621001070000|2021-05-14 14:04:30|4434.46|4434.46|4433.86|4433.86|4434.46|4434.46|4433.86|4433.86|0
1621001080000|2021-05-14 14:04:40|4433.74|4433.74|4433.74|4433.74|4433.74|4433.74|4433.74|4433.74|0
1621001090000|2021-05-14 14:04:50|4433.3|4433.3|4433.29|4433.29|4433.33|4433.33|4433.27|4433.27|0
1621001100000|2021-05-14 14:05:00|4432.69|4432.69|4433.11|4433.11|4433.11|4433.11|4432.69|4432.69|0
1621001110000|2021-05-14 14:05:10|4432.81|4432.81|4432.36|4432.36|4432.81|4432.81|4432.36|4432.36|0
1621001120000|2021-05-14 14:05:20|4432.33|4432.33|4432.4|4432.4|4432.4|4432.4|4432.33|4432.33|0
1621001130000|2021-05-14 14:05:30|4432.37|4432.37|4433.47|4433.47|4433.49|4433.49|4432.37|4432.37|0
1621001140000|2021-05-14 14:05:40|4433.77|4433.77|4434.67|4434.67|4434.67|4434.67|4433.1|4433.1|0
1621001150000|2021-05-14 14:05:50|4434.79|4434.79|4434.45|4434.45|4434.79|4434.79|4434.45|4434.45|0
1621001160000|2021-05-14 14:06:00|4434.5|4434.5|4435.42|4435.42|4435.42|4435.42|4434.5|4434.5|0
1621001170000|2021-05-14 14:06:10|4435.27|4435.27|4435.46|4435.46|4435.46|4435.46|4435.27|4435.27|0
1621001180000|2021-05-14 14:06:20|4434.85|4434.85|4434.71|4434.71|4434.85|4434.85|4434.71|4434.71|0
1621001190000|2021-05-14 14:06:30|4434.42|4434.42|4435.72|4435.72|4435.72|4435.72|4434.42|4434.42|0
1621001200000|2021-05-14 14:06:40|4435.87|4435.87|4435.87|4435.87|4435.87|4435.87|4435.87|4435.87|0
1621001210000|2021-05-14 14:06:50|4435.72|4435.72|4435.23|4435.23|4435.83|4435.83|4435.19|4435.19|0
1621001220000|2021-05-14 14:07:00|4435.28|4435.28|4434.98|4434.98|4435.28|4435.28|4434.98|4434.98|0
1621001230000|2021-05-14 14:07:10|4435.28|4435.28|4434.68|4434.68|4435.28|4435.28|4434.68|4434.68|0
1621001240000|2021-05-14 14:07:20|4434.8|4434.8|4434.83|4434.83|4434.83|4434.83|4434.8|4434.8|0
1621001250000|2021-05-14 14:07:30|4434.68|4434.68|4434.68|4434.68|4434.68|4434.68|4434.68|4434.68|0
1621001260000|2021-05-14 14:07:40|4434.83|4434.83|4435.15|4435.15|4435.15|4435.15|4434.83|4434.83|0
1621001270000|2021-05-14 14:07:50|4435.33|4435.33|4436.85|4436.85|4436.85|4436.85|4435.33|4435.33|0
1621001280000|2021-05-14 14:08:00|4436.55|4436.55|4436.4|4436.4|4436.55|4436.55|4436.4|4436.4|0
1621001290000|2021-05-14 14:08:10|4436.7|4436.7|4436.75|4436.75|4436.75|4436.75|4436.7|4436.7|0
1621001300000|2021-05-14 14:08:20|4436.79|4436.79|4437.09|4437.09|4437.09|4437.09|4436.79|4436.79|0
1621001310000|2021-05-14 14:08:30|4437.42|4437.42|4437.51|4437.51|4437.51|4437.51|4437.42|4437.42|0
1621001320000|2021-05-14 14:08:40|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|0
1621001330000|2021-05-14 14:08:50|4437.47|4437.47|4437.77|4437.77|4437.77|4437.77|4437.47|4437.47|0
1621001340000|2021-05-14 14:09:00|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|0
1621001350000|2021-05-14 14:09:10|4436.87|4436.87|4436.57|4436.57|4436.87|4436.87|4436.57|4436.57|0
1621001370000|2021-05-14 14:09:30|4436.62|4436.62|4436.13|4436.13|4436.62|4436.62|4436.02|4436.02|0
1621001380000|2021-05-14 14:09:40|4436.31|4436.31|4436.01|4436.01|4436.31|4436.31|4436.01|4436.01|0
1621001400000|2021-05-14 14:10:00|4436.76|4436.76|4437.06|4437.06|4437.17|4437.17|4436.52|4436.52|0
1621001410000|2021-05-14 14:10:10|4436.46|4436.46|4436.31|4436.31|4436.46|4436.46|4436.31|4436.31|0
1621001420000|2021-05-14 14:10:20|4436.91|4436.91|4437.14|4437.14|4437.14|4437.14|4436.91|4436.91|0
1621001430000|2021-05-14 14:10:30|4437.02|4437.02|4437.02|4437.02|4437.02|4437.02|4437.02|4437.02|0
1621001440000|2021-05-14 14:10:40|4437.09|4437.09|4437.05|4437.05|4437.09|4437.09|4437.05|4437.05|0
1621001450000|2021-05-14 14:10:50|4437.01|4437.01|4437.01|4437.01|4437.01|4437.01|4437.01|4437.01|0
1621001460000|2021-05-14 14:11:00|4436.71|4436.71|4436.71|4436.71|4436.71|4436.71|4436.71|4436.71|0
1621001470000|2021-05-14 14:11:10|4436.73|4436.73|4436.73|4436.73|4436.73|4436.73|4436.73|4436.73|0
1621001480000|2021-05-14 14:11:20|4437.03|4437.03|4437.14|4437.14|4437.14|4437.14|4437.03|4437.03|0
1621001490000|2021-05-14 14:11:30|4437.11|4437.11|4437.11|4437.11|4437.11|4437.11|4437.11|4437.11|0
1621001500000|2021-05-14 14:11:40|4436.51|4436.51|4436.51|4436.51|4436.51|4436.51|4436.51|4436.51|0
1621001510000|2021-05-14 14:11:50|4436.42|4436.42|4436.38|4436.38|4436.42|4436.42|4436.33|4436.33|0
1621001520000|2021-05-14 14:12:00|4436.53|4436.53|4436.71|4436.71|4436.71|4436.71|4436.23|4436.23|0
1621001530000|2021-05-14 14:12:10|4436.41|4436.41|4436.71|4436.71|4436.71|4436.71|4436.41|4436.41|0
1621001550000|2021-05-14 14:12:30|4437.31|4437.31|4437.91|4437.91|4437.91|4437.91|4437.31|4437.31|0
1621001560000|2021-05-14 14:12:40|4437.61|4437.61|4437.76|4437.76|4437.76|4437.76|4437.46|4437.46|0
1621001570000|2021-05-14 14:12:50|4437.71|4437.71|4438.05|4438.05|4438.05|4438.05|4437.71|4437.71|0
1621001580000|2021-05-14 14:13:00|4438.35|4438.35|4438.14|4438.14|4438.46|4438.46|4438.14|4438.14|0
1621001590000|2021-05-14 14:13:10|4438.59|4438.59|4438.89|4438.89|4439.19|4439.19|4438.59|4438.59|0
1621001600000|2021-05-14 14:13:20|4438.59|4438.59|4438.14|4438.14|4438.59|4438.59|4438.14|4438.14|0
1621001610000|2021-05-14 14:13:30|4438.12|4438.12|4438.57|4438.57|4438.57|4438.57|4438.12|4438.12|0
1621001620000|2021-05-14 14:13:40|4439.17|4439.17|4439.17|4439.17|4439.17|4439.17|4439.17|4439.17|0
1621001630000|2021-05-14 14:13:50|4439.05|4439.05|4439.05|4439.05|4439.05|4439.05|4439.05|4439.05|0
1621001640000|2021-05-14 14:14:00|4438.75|4438.75|4438.87|4438.87|4438.87|4438.87|4438.75|4438.75|0
1621001650000|2021-05-14 14:14:10|4439.02|4439.02|4439.19|4439.19|4439.19|4439.19|4439.02|4439.02|0
1621001660000|2021-05-14 14:14:20|4438.74|4438.74|4438.7|4438.7|4438.74|4438.74|4438.7|4438.7|0
1621001690000|2021-05-14 14:14:50|4439.01|4439.01|4437.65|4437.65|4439.01|4439.01|4437.65|4437.65|0
1621001700000|2021-05-14 14:15:00|4437.96|4437.96|4437.96|4437.96|4437.96|4437.96|4437.96|4437.96|0
1621001710000|2021-05-14 14:15:10|4437.86|4437.86|4438.16|4438.16|4438.16|4438.16|4437.86|4437.86|0
1621001720000|2021-05-14 14:15:20|4437.75|4437.75|4437.36|4437.36|4437.75|4437.75|4437.36|4437.36|0
1621001740000|2021-05-14 14:15:40|4437.81|4437.81|4437.83|4437.83|4437.83|4437.83|4437.81|4437.81|0
1621001750000|2021-05-14 14:15:50|4438.43|4438.43|4438.43|4438.43|4438.43|4438.43|4438.43|4438.43|0
1621001760000|2021-05-14 14:16:00|4438.88|4438.88|4438.58|4438.58|4438.88|4438.88|4438.58|4438.58|0
1621001770000|2021-05-14 14:16:10|4438.55|4438.55|4438.55|4438.55|4438.55|4438.55|4438.55|4438.55|0
1621001780000|2021-05-14 14:16:20|4438.51|4438.51|4438.28|4438.28|4438.51|4438.51|4438.28|4438.28|0
1621001790000|2021-05-14 14:16:30|4438.43|4438.43|4438.73|4438.73|4438.73|4438.73|4438.43|4438.43|0
1621001800000|2021-05-14 14:16:40|4439.03|4439.03|4439.63|4439.63|4439.63|4439.63|4439.03|4439.03|0
1621001810000|2021-05-14 14:16:50|4439.93|4439.93|4439.93|4439.93|4439.93|4439.93|4439.93|4439.93|0
1621001820000|2021-05-14 14:17:00|4440.23|4440.23|4440.23|4440.23|4440.23|4440.23|4440.23|4440.23|0
1621001830000|2021-05-14 14:17:10|4440.35|4440.35|4441.67|4441.67|4441.67|4441.67|4440.23|4440.23|0
1621001840000|2021-05-14 14:17:20|4441.97|4441.97|4441.97|4441.97|4441.97|4441.97|4441.97|4441.97|0
1621001850000|2021-05-14 14:17:30|4441.95|4441.95|4442.25|4442.25|4442.25|4442.25|4441.95|4441.95|0
1621001860000|2021-05-14 14:17:40|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|0
1621001870000|2021-05-14 14:17:50|4442.34|4442.34|4442.31|4442.31|4442.34|4442.34|4442.31|4442.31|0
1621001880000|2021-05-14 14:18:00|4442.92|4442.92|4442.92|4442.92|4442.92|4442.92|4442.92|4442.92|0
1621001890000|2021-05-14 14:18:10|4443.21|4443.21|4443.36|4443.36|4443.36|4443.36|4443.21|4443.21|0
1621001900000|2021-05-14 14:18:20|4442.91|4442.91|4442.91|4442.91|4442.91|4442.91|4442.91|4442.91|0
1621001910000|2021-05-14 14:18:30|4443.21|4443.21|4443.21|4443.21|4443.21|4443.21|4443.21|4443.21|0
1621001920000|2021-05-14 14:18:40|4443.19|4443.19|4443.16|4443.16|4443.19|4443.19|4443.16|4443.16|0
1621001930000|2021-05-14 14:18:50|4443.31|4443.31|4443.76|4443.76|4443.76|4443.76|4443.31|4443.31|0
1621001940000|2021-05-14 14:19:00|4443.46|4443.46|4443.31|4443.31|4443.46|4443.46|4443.31|4443.31|0
1621001950000|2021-05-14 14:19:10|4443.46|4443.46|4443.78|4443.78|4443.85|4443.85|4443.46|4443.46|0
1621001960000|2021-05-14 14:19:20|4443.85|4443.85|4443.7|4443.7|4443.85|4443.85|4443.7|4443.7|0
1621001970000|2021-05-14 14:19:30|4443.4|4443.4|4443.25|4443.25|4443.4|4443.4|4443.25|4443.25|0
1621001980000|2021-05-14 14:19:40|4443.23|4443.23|4443.38|4443.38|4443.38|4443.38|4443.23|4443.23|0
1621001990000|2021-05-14 14:19:50|4442.77|4442.77|4443.65|4443.65|4443.65|4443.65|4442.45|4442.45|0
1621002000000|2021-05-14 14:20:00|4443.95|4443.95|4444.66|4444.66|4444.66|4444.66|4443.95|4443.95|0
1621002010000|2021-05-14 14:20:10|4444.7|4444.7|4444.55|4444.55|4444.7|4444.7|4444.55|4444.55|0
1621002020000|2021-05-14 14:20:20|4444.85|4444.85|4444.85|4444.85|4445.24|4445.24|4444.85|4444.85|0
1621002040000|2021-05-14 14:20:40|4444.87|4444.87|4444.87|4444.87|4444.87|4444.87|4444.87|4444.87|0
1621002050000|2021-05-14 14:20:50|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|0
1621002060000|2021-05-14 14:21:00|4444.12|4444.12|4442.62|4442.62|4444.12|4444.12|4442.62|4442.62|0
1621002070000|2021-05-14 14:21:10|4442.67|4442.67|4442.67|4442.67|4442.67|4442.67|4442.67|4442.67|0
1621002080000|2021-05-14 14:21:20|4442.07|4442.07|4443.16|4443.16|4443.16|4443.16|4442.07|4442.07|0
1621002090000|2021-05-14 14:21:30|4443.01|4443.01|4443.01|4443.01|4443.01|4443.01|4443.01|4443.01|0
1621002100000|2021-05-14 14:21:40|4443.31|4443.31|4443.17|4443.17|4443.31|4443.31|4443.17|4443.17|0
1621002110000|2021-05-14 14:21:50|4443.2|4443.2|4443.38|4443.38|4443.38|4443.38|4443.2|4443.2|0
1621002120000|2021-05-14 14:22:00|4443.09|4443.09|4443.39|4443.39|4443.39|4443.39|4443.09|4443.09|0
1621002130000|2021-05-14 14:22:10|4443.68|4443.68|4443.98|4443.98|4443.98|4443.98|4443.68|4443.68|0
1621002140000|2021-05-14 14:22:20|4443.87|4443.87|4444.47|4444.47|4444.47|4444.47|4443.87|4443.87|0
1621002160000|2021-05-14 14:22:40|4444.45|4444.45|4444.45|4444.45|4444.45|4444.45|4444.45|4444.45|0
1621002170000|2021-05-14 14:22:50|4444.36|4444.36|4444.36|4444.36|4444.36|4444.36|4444.36|4444.36|0
1621002180000|2021-05-14 14:23:00|4444.05|4444.05|4443.61|4443.61|4444.05|4444.05|4443.61|4443.61|0
1621002190000|2021-05-14 14:23:10|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|0
1621002200000|2021-05-14 14:23:20|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|0
1621002210000|2021-05-14 14:23:30|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|0
1621002220000|2021-05-14 14:23:40|4443.61|4443.61|4442.89|4442.89|4443.61|4443.61|4442.71|4442.71|0
1621002230000|2021-05-14 14:23:50|4443.8|4443.8|4443.28|4443.28|4443.8|4443.8|4443.19|4443.19|0
1621002240000|2021-05-14 14:24:00|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|0
1621002250000|2021-05-14 14:24:10|4442.51|4442.51|4441.61|4441.61|4442.51|4442.51|4441.61|4441.61|0
1621002260000|2021-05-14 14:24:20|4441.91|4441.91|4441.91|4441.91|4441.91|4441.91|4441.91|4441.91|0
1621002270000|2021-05-14 14:24:30|4441.95|4441.95|4441.35|4441.35|4441.95|4441.95|4441.35|4441.35|0
1621002280000|2021-05-14 14:24:40|4441.33|4441.33|4441.15|4441.15|4441.33|4441.33|4441.15|4441.15|0
1621002290000|2021-05-14 14:24:50|4441.46|4441.46|4441.38|4441.38|4441.46|4441.46|4441.38|4441.38|0
1621002310000|2021-05-14 14:25:10|4441.68|4441.68|4441.83|4441.83|4441.83|4441.83|4441.68|4441.68|0
1621002320000|2021-05-14 14:25:20|4441.53|4441.53|4441.53|4441.53|4441.68|4441.68|4441.53|4441.53|0
1621002330000|2021-05-14 14:25:30|4441.44|4441.44|4441.84|4441.84|4441.84|4441.84|4441.44|4441.44|0
1621002340000|2021-05-14 14:25:40|4442.44|4442.44|4442.57|4442.57|4442.57|4442.57|4442.44|4442.44|0
1621002350000|2021-05-14 14:25:50|4442.51|4442.51|4442.7|4442.7|4442.7|4442.7|4442.46|4442.46|0
1621002360000|2021-05-14 14:26:00|4443|4443|4443.09|4443.09|4443.09|4443.09|4443|4443|0
1621002370000|2021-05-14 14:26:10|4443.07|4443.07|4442.83|4442.83|4443.07|4443.07|4442.83|4442.83|0
1621002380000|2021-05-14 14:26:20|4442.97|4442.97|4442.83|4442.83|4442.97|4442.97|4442.83|4442.83|0
1621002390000|2021-05-14 14:26:30|4442.22|4442.22|4442.17|4442.17|4442.22|4442.22|4442.17|4442.17|0
1621002400000|2021-05-14 14:26:40|4442.11|4442.11|4440.74|4440.74|4442.11|4442.11|4440.74|4440.74|0
1621002410000|2021-05-14 14:26:50|4440.68|4440.68|4440.53|4440.53|4440.68|4440.68|4440.53|4440.53|0
1621002420000|2021-05-14 14:27:00|4440.47|4440.47|4439.61|4439.61|4440.47|4440.47|4439.61|4439.61|0
1621002430000|2021-05-14 14:27:10|4439.56|4439.56|4439.74|4439.74|4439.82|4439.82|4439.52|4439.52|0
1621002440000|2021-05-14 14:27:20|4439.44|4439.44|4439.54|4439.54|4439.54|4439.54|4438.94|4438.94|0
1621002450000|2021-05-14 14:27:30|4439.42|4439.42|4439.48|4439.48|4439.48|4439.48|4439.42|4439.42|0
1621002460000|2021-05-14 14:27:40|4439.46|4439.46|4439.37|4439.37|4439.51|4439.51|4439.37|4439.37|0
1621002470000|2021-05-14 14:27:50|4438.31|4438.31|4437.23|4437.23|4438.31|4438.31|4437.23|4437.23|0
1621002480000|2021-05-14 14:28:00|4437.14|4437.14|4436.82|4436.82|4437.3|4437.3|4436.76|4436.76|0
1621002490000|2021-05-14 14:28:10|4436.67|4436.67|4436.59|4436.59|4436.67|4436.67|4436.59|4436.59|0
1621002510000|2021-05-14 14:28:30|4436.29|4436.29|4436.29|4436.29|4436.29|4436.29|4436.29|4436.29|0
1621002530000|2021-05-14 14:28:50|4436.32|4436.32|4436.34|4436.34|4436.34|4436.34|4436.32|4436.32|0
1621002540000|2021-05-14 14:29:00|4436.04|4436.04|4436.04|4436.04|4436.04|4436.04|4436.04|4436.04|0
1621002550000|2021-05-14 14:29:10|4435.74|4435.74|4435.44|4435.44|4435.74|4435.74|4435.44|4435.44|0
1621002560000|2021-05-14 14:29:20|4435.46|4435.46|4435.46|4435.46|4435.46|4435.46|4435.46|4435.46|0
1621002570000|2021-05-14 14:29:30|4435.61|4435.61|4435.61|4435.61|4435.61|4435.61|4435.61|4435.61|0
1621002580000|2021-05-14 14:29:40|4435.31|4435.31|4434.61|4434.61|4435.31|4435.31|4434.31|4434.31|0
1621002590000|2021-05-14 14:29:50|4434.46|4434.46|4434.05|4434.05|4434.46|4434.46|4434.05|4434.05|0
1621002600000|2021-05-14 14:30:00|4434.35|4434.35|4433.74|4433.74|4434.35|4434.35|4433.74|4433.74|0
1621002610000|2021-05-14 14:30:10|4433.86|4433.86|4434.41|4434.41|4434.41|4434.41|4433.86|4433.86|0
1621002620000|2021-05-14 14:30:20|4434.45|4434.45|4434.34|4434.34|4434.49|4434.49|4434.04|4434.04|0
1621002630000|2021-05-14 14:30:30|4433.74|4433.74|4433.74|4433.74|4433.74|4433.74|4433.44|4433.44|0
1621002640000|2021-05-14 14:30:40|4433.79|4433.79|4434.24|4434.24|4434.24|4434.24|4433.79|4433.79|0
1621002650000|2021-05-14 14:30:50|4434.39|4434.39|4434.56|4434.56|4434.56|4434.56|4434.39|4434.39|0
1621002660000|2021-05-14 14:31:00|4434.59|4434.59|4435.19|4435.19|4435.19|4435.19|4434.54|4434.54|0
1621002670000|2021-05-14 14:31:10|4435.17|4435.17|4436.22|4436.22|4436.22|4436.22|4435.17|4435.17|0
1621002680000|2021-05-14 14:31:20|4436.37|4436.37|4436.38|4436.38|4436.44|4436.44|4436.37|4436.37|0
1621002690000|2021-05-14 14:31:30|4436.08|4436.08|4435.79|4435.79|4436.08|4436.08|4435.79|4435.79|0
1621002700000|2021-05-14 14:31:40|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|0
1621002710000|2021-05-14 14:31:50|4436|4436|4435.97|4435.97|4436|4436|4435.97|4435.97|0
1621002720000|2021-05-14 14:32:00|4435.99|4435.99|4435.54|4435.54|4435.99|4435.99|4435.54|4435.54|0
1621002730000|2021-05-14 14:32:10|4435.84|4435.84|4435.27|4435.27|4435.84|4435.84|4435.18|4435.18|0
1621002740000|2021-05-14 14:32:20|4435.36|4435.36|4435.22|4435.22|4435.45|4435.45|4435.22|4435.22|0
1621002760000|2021-05-14 14:32:40|4434.92|4434.92|4435.2|4435.2|4435.2|4435.2|4434.9|4434.9|0
1621002770000|2021-05-14 14:32:50|4435.29|4435.29|4435.29|4435.29|4435.29|4435.29|4435.29|4435.29|0
1621002780000|2021-05-14 14:33:00|4435.38|4435.38|4435.68|4435.68|4435.68|4435.68|4435.38|4435.38|0
1621002790000|2021-05-14 14:33:10|4435.56|4435.56|4436.46|4436.46|4436.46|4436.46|4435.56|4435.56|0
1621002800000|2021-05-14 14:33:20|4436.16|4436.16|4436.25|4436.25|4436.25|4436.25|4436.16|4436.16|0
1621002810000|2021-05-14 14:33:30|4436.42|4436.42|4436.84|4436.84|4436.87|4436.87|4436.42|4436.42|0
1621002820000|2021-05-14 14:33:40|4436.9|4436.9|4437.2|4437.2|4437.2|4437.2|4436.9|4436.9|0
1621002830000|2021-05-14 14:33:50|4437.17|4437.17|4437.77|4437.77|4437.77|4437.77|4437.17|4437.17|0
1621002850000|2021-05-14 14:34:10|4438.07|4438.07|4438.52|4438.52|4438.52|4438.52|4438.07|4438.07|0
1621002870000|2021-05-14 14:34:30|4438.22|4438.22|4437.92|4437.92|4438.52|4438.52|4437.92|4437.92|0
1621002880000|2021-05-14 14:34:40|4438.09|4438.09|4436.75|4436.75|4438.09|4438.09|4436.75|4436.75|0
1621002890000|2021-05-14 14:34:50|4436.77|4436.77|4436.71|4436.71|4436.77|4436.77|4436.17|4436.17|0
1621002900000|2021-05-14 14:35:00|4436.67|4436.67|4436.69|4436.69|4436.69|4436.69|4436.67|4436.67|0
1621002910000|2021-05-14 14:35:10|4436.99|4436.99|4437.14|4437.14|4437.14|4437.14|4436.99|4436.99|0
1621002920000|2021-05-14 14:35:20|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|0
1621002940000|2021-05-14 14:35:40|4437.5|4437.5|4437.2|4437.2|4437.5|4437.5|4437.2|4437.2|0
1621002950000|2021-05-14 14:35:50|4437.26|4437.26|4437.26|4437.26|4437.26|4437.26|4437.26|4437.26|0
1621002960000|2021-05-14 14:36:00|4437.73|4437.73|4437.67|4437.67|4437.73|4437.73|4437.67|4437.67|0
1621002970000|2021-05-14 14:36:10|4438.27|4438.27|4437.82|4437.82|4438.27|4438.27|4437.82|4437.82|0
1621002980000|2021-05-14 14:36:20|4437.73|4437.73|4437.69|4437.69|4437.73|4437.73|4437.69|4437.69|0
1621002990000|2021-05-14 14:36:30|4437.67|4437.67|4437.67|4437.67|4437.67|4437.67|4437.67|4437.67|0
1621003010000|2021-05-14 14:36:50|4437.97|4437.97|4438.18|4438.18|4438.27|4438.27|4437.97|4437.97|0
1621003020000|2021-05-14 14:37:00|4438.53|4438.53|4438.23|4438.23|4438.53|4438.53|4438.23|4438.23|0
1621003030000|2021-05-14 14:37:10|4437.93|4437.93|4437.95|4437.95|4437.95|4437.95|4437.93|4437.93|0
1621003040000|2021-05-14 14:37:20|4438.25|4438.25|4438.23|4438.23|4438.25|4438.25|4438.23|4438.23|0
1621003050000|2021-05-14 14:37:30|4437.93|4437.93|4437.78|4437.78|4437.93|4437.93|4437.78|4437.78|0
1621003070000|2021-05-14 14:37:50|4438.08|4438.08|4438.17|4438.17|4438.17|4438.17|4438.08|4438.08|0
1621003080000|2021-05-14 14:38:00|4438.62|4438.62|4438.77|4438.77|4438.77|4438.77|4438.47|4438.47|0
1621003090000|2021-05-14 14:38:10|4439.07|4439.07|4439.07|4439.07|4439.07|4439.07|4439.07|4439.07|0
1621003100000|2021-05-14 14:38:20|4438.95|4438.95|4438.95|4438.95|4438.95|4438.95|4438.95|4438.95|0
1621003110000|2021-05-14 14:38:30|4438.54|4438.54|4438.51|4438.51|4438.54|4438.54|4438.51|4438.51|0
1621003120000|2021-05-14 14:38:40|4438.47|4438.47|4438.61|4438.61|4438.61|4438.61|4438.47|4438.47|0
1621003130000|2021-05-14 14:38:50|4438.31|4438.31|4438.61|4438.61|4438.61|4438.61|4438.31|4438.31|0
1621003140000|2021-05-14 14:39:00|4438.91|4438.91|4438.91|4438.91|4438.91|4438.91|4438.91|4438.91|0
1621003150000|2021-05-14 14:39:10|4439|4439|4438.55|4438.55|4439|4439|4438.55|4438.55|0
1621003160000|2021-05-14 14:39:20|4437.95|4437.95|4438.25|4438.25|4438.25|4438.25|4437.95|4437.95|0
1621003170000|2021-05-14 14:39:30|4438.28|4438.28|4438.3|4438.3|4438.3|4438.3|4438.28|4438.28|0
1621003180000|2021-05-14 14:39:40|4438|4438|4438|4438|4438|4438|4438|4438|0
1621003200000|2021-05-14 14:40:00|4437.7|4437.7|4437.4|4437.4|4437.7|4437.7|4437.4|4437.4|0
1621003210000|2021-05-14 14:40:10|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|0
1621003230000|2021-05-14 14:40:30|4437.28|4437.28|4437.39|4437.39|4437.39|4437.39|4436.97|4436.97|0
1621003240000|2021-05-14 14:40:40|4437.5|4437.5|4437.45|4437.45|4437.5|4437.5|4437.45|4437.45|0
1621003250000|2021-05-14 14:40:50|4437.75|4437.75|4437.45|4437.45|4437.75|4437.75|4437.45|4437.45|0
1621003260000|2021-05-14 14:41:00|4437.15|4437.15|4437.15|4437.15|4437.15|4437.15|4437.15|4437.15|0
1621003270000|2021-05-14 14:41:10|4437.33|4437.33|4437.63|4437.63|4437.63|4437.63|4437.33|4437.33|0
1621003280000|2021-05-14 14:41:20|4437.69|4437.69|4436.33|4436.33|4437.69|4437.69|4436.16|4436.16|0
1621003290000|2021-05-14 14:41:30|4436.64|4436.64|4436.64|4436.64|4436.64|4436.64|4436.64|4436.64|0
1621003310000|2021-05-14 14:41:50|4436.33|4436.33|4436.03|4436.03|4436.33|4436.33|4436.03|4436.03|0
1621003320000|2021-05-14 14:42:00|4435.94|4435.94|4434.26|4434.26|4435.94|4435.94|4434.26|4434.26|0
1621003330000|2021-05-14 14:42:10|4434.11|4434.11|4433.69|4433.69|4434.11|4434.11|4433.69|4433.69|0
1621003350000|2021-05-14 14:42:30|4433.67|4433.67|4434|4434|4434|4434|4433.43|4433.43|0
1621003360000|2021-05-14 14:42:40|4433.7|4433.7|4433.79|4433.79|4433.79|4433.79|4433.7|4433.7|0
1621003370000|2021-05-14 14:42:50|4434.39|4434.39|4434.32|4434.32|4434.39|4434.39|4434.32|4434.32|0
1621003380000|2021-05-14 14:43:00|4433.72|4433.72|4433.67|4433.67|4433.72|4433.72|4433.67|4433.67|0
1621003400000|2021-05-14 14:43:20|4433.58|4433.58|4434.3|4434.3|4434.3|4434.3|4433.58|4433.58|0
1621003410000|2021-05-14 14:43:30|4434|4434|4434|4434|4434|4434|4434|4434|0
1621003420000|2021-05-14 14:43:40|4433.85|4433.85|4433.85|4433.85|4433.85|4433.85|4433.85|4433.85|0
1621003430000|2021-05-14 14:43:50|4433.55|4433.55|4433.94|4433.94|4433.94|4433.94|4433.49|4433.49|0
1621003440000|2021-05-14 14:44:00|4434|4434|4434|4434|4434|4434|4434|4434|0
1621003450000|2021-05-14 14:44:10|4433.7|4433.7|4433.4|4433.4|4433.7|4433.7|4432.8|4432.8|0
1621003470000|2021-05-14 14:44:30|4433.37|4433.37|4433.07|4433.07|4433.37|4433.37|4432.47|4432.47|0
1621003480000|2021-05-14 14:44:40|4432.77|4432.77|4432.77|4432.77|4432.77|4432.77|4432.77|4432.77|0
1621003490000|2021-05-14 14:44:50|4432.8|4432.8|4433.4|4433.4|4433.4|4433.4|4432.8|4432.8|0
1621003500000|2021-05-14 14:45:00|4433.44|4433.44|4433.32|4433.32|4433.49|4433.49|4433.2|4433.2|0
1621003510000|2021-05-14 14:45:10|4433.26|4433.26|4432.66|4432.66|4433.26|4433.26|4432.66|4432.66|0
1621003520000|2021-05-14 14:45:20|4432.83|4432.83|4431.66|4431.66|4432.83|4432.83|4431.66|4431.66|0
1621003530000|2021-05-14 14:45:30|4431.06|4431.06|4431.06|4431.06|4431.06|4431.06|4431.06|4431.06|0
1621003550000|2021-05-14 14:45:50|4431.36|4431.36|4431.06|4431.06|4431.36|4431.36|4431.06|4431.06|0
1621003560000|2021-05-14 14:46:00|4431.11|4431.11|4431.11|4431.11|4431.11|4431.11|4431.11|4431.11|0
1621003570000|2021-05-14 14:46:10|4431.26|4431.26|4431.41|4431.41|4431.56|4431.56|4431.26|4431.26|0
1621003580000|2021-05-14 14:46:20|4430.51|4430.51|4430.21|4430.21|4430.51|4430.51|4430.21|4430.21|0
1621003590000|2021-05-14 14:46:30|4430.96|4430.96|4430.96|4430.96|4430.96|4430.96|4430.81|4430.81|0
1621003600000|2021-05-14 14:46:40|4430.66|4430.66|4430.57|4430.57|4430.66|4430.66|4430.51|4430.51|0
1621003610000|2021-05-14 14:46:50|4430.87|4430.87|4431.16|4431.16|4431.16|4431.16|4430.87|4430.87|0
1621003620000|2021-05-14 14:47:00|4431.31|4431.31|4431.31|4431.31|4431.61|4431.61|4431.31|4431.31|0
1621003630000|2021-05-14 14:47:10|4431.01|4431.01|4431.04|4431.04|4431.06|4431.06|4431.01|4431.01|0
1621003640000|2021-05-14 14:47:20|4430.74|4430.74|4430.74|4430.74|4430.74|4430.74|4430.74|4430.74|0
1621003650000|2021-05-14 14:47:30|4430.78|4430.78|4430.69|4430.69|4430.78|4430.78|4430.69|4430.69|0
1621003660000|2021-05-14 14:47:40|4430.6|4430.6|4430.6|4430.6|4430.6|4430.6|4430.6|4430.6|0
1621003670000|2021-05-14 14:47:50|4430.9|4430.9|4430.9|4430.9|4430.9|4430.9|4430.9|4430.9|0
1621003680000|2021-05-14 14:48:00|4431.19|4431.19|4431.04|4431.04|4431.19|4431.19|4431.04|4431.04|0
1621003690000|2021-05-14 14:48:10|4431.16|4431.16|4431.66|4431.66|4431.66|4431.66|4431.16|4431.16|0
1621003700000|2021-05-14 14:48:20|4431.89|4431.89|4431.56|4431.56|4431.89|4431.89|4430.96|4430.96|0
1621003710000|2021-05-14 14:48:30|4431.71|4431.71|4432.42|4432.42|4432.42|4432.42|4431.71|4431.71|0
1621003720000|2021-05-14 14:48:40|4432.72|4432.72|4433.11|4433.11|4433.26|4433.26|4432.72|4432.72|0
1621003740000|2021-05-14 14:49:00|4433.71|4433.71|4434.4|4434.4|4434.4|4434.4|4433.71|4433.71|0
1621003750000|2021-05-14 14:49:10|4434.44|4434.44|4434.53|4434.53|4434.86|4434.86|4434.44|4434.44|0
1621003760000|2021-05-14 14:49:20|4434.55|4434.55|4434.85|4434.85|4434.85|4434.85|4434.55|4434.55|0
1621003770000|2021-05-14 14:49:30|4434.96|4434.96|4435|4435|4435|4435|4434.96|4434.96|0
1621003780000|2021-05-14 14:49:40|4434.85|4434.85|4434.97|4434.97|4434.97|4434.97|4434.85|4434.85|0
1621003790000|2021-05-14 14:49:50|4434.85|4434.85|4433.22|4433.22|4434.85|4434.85|4433.14|4433.14|0
1621003800000|2021-05-14 14:50:00|4433.37|4433.37|4432.62|4432.62|4433.37|4433.37|4432.62|4432.62|0
1621003820000|2021-05-14 14:50:20|4432.92|4432.92|4432.8|4432.8|4432.92|4432.92|4432.8|4432.8|0
1621003830000|2021-05-14 14:50:30|4433.19|4433.19|4433.49|4433.49|4433.49|4433.49|4433.19|4433.19|0
1621003840000|2021-05-14 14:50:40|4433.79|4433.79|4433.79|4433.79|4433.79|4433.79|4433.79|4433.79|0
1621003850000|2021-05-14 14:50:50|4434.09|4434.09|4434.39|4434.39|4434.39|4434.39|4434.09|4434.09|0
1621003860000|2021-05-14 14:51:00|4434.28|4434.28|4435.08|4435.08|4435.08|4435.08|4434.16|4434.16|0
1621003870000|2021-05-14 14:51:10|4435.06|4435.06|4435.08|4435.08|4435.08|4435.08|4435.06|4435.06|0
1621003880000|2021-05-14 14:51:20|4435.23|4435.23|4436.01|4436.01|4436.01|4436.01|4435.23|4435.23|0
1621003890000|2021-05-14 14:51:30|4435.71|4435.71|4435.86|4435.86|4435.86|4435.86|4435.71|4435.71|0
1621003900000|2021-05-14 14:51:40|4435.71|4435.71|4435.41|4435.41|4435.71|4435.71|4435.41|4435.41|0
1621003910000|2021-05-14 14:51:50|4436.16|4436.16|4436.41|4436.41|4436.41|4436.41|4436.16|4436.16|0
1621003920000|2021-05-14 14:52:00|4436.11|4436.11|4435.46|4435.46|4436.11|4436.11|4435.46|4435.46|0
1621003930000|2021-05-14 14:52:10|4435.76|4435.76|4435.46|4435.46|4435.76|4435.76|4435.46|4435.46|0
1621003940000|2021-05-14 14:52:20|4435.76|4435.76|4435.76|4435.76|4435.76|4435.76|4435.76|4435.76|0
1621003950000|2021-05-14 14:52:30|4435.46|4435.46|4435.12|4435.12|4435.46|4435.46|4435.12|4435.12|0
1621003960000|2021-05-14 14:52:40|4435.57|4435.57|4435.31|4435.31|4435.57|4435.57|4435.27|4435.27|0
1621003970000|2021-05-14 14:52:50|4434.71|4434.71|4433.77|4433.77|4434.71|4434.71|4433.77|4433.77|0
1621003980000|2021-05-14 14:53:00|4434.07|4434.07|4433.77|4433.77|4434.19|4434.19|4433.77|4433.77|0
1621004000000|2021-05-14 14:53:20|4433.7|4433.7|4433.97|4433.97|4434.11|4434.11|4433.7|4433.7|0
1621004010000|2021-05-14 14:53:30|4433.94|4433.94|4433.94|4433.94|4433.94|4433.94|4433.94|4433.94|0
1621004030000|2021-05-14 14:53:50|4434.09|4434.09|4434.05|4434.05|4434.09|4434.09|4434.05|4434.05|0
1621004040000|2021-05-14 14:54:00|4434.35|4434.35|4434.66|4434.66|4434.81|4434.81|4434.2|4434.2|0
1621004050000|2021-05-14 14:54:10|4434.95|4434.95|4434.95|4434.95|4434.95|4434.95|4434.95|4434.95|0
1621004070000|2021-05-14 14:54:30|4435.1|4435.1|4434.98|4434.98|4435.1|4435.1|4434.95|4434.95|0
1621004080000|2021-05-14 14:54:40|4435.58|4435.58|4435.28|4435.28|4435.58|4435.58|4435.28|4435.28|0
1621004090000|2021-05-14 14:54:50|4435.13|4435.13|4434.77|4434.77|4435.43|4435.43|4434.68|4434.68|0
1621004100000|2021-05-14 14:55:00|4434.15|4434.15|4433.7|4433.7|4434.15|4434.15|4433.7|4433.7|0
1621004110000|2021-05-14 14:55:10|4433.4|4433.4|4433.7|4433.7|4433.7|4433.7|4433.4|4433.4|0
1621004120000|2021-05-14 14:55:20|4433.58|4433.58|4433.88|4433.88|4433.88|4433.88|4433.58|4433.58|0
1621004130000|2021-05-14 14:55:30|4433.86|4433.86|4433.86|4433.86|4433.86|4433.86|4433.86|4433.86|0
1621004140000|2021-05-14 14:55:40|4434.01|4434.01|4434.16|4434.16|4434.31|4434.31|4434.01|4434.01|0
1621004150000|2021-05-14 14:55:50|4433.86|4433.86|4433.6|4433.6|4433.86|4433.86|4433.6|4433.6|0
1621004160000|2021-05-14 14:56:00|4434.21|4434.21|4433.91|4433.91|4434.21|4434.21|4433.91|4433.91|0
1621004170000|2021-05-14 14:56:10|4434.06|4434.06|4434.01|4434.01|4434.06|4434.06|4434.01|4434.01|0
1621004190000|2021-05-14 14:56:30|4433.89|4433.89|4433.89|4433.89|4433.89|4433.89|4433.89|4433.89|0
1621004200000|2021-05-14 14:56:40|4433.75|4433.75|4433.57|4433.57|4433.75|4433.75|4433.4|4433.4|0
1621004210000|2021-05-14 14:56:50|4433.72|4433.72|4434.32|4434.32|4434.62|4434.62|4433.72|4433.72|0
1621004220000|2021-05-14 14:57:00|4435.03|4435.03|4435|4435|4435.03|4435.03|4434.85|4434.85|0
1621004230000|2021-05-14 14:57:10|4435.22|4435.22|4434.77|4434.77|4435.22|4435.22|4434.77|4434.77|0
1621004240000|2021-05-14 14:57:20|4434.92|4434.92|4435.67|4435.67|4435.67|4435.67|4434.92|4434.92|0
1621004260000|2021-05-14 14:57:40|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|0
1621004270000|2021-05-14 14:57:50|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|0
1621004280000|2021-05-14 14:58:00|4435.78|4435.78|4435.03|4435.03|4435.78|4435.78|4435.03|4435.03|0
1621004310000|2021-05-14 14:58:30|4435.48|4435.48|4435.28|4435.28|4435.48|4435.48|4435.28|4435.28|0
1621004320000|2021-05-14 14:58:40|4435.25|4435.25|4435.23|4435.23|4435.25|4435.25|4435.23|4435.23|0
1621004330000|2021-05-14 14:58:50|4435.38|4435.38|4435.32|4435.32|4435.4|4435.4|4435.32|4435.32|0
1621004340000|2021-05-14 14:59:00|4435.62|4435.62|4435.7|4435.7|4435.7|4435.7|4435.62|4435.62|0
1621004350000|2021-05-14 14:59:10|4436|4436|4436|4436|4436|4436|4436|4436|0
1621004360000|2021-05-14 14:59:20|4436.6|4436.6|4436.9|4436.9|4436.9|4436.9|4436.6|4436.6|0
1621004370000|2021-05-14 14:59:30|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|0
1621004380000|2021-05-14 14:59:40|4436.65|4436.65|4436.67|4436.67|4436.67|4436.67|4436.65|4436.65|0
1621004390000|2021-05-14 14:59:50|4436.07|4436.07|4436.07|4436.07|4436.07|4436.07|4436.07|4436.07|0
1621004400000|2021-05-14 15:00:00|4436.22|4436.22|4436.41|4436.41|4436.5|4436.5|4436.17|4436.17|0
1621004410000|2021-05-14 15:00:10|4436.11|4436.11|4436.11|4436.11|4436.11|4436.11|4436.08|4436.08|0
1621004420000|2021-05-14 15:00:20|4436.05|4436.05|4436.05|4436.05|4436.05|4436.05|4436.05|4436.05|0
1621004430000|2021-05-14 15:00:30|4436.03|4436.03|4435.73|4435.73|4436.18|4436.18|4435.73|4435.73|0
1621004440000|2021-05-14 15:00:40|4435.43|4435.43|4435.13|4435.13|4435.43|4435.43|4435.13|4435.13|0
1621004450000|2021-05-14 15:00:50|4435.09|4435.09|4435.43|4435.43|4435.43|4435.43|4435.09|4435.09|0
1621004460000|2021-05-14 15:01:00|4435.28|4435.28|4435.43|4435.43|4435.58|4435.58|4435.28|4435.28|0
1621004470000|2021-05-14 15:01:10|4435.73|4435.73|4435.7|4435.7|4435.84|4435.84|4435.7|4435.7|0
1621004490000|2021-05-14 15:01:30|4436|4436|4436|4436|4436|4436|4436|4436|0
1621004500000|2021-05-14 15:01:40|4436.18|4436.18|4436.31|4436.31|4436.31|4436.31|4436.16|4436.16|0
1621004510000|2021-05-14 15:01:50|4436.91|4436.91|4437.6|4437.6|4437.6|4437.6|4436.91|4436.91|0
1621004520000|2021-05-14 15:02:00|4437.75|4437.75|4437.75|4437.75|4438.05|4438.05|4437.75|4437.75|0
1621004530000|2021-05-14 15:02:10|4437.9|4437.9|4438.23|4438.23|4438.23|4438.23|4437.9|4437.9|0
1621004540000|2021-05-14 15:02:20|4438.11|4438.11|4437.94|4437.94|4438.11|4438.11|4437.94|4437.94|0
1621004560000|2021-05-14 15:02:40|4437.64|4437.64|4437.25|4437.25|4437.64|4437.64|4437.25|4437.25|0
1621004570000|2021-05-14 15:02:50|4436.95|4436.95|4437.02|4437.02|4437.02|4437.02|4436.95|4436.95|0
1621004580000|2021-05-14 15:03:00|4437.17|4437.17|4437.77|4437.77|4438.07|4438.07|4437.17|4437.17|0
1621004590000|2021-05-14 15:03:10|4438.07|4438.07|4438.32|4438.32|4438.32|4438.32|4438.02|4438.02|0
1621004600000|2021-05-14 15:03:20|4438.47|4438.47|4439.3|4439.3|4439.3|4439.3|4438.47|4438.47|0
1621004610000|2021-05-14 15:03:30|4439.39|4439.39|4439.39|4439.39|4439.39|4439.39|4439.39|4439.39|0
1621004620000|2021-05-14 15:03:40|4439.45|4439.45|4439.24|4439.24|4439.75|4439.75|4439.24|4439.24|0
1621004640000|2021-05-14 15:04:00|4439.54|4439.54|4439.54|4439.54|4439.54|4439.54|4439.54|4439.54|0
1621004650000|2021-05-14 15:04:10|4439.48|4439.48|4439.48|4439.48|4439.48|4439.48|4439.48|4439.48|0
1621004660000|2021-05-14 15:04:20|4439.78|4439.78|4440.11|4440.11|4440.11|4440.11|4439.78|4439.78|0
1621004670000|2021-05-14 15:04:30|4440.71|4440.71|4440.76|4440.76|4440.76|4440.76|4440.71|4440.71|0
1621004680000|2021-05-14 15:04:40|4441.06|4441.06|4440.76|4440.76|4441.06|4441.06|4440.76|4440.76|0
1621004690000|2021-05-14 15:04:50|4440.46|4440.46|4440.16|4440.16|4440.46|4440.46|4440.16|4440.16|0
1621004700000|2021-05-14 15:05:00|4440.22|4440.22|4440.01|4440.01|4440.22|4440.22|4439.92|4439.92|0
1621004710000|2021-05-14 15:05:10|4439.92|4439.92|4439.92|4439.92|4439.92|4439.92|4439.92|4439.92|0
1621004740000|2021-05-14 15:05:40|4439.62|4439.62|4439.73|4439.73|4439.73|4439.73|4439.62|4439.62|0
1621004750000|2021-05-14 15:05:50|4439.79|4439.79|4439.77|4439.77|4439.92|4439.92|4439.77|4439.77|0
1621004760000|2021-05-14 15:06:00|4440.07|4440.07|4440.39|4440.39|4440.39|4440.39|4440.07|4440.07|0
1621004770000|2021-05-14 15:06:10|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|0
1621004780000|2021-05-14 15:06:20|4440.51|4440.51|4440.38|4440.38|4440.51|4440.51|4440.36|4440.36|0
1621004790000|2021-05-14 15:06:30|4440.68|4440.68|4440.05|4440.05|4440.68|4440.68|4440.03|4440.03|0
1621004800000|2021-05-14 15:06:40|4440.44|4440.44|4441.17|4441.17|4441.17|4441.17|4440.44|4440.44|0
1621004810000|2021-05-14 15:06:50|4441.47|4441.47|4442.07|4442.07|4442.07|4442.07|4441.47|4441.47|0
1621004820000|2021-05-14 15:07:00|4442.1|4442.1|4441.65|4441.65|4442.1|4442.1|4441.65|4441.65|0
1621004830000|2021-05-14 15:07:10|4441.8|4441.8|4442.96|4442.96|4442.96|4442.96|4441.8|4441.8|0
1621004840000|2021-05-14 15:07:20|4442.66|4442.66|4442.66|4442.66|4442.66|4442.66|4442.66|4442.66|0
1621004850000|2021-05-14 15:07:30|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|0
1621004860000|2021-05-14 15:07:40|4441.91|4441.91|4441.81|4441.81|4441.91|4441.91|4441.81|4441.81|0
1621004870000|2021-05-14 15:07:50|4441.79|4441.79|4441.84|4441.84|4441.84|4441.84|4441.79|4441.79|0
1621004880000|2021-05-14 15:08:00|4441.69|4441.69|4441.63|4441.63|4441.69|4441.69|4441.54|4441.54|0
1621004890000|2021-05-14 15:08:10|4441.78|4441.78|4441.78|4441.78|4441.78|4441.78|4441.78|4441.78|0
1621004910000|2021-05-14 15:08:30|4442.38|4442.38|4442.71|4442.71|4442.71|4442.71|4442.11|4442.11|0
1621004920000|2021-05-14 15:08:40|4442.89|4442.89|4442.84|4442.84|4442.89|4442.89|4442.84|4442.84|0
1621004930000|2021-05-14 15:08:50|4443.14|4443.14|4443.01|4443.01|4443.14|4443.14|4442.84|4442.84|0
1621004940000|2021-05-14 15:09:00|4442.97|4442.97|4443.09|4443.09|4443.09|4443.09|4442.97|4442.97|0
1621004950000|2021-05-14 15:09:10|4443.39|4443.39|4443.37|4443.37|4443.39|4443.39|4443.37|4443.37|0
1621004960000|2021-05-14 15:09:20|4443.41|4443.41|4443.71|4443.71|4443.71|4443.71|4443.41|4443.41|0
1621004970000|2021-05-14 15:09:30|4443.86|4443.86|4444.42|4444.42|4444.42|4444.42|4443.86|4443.86|0
1621004980000|2021-05-14 15:09:40|4444.72|4444.72|4445.02|4445.02|4445.02|4445.02|4444.72|4444.72|0
1621004990000|2021-05-14 15:09:50|4445.08|4445.08|4445.02|4445.02|4445.08|4445.08|4445.02|4445.02|0
1621005000000|2021-05-14 15:10:00|4444.93|4444.93|4445.36|4445.36|4445.36|4445.36|4444.91|4444.91|0
1621005010000|2021-05-14 15:10:10|4445.51|4445.51|4445.48|4445.48|4445.51|4445.51|4445.48|4445.48|0
1621005020000|2021-05-14 15:10:20|4445.63|4445.63|4444.75|4444.75|4445.63|4445.63|4444.75|4444.75|0
1621005030000|2021-05-14 15:10:30|4444.6|4444.6|4444.76|4444.76|4444.91|4444.91|4444.6|4444.6|0
1621005040000|2021-05-14 15:10:40|4444.46|4444.46|4444.1|4444.1|4444.46|4444.46|4444.1|4444.1|0
1621005050000|2021-05-14 15:10:50|4444.28|4444.28|4444.58|4444.58|4444.58|4444.58|4444.28|4444.28|0
1621005060000|2021-05-14 15:11:00|4444.28|4444.28|4444.28|4444.28|4444.28|4444.28|4444.28|4444.28|0
1621005070000|2021-05-14 15:11:10|4444.19|4444.19|4444.47|4444.47|4444.49|4444.49|4444.16|4444.16|0
1621005080000|2021-05-14 15:11:20|4444.02|4444.02|4442.97|4442.97|4444.02|4444.02|4442.97|4442.97|0
1621005090000|2021-05-14 15:11:30|4443.27|4443.27|4443.42|4443.42|4443.42|4443.42|4442.97|4442.97|0
1621005100000|2021-05-14 15:11:40|4443.12|4443.12|4441.71|4441.71|4443.12|4443.12|4441.71|4441.71|0
1621005110000|2021-05-14 15:11:50|4441.68|4441.68|4442.01|4442.01|4442.01|4442.01|4441.38|4441.38|0
1621005120000|2021-05-14 15:12:00|4441.98|4441.98|4442.85|4442.85|4442.85|4442.85|4441.98|4441.98|0
1621005130000|2021-05-14 15:12:10|4442.25|4442.25|4441.9|4441.9|4442.25|4442.25|4441.9|4441.9|0
1621005140000|2021-05-14 15:12:20|4441.78|4441.78|4441.93|4441.93|4441.93|4441.93|4441.78|4441.78|0
1621005150000|2021-05-14 15:12:30|4441.95|4441.95|4441.95|4441.95|4441.95|4441.95|4441.95|4441.95|0
1621005160000|2021-05-14 15:12:40|4441.99|4441.99|4441.99|4441.99|4441.99|4441.99|4441.99|4441.99|0
1621005170000|2021-05-14 15:12:50|4442.59|4442.59|4442.43|4442.43|4442.59|4442.59|4442.29|4442.29|0
1621005180000|2021-05-14 15:13:00|4442.45|4442.45|4442.3|4442.3|4442.6|4442.6|4441.96|4441.96|0
1621005190000|2021-05-14 15:13:10|4442|4442|4441.51|4441.51|4442.15|4442.15|4441.4|4441.4|0
1621005200000|2021-05-14 15:13:20|4441.82|4441.82|4441.81|4441.81|4441.96|4441.96|4441.51|4441.51|0
1621005210000|2021-05-14 15:13:30|4442.41|4442.41|4442.41|4442.41|4442.41|4442.41|4442.41|4442.41|0
1621005220000|2021-05-14 15:13:40|4442.39|4442.39|4442.45|4442.45|4442.45|4442.45|4442.39|4442.39|0
1621005230000|2021-05-14 15:13:50|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|0
1621005240000|2021-05-14 15:14:00|4442.55|4442.55|4442.46|4442.46|4443.06|4443.06|4442.46|4442.46|0
1621005250000|2021-05-14 15:14:10|4442.16|4442.16|4441.52|4441.52|4442.16|4442.16|4441.52|4441.52|0
1621005260000|2021-05-14 15:14:20|4441.58|4441.58|4441.62|4441.62|4441.62|4441.62|4441.58|4441.58|0
1621005270000|2021-05-14 15:14:30|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|0
1621005280000|2021-05-14 15:14:40|4441.67|4441.67|4441.97|4441.97|4441.97|4441.97|4441.67|4441.67|0
1621005290000|2021-05-14 15:14:50|4441.67|4441.67|4441.67|4441.67|4442.12|4442.12|4441.67|4441.67|0
1621005300000|2021-05-14 15:15:00|4442.37|4442.37|4442.37|4442.37|4442.37|4442.37|4442.22|4442.22|0
1621005310000|2021-05-14 15:15:10|4442.46|4442.46|4442.46|4442.46|4442.76|4442.76|4442.46|4442.46|0
1621005320000|2021-05-14 15:15:20|4442.63|4442.63|4442.63|4442.63|4442.93|4442.93|4442.63|4442.63|0
1621005330000|2021-05-14 15:15:30|4442.61|4442.61|4442.55|4442.55|4442.61|4442.61|4442.55|4442.55|0
1621005340000|2021-05-14 15:15:40|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|0
1621005350000|2021-05-14 15:15:50|4442.85|4442.85|4442.85|4442.85|4442.85|4442.85|4442.85|4442.85|0
1621005360000|2021-05-14 15:16:00|4443.15|4443.15|4442.64|4442.64|4443.24|4443.24|4442.64|4442.64|0
1621005370000|2021-05-14 15:16:10|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|0
1621005380000|2021-05-14 15:16:20|4442.51|4442.51|4442.81|4442.81|4442.81|4442.81|4442.51|4442.51|0
1621005390000|2021-05-14 15:16:30|4443.11|4443.11|4443.14|4443.14|4443.14|4443.14|4443.05|4443.05|0
1621005400000|2021-05-14 15:16:40|4443.29|4443.29|4443.74|4443.74|4443.74|4443.74|4443.29|4443.29|0
1621005410000|2021-05-14 15:16:50|4443.59|4443.59|4443.89|4443.89|4443.89|4443.89|4443.59|4443.59|0
1621005420000|2021-05-14 15:17:00|4444.19|4444.19|4444.19|4444.19|4444.19|4444.19|4444.19|4444.19|0
1621005430000|2021-05-14 15:17:10|4443.89|4443.89|4443.74|4443.74|4443.89|4443.89|4443.74|4443.74|0
1621005440000|2021-05-14 15:17:20|4444.04|4444.04|4443.95|4443.95|4444.49|4444.49|4443.71|4443.71|0
1621005450000|2021-05-14 15:17:30|4444.25|4444.25|4445.17|4445.17|4445.36|4445.36|4444.25|4444.25|0
1621005460000|2021-05-14 15:17:40|4445.08|4445.08|4444.98|4444.98|4445.08|4445.08|4444.98|4444.98|0
1621005470000|2021-05-14 15:17:50|4444.84|4444.84|4445.11|4445.11|4445.59|4445.59|4444.84|4444.84|0
1621005480000|2021-05-14 15:18:00|4445.06|4445.06|4444.96|4444.96|4445.2|4445.2|4444.96|4444.96|0
1621005490000|2021-05-14 15:18:10|4444.85|4444.85|4444.55|4444.55|4444.85|4444.85|4444.55|4444.55|0
1621005500000|2021-05-14 15:18:20|4444.46|4444.46|4444.46|4444.46|4444.46|4444.46|4444.46|4444.46|0
1621005510000|2021-05-14 15:18:30|4444.37|4444.37|4444.16|4444.16|4444.37|4444.37|4444.07|4444.07|0
1621005520000|2021-05-14 15:18:40|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|0
1621005530000|2021-05-14 15:18:50|4444.87|4444.87|4444.87|4444.87|4444.87|4444.87|4444.87|4444.87|0
1621005540000|2021-05-14 15:19:00|4444.89|4444.89|4444.72|4444.72|4445.02|4445.02|4444.72|4444.72|0
1621005550000|2021-05-14 15:19:10|4444.78|4444.78|4445.52|4445.52|4445.52|4445.52|4444.78|4444.78|0
1621005560000|2021-05-14 15:19:20|4445.82|4445.82|4445.82|4445.82|4445.82|4445.82|4445.82|4445.82|0
1621005570000|2021-05-14 15:19:30|4445.52|4445.52|4445.16|4445.16|4445.52|4445.52|4445.16|4445.16|0
1621005580000|2021-05-14 15:19:40|4444.87|4444.87|4444.84|4444.84|4444.87|4444.87|4444.84|4444.84|0
1621005590000|2021-05-14 15:19:50|4444.9|4444.9|4445.44|4445.44|4445.44|4445.44|4444.9|4444.9|0
1621005600000|2021-05-14 15:20:00|4445.05|4445.05|4445.75|4445.75|4445.75|4445.75|4444.99|4444.99|0
1621005610000|2021-05-14 15:20:10|4445.78|4445.78|4445.48|4445.48|4445.78|4445.78|4445.48|4445.48|0
1621005620000|2021-05-14 15:20:20|4445.39|4445.39|4445.69|4445.69|4445.69|4445.69|4445.24|4445.24|0
1621005630000|2021-05-14 15:20:30|4445.39|4445.39|4445.29|4445.29|4445.44|4445.44|4445.29|4445.29|0
1621005640000|2021-05-14 15:20:40|4445.31|4445.31|4444.99|4444.99|4445.31|4445.31|4444.96|4444.96|0
1621005650000|2021-05-14 15:20:50|4444.96|4444.96|4445.02|4445.02|4445.02|4445.02|4444.91|4444.91|0
1621005660000|2021-05-14 15:21:00|4445.17|4445.17|4445.32|4445.32|4445.32|4445.32|4445.02|4445.02|0
1621005670000|2021-05-14 15:21:10|4445.37|4445.37|4445.41|4445.41|4445.41|4445.41|4445.37|4445.37|0
1621005680000|2021-05-14 15:21:20|4445.47|4445.47|4445.58|4445.58|4445.65|4445.65|4445.47|4445.47|0
1621005690000|2021-05-14 15:21:30|4445.61|4445.61|4445.88|4445.88|4445.88|4445.88|4445.61|4445.61|0
1621005700000|2021-05-14 15:21:40|4445.92|4445.92|4446.58|4446.58|4446.58|4446.58|4445.92|4445.92|0
1621005710000|2021-05-14 15:21:50|4446.55|4446.55|4446.55|4446.55|4446.55|4446.55|4446.55|4446.55|0
1621005720000|2021-05-14 15:22:00|4446.53|4446.53|4446.32|4446.32|4446.53|4446.53|4446.23|4446.23|0
1621005730000|2021-05-14 15:22:10|4446.62|4446.62|4446.6|4446.6|4446.62|4446.62|4446.6|4446.6|0
1621005740000|2021-05-14 15:22:20|4446.29|4446.29|4446.29|4446.29|4446.29|4446.29|4446.29|4446.29|0
1621005750000|2021-05-14 15:22:30|4445.85|4445.85|4445.45|4445.45|4445.85|4445.85|4445.45|4445.45|0
1621005760000|2021-05-14 15:22:40|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|4445.1|4445.1|0
1621005770000|2021-05-14 15:22:50|4445.11|4445.11|4445.15|4445.15|4445.18|4445.18|4445.11|4445.11|0
1621005780000|2021-05-14 15:23:00|4445.17|4445.17|4445.47|4445.47|4445.47|4445.47|4445.12|4445.12|0
1621005790000|2021-05-14 15:23:10|4445.77|4445.77|4445.77|4445.77|4445.77|4445.77|4445.77|4445.77|0
1621005800000|2021-05-14 15:23:20|4445.47|4445.47|4445.47|4445.47|4445.47|4445.47|4445.47|4445.47|0
1621005810000|2021-05-14 15:23:30|4445.45|4445.45|4445.45|4445.45|4445.75|4445.75|4445.45|4445.45|0
1621005820000|2021-05-14 15:23:40|4445.75|4445.75|4446.05|4446.05|4446.05|4446.05|4445.75|4445.75|0
1621005840000|2021-05-14 15:24:00|4446.08|4446.08|4446.23|4446.23|4446.23|4446.23|4446.08|4446.08|0
1621005850000|2021-05-14 15:24:10|4446.28|4446.28|4446.28|4446.28|4446.28|4446.28|4446.28|4446.28|0
1621005870000|2021-05-14 15:24:30|4446.73|4446.73|4446.18|4446.18|4446.73|4446.73|4446.18|4446.18|0
1621005880000|2021-05-14 15:24:40|4445.88|4445.88|4445.19|4445.19|4445.88|4445.88|4445.19|4445.19|0
1621005890000|2021-05-14 15:24:50|4445.21|4445.21|4445.04|4445.04|4445.21|4445.21|4445.04|4445.04|0
1621005900000|2021-05-14 15:25:00|4444.89|4444.89|4444.59|4444.59|4444.89|4444.89|4444.29|4444.29|0
1621005910000|2021-05-14 15:25:10|4444.29|4444.29|4444.32|4444.32|4444.32|4444.32|4444.24|4444.24|0
1621005920000|2021-05-14 15:25:20|4444.38|4444.38|4443.93|4443.93|4444.42|4444.42|4443.93|4443.93|0
1621005930000|2021-05-14 15:25:30|4443.87|4443.87|4443.87|4443.87|4443.9|4443.9|4443.87|4443.87|0
1621005940000|2021-05-14 15:25:40|4444.17|4444.17|4444.14|4444.14|4444.31|4444.31|4444.14|4444.14|0
1621005950000|2021-05-14 15:25:50|4444.08|4444.08|4444|4444|4444.11|4444.11|4444|4444|0
1621005960000|2021-05-14 15:26:00|4444.3|4444.3|4444.41|4444.41|4444.41|4444.41|4444.3|4444.3|0
1621005970000|2021-05-14 15:26:10|4444.43|4444.43|4444.41|4444.41|4444.43|4444.43|4444.41|4444.41|0
1621005980000|2021-05-14 15:26:20|4444.35|4444.35|4444.65|4444.65|4444.65|4444.65|4444.35|4444.35|0
1621005990000|2021-05-14 15:26:30|4444.71|4444.71|4444.69|4444.69|4444.71|4444.71|4444.6|4444.6|0
1621006000000|2021-05-14 15:26:40|4444.78|4444.78|4445.02|4445.02|4445.02|4445.02|4444.48|4444.48|0
1621006010000|2021-05-14 15:26:50|4445.17|4445.17|4445.08|4445.08|4445.17|4445.17|4445.02|4445.02|0
1621006020000|2021-05-14 15:27:00|4444.78|4444.78|4444.72|4444.72|4444.78|4444.78|4444.72|4444.72|0
1621006030000|2021-05-14 15:27:10|4444.68|4444.68|4444.56|4444.56|4444.68|4444.68|4444.53|4444.53|0
1621006040000|2021-05-14 15:27:20|4444.32|4444.32|4443.81|4443.81|4444.32|4444.32|4443.81|4443.81|0
1621006050000|2021-05-14 15:27:30|4443.72|4443.72|4443.54|4443.54|4443.72|4443.72|4443.51|4443.51|0
1621006060000|2021-05-14 15:27:40|4443.52|4443.52|4443.52|4443.52|4443.52|4443.52|4443.52|4443.52|0
1621006070000|2021-05-14 15:27:50|4443.22|4443.22|4443.2|4443.2|4443.22|4443.22|4443.2|4443.2|0
1621006080000|2021-05-14 15:28:00|4443.25|4443.25|4443.36|4443.36|4443.53|4443.53|4443.25|4443.25|0
1621006090000|2021-05-14 15:28:10|4443.42|4443.42|4443.81|4443.81|4443.81|4443.81|4443.36|4443.36|0
1621006100000|2021-05-14 15:28:20|4443.7|4443.7|4443.97|4443.97|4444.03|4444.03|4443.67|4443.67|0
1621006120000|2021-05-14 15:28:40|4443.95|4443.95|4444.23|4444.23|4444.23|4444.23|4443.95|4443.95|0
1621006130000|2021-05-14 15:28:50|4444.21|4444.21|4444.28|4444.28|4444.58|4444.58|4444.21|4444.21|0
1621006140000|2021-05-14 15:29:00|4444.46|4444.46|4444.11|4444.11|4444.47|4444.47|4444.04|4444.04|0
1621006150000|2021-05-14 15:29:10|4444.17|4444.17|4444|4444|4444.17|4444.17|4444|4444|0
1621006160000|2021-05-14 15:29:20|4443.94|4443.94|4443.96|4443.96|4443.96|4443.96|4443.64|4443.64|0
1621006170000|2021-05-14 15:29:30|4444.08|4444.08|4442.26|4442.26|4444.08|4444.08|4442.26|4442.26|0
1621006180000|2021-05-14 15:29:40|4442.46|4442.46|4443.02|4443.02|4443.41|4443.41|4442.46|4442.46|0
1621006190000|2021-05-14 15:29:50|4442.98|4442.98|4443.53|4443.53|4443.66|4443.66|4442.98|4442.98|0
1621235700000|2021-05-17 07:15:00|4448.98|4448.98|4449.07|4449.07|4449.07|4449.07|4448.98|4448.98|0
1621235710000|2021-05-17 07:15:10|4448.84|4448.84|4446.65|4446.65|4448.84|4448.84|4446.65|4446.65|0
1621235720000|2021-05-17 07:15:20|4446.68|4446.68|4446.4|4446.4|4446.68|4446.68|4446.4|4446.4|0
1621235730000|2021-05-17 07:15:30|4446.28|4446.28|4445.68|4445.68|4446.28|4446.28|4445.68|4445.68|0
1621235750000|2021-05-17 07:15:50|4445.98|4445.98|4444.78|4444.78|4445.98|4445.98|4444.78|4444.78|0
1621235760000|2021-05-17 07:16:00|4445.02|4445.02|4446.82|4446.82|4447.42|4447.42|4445.02|4445.02|0
1621235770000|2021-05-17 07:16:10|4446.98|4446.98|4446.98|4446.98|4446.98|4446.98|4446.98|4446.98|0
1621235780000|2021-05-17 07:16:20|4446.93|4446.93|4446.93|4446.93|4446.93|4446.93|4446.93|4446.93|0
1621235790000|2021-05-17 07:16:30|4446.91|4446.91|4446.31|4446.31|4446.91|4446.91|4446.31|4446.31|0
1621235800000|2021-05-17 07:16:40|4446.28|4446.28|4446.1|4446.1|4446.28|4446.28|4446.1|4446.1|0
1621235810000|2021-05-17 07:16:50|4445.35|4445.35|4445.17|4445.17|4445.35|4445.35|4445.17|4445.17|0
1621235820000|2021-05-17 07:17:00|4445.13|4445.13|4445.13|4445.13|4445.13|4445.13|4445.13|4445.13|0
1621235830000|2021-05-17 07:17:10|4445.04|4445.04|4445.09|4445.09|4445.09|4445.09|4445|4445|0
1621235840000|2021-05-17 07:17:20|4445.24|4445.24|4444.65|4444.65|4445.24|4445.24|4444.65|4444.65|0
1621235850000|2021-05-17 07:17:30|4444.53|4444.53|4444.53|4444.53|4444.53|4444.53|4444.53|4444.53|0
1621235860000|2021-05-17 07:17:40|4444.36|4444.36|4443.89|4443.89|4444.36|4444.36|4443.89|4443.89|0
1621235870000|2021-05-17 07:17:50|4443.86|4443.86|4443.86|4443.86|4443.86|4443.86|4443.86|4443.86|0
1621235880000|2021-05-17 07:18:00|4443.55|4443.55|4444.46|4444.46|4444.46|4444.46|4443.55|4443.55|0
1621235890000|2021-05-17 07:18:10|4443.55|4443.55|4442.94|4442.94|4443.63|4443.63|4442.94|4442.94|0
1621235910000|2021-05-17 07:18:30|4442.64|4442.64|4442.64|4442.64|4442.64|4442.64|4442.64|4442.64|0
1621235920000|2021-05-17 07:18:40|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|0
1621235930000|2021-05-17 07:18:50|4442.53|4442.53|4441.48|4441.48|4442.53|4442.53|4441.48|4441.48|0
1621235940000|2021-05-17 07:19:00|4441.33|4441.33|4441.03|4441.03|4441.33|4441.33|4441.03|4441.03|0
1621235960000|2021-05-17 07:19:20|4440.88|4440.88|4439.91|4439.91|4440.88|4440.88|4439.91|4439.91|0
1621235970000|2021-05-17 07:19:30|4439.57|4439.57|4439.07|4439.07|4439.57|4439.57|4438.94|4438.94|0
1621236000000|2021-05-17 07:20:00|4439.37|4439.37|4438.86|4438.86|4439.37|4439.37|4438.77|4438.77|0
1621236010000|2021-05-17 07:20:10|4438.68|4438.68|4438.01|4438.01|4438.76|4438.76|4438.01|4438.01|0
1621236020000|2021-05-17 07:20:20|4438.61|4438.61|4438.91|4438.91|4438.91|4438.91|4438.61|4438.61|0
1621236030000|2021-05-17 07:20:30|4438.31|4438.31|4438.31|4438.31|4438.31|4438.31|4438.31|4438.31|0
1621236050000|2021-05-17 07:20:50|4437.71|4437.71|4436.81|4436.81|4437.71|4437.71|4436.81|4436.81|0
1621236060000|2021-05-17 07:21:00|4436.72|4436.72|4437.62|4437.62|4437.62|4437.62|4436.72|4436.72|0
1621236070000|2021-05-17 07:21:10|4437.8|4437.8|4438.65|4438.65|4438.65|4438.65|4437.51|4437.51|0
1621236080000|2021-05-17 07:21:20|4438.05|4438.05|4438.05|4438.05|4438.05|4438.05|4438.05|4438.05|0
1621236100000|2021-05-17 07:21:40|4437.88|4437.88|4437.88|4437.88|4437.88|4437.88|4437.88|4437.88|0
1621236110000|2021-05-17 07:21:50|4437.43|4437.43|4436.98|4436.98|4437.43|4437.43|4436.98|4436.98|0
1621236130000|2021-05-17 07:22:10|4437.06|4437.06|4437.06|4437.06|4437.06|4437.06|4437.06|4437.06|0
1621236140000|2021-05-17 07:22:20|4437.21|4437.21|4437.51|4437.51|4437.51|4437.51|4437.21|4437.21|0
1621236150000|2021-05-17 07:22:30|4437.6|4437.6|4437.6|4437.6|4437.6|4437.6|4437.6|4437.6|0
1621236160000|2021-05-17 07:22:40|4438.72|4438.72|4439.84|4439.84|4439.99|4439.99|4438.64|4438.64|0
1621236180000|2021-05-17 07:23:00|4439.54|4439.54|4439.38|4439.38|4439.72|4439.72|4439.34|4439.34|0
1621236190000|2021-05-17 07:23:10|4439.68|4439.68|4440.77|4440.77|4440.77|4440.77|4439.68|4439.68|0
1621236200000|2021-05-17 07:23:20|4440.8|4440.8|4441.51|4441.51|4441.51|4441.51|4440.8|4440.8|0
1621236210000|2021-05-17 07:23:30|4441.57|4441.57|4442.47|4442.47|4442.47|4442.47|4441.57|4441.57|0
1621236220000|2021-05-17 07:23:40|4442.62|4442.62|4444.36|4444.36|4444.36|4444.36|4442.47|4442.47|0
1621236230000|2021-05-17 07:23:50|4444.22|4444.22|4444.15|4444.15|4444.22|4444.22|4444.15|4444.15|0
1621236240000|2021-05-17 07:24:00|4444.3|4444.3|4444.3|4444.3|4444.45|4444.45|4443.85|4443.85|0
1621236250000|2021-05-17 07:24:10|4444.4|4444.4|4444.64|4444.64|4444.64|4444.64|4444.4|4444.4|0
1621236260000|2021-05-17 07:24:20|4445.24|4445.24|4444.28|4444.28|4445.39|4445.39|4444.28|4444.28|0
1621236270000|2021-05-17 07:24:30|4444.19|4444.19|4443.89|4443.89|4444.19|4444.19|4443.89|4443.89|0
1621236280000|2021-05-17 07:24:40|4441.82|4441.82|4441.82|4441.82|4441.82|4441.82|4441.82|4441.82|0
1621236290000|2021-05-17 07:24:50|4441.84|4441.84|4441.84|4441.84|4441.84|4441.84|4441.84|4441.84|0
1621236300000|2021-05-17 07:25:00|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|0
1621236310000|2021-05-17 07:25:10|4442.44|4442.44|4442.73|4442.73|4442.73|4442.73|4442.44|4442.44|0
1621236330000|2021-05-17 07:25:30|4442.66|4442.66|4443.11|4443.11|4443.11|4443.11|4442.66|4442.66|0
1621236340000|2021-05-17 07:25:40|4443.16|4443.16|4443.15|4443.15|4443.16|4443.16|4443.11|4443.11|0
1621236350000|2021-05-17 07:25:50|4443.3|4443.3|4442.7|4442.7|4443.3|4443.3|4442.7|4442.7|0
1621236370000|2021-05-17 07:26:10|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|0
1621236390000|2021-05-17 07:26:30|4443.72|4443.72|4443.81|4443.81|4443.81|4443.81|4443.72|4443.72|0
1621236400000|2021-05-17 07:26:40|4443.99|4443.99|4443.99|4443.99|4443.99|4443.99|4443.99|4443.99|0
1621236410000|2021-05-17 07:26:50|4444.04|4444.04|4442.68|4442.68|4444.07|4444.07|4442.68|4442.68|0
1621236420000|2021-05-17 07:27:00|4442.98|4442.98|4442.98|4442.98|4442.98|4442.98|4442.98|4442.98|0
1621236430000|2021-05-17 07:27:10|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|0
1621236450000|2021-05-17 07:27:30|4443.34|4443.34|4444.39|4444.39|4444.39|4444.39|4443.34|4443.34|0
1621236480000|2021-05-17 07:28:00|4444.33|4444.33|4443.25|4443.25|4444.33|4444.33|4443.25|4443.25|0
1621236490000|2021-05-17 07:28:10|4443.32|4443.32|4443.64|4443.64|4443.64|4443.64|4443.27|4443.27|0
1621236500000|2021-05-17 07:28:20|4443.67|4443.67|4444.21|4444.21|4444.36|4444.36|4443.67|4443.67|0
1621236510000|2021-05-17 07:28:30|4444.81|4444.81|4443.91|4443.91|4444.81|4444.81|4443.91|4443.91|0
1621236520000|2021-05-17 07:28:40|4443.93|4443.93|4444.23|4444.23|4444.23|4444.23|4443.93|4443.93|0
1621236530000|2021-05-17 07:28:50|4444.12|4444.12|4444.06|4444.06|4444.12|4444.12|4444.06|4444.06|0
1621236540000|2021-05-17 07:29:00|4444.02|4444.02|4444.02|4444.02|4444.02|4444.02|4444.02|4444.02|0
1621236550000|2021-05-17 07:29:10|4444.17|4444.17|4444.11|4444.11|4444.32|4444.32|4443.96|4443.96|0
1621236560000|2021-05-17 07:29:20|4444.07|4444.07|4444.07|4444.07|4444.07|4444.07|4444.07|4444.07|0
1621236570000|2021-05-17 07:29:30|4444.02|4444.02|4444.95|4444.95|4444.95|4444.95|4443.93|4443.93|0
1621236590000|2021-05-17 07:29:50|4445.26|4445.26|4445.26|4445.26|4445.26|4445.26|4445.26|4445.26|0
1621236600000|2021-05-17 07:30:00|4444.95|4444.95|4444.78|4444.78|4444.95|4444.95|4444.48|4444.48|0
1621236610000|2021-05-17 07:30:10|4444.63|4444.63|4445.23|4445.23|4445.23|4445.23|4444.48|4444.48|0
1621236620000|2021-05-17 07:30:20|4445.26|4445.26|4445.34|4445.34|4445.34|4445.34|4445.26|4445.26|0
1621236630000|2021-05-17 07:30:30|4445.43|4445.43|4445.43|4445.43|4445.43|4445.43|4445.43|4445.43|0
1621236640000|2021-05-17 07:30:40|4445.88|4445.88|4445.82|4445.82|4445.89|4445.89|4445.73|4445.73|0
1621236650000|2021-05-17 07:30:50|4445.85|4445.85|4445.21|4445.21|4445.85|4445.85|4445.21|4445.21|0
1621236660000|2021-05-17 07:31:00|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|0
1621236670000|2021-05-17 07:31:10|4445.45|4445.45|4446.56|4446.56|4446.56|4446.56|4445.45|4445.45|0
1621236700000|2021-05-17 07:31:40|4446.64|4446.64|4446.34|4446.34|4446.64|4446.64|4446.34|4446.34|0
1621236710000|2021-05-17 07:31:50|4446.04|4446.04|4445.74|4445.74|4446.04|4446.04|4445.74|4445.74|0
1621236720000|2021-05-17 07:32:00|4445.14|4445.14|4444.91|4444.91|4445.14|4445.14|4444.91|4444.91|0
1621236730000|2021-05-17 07:32:10|4444.94|4444.94|4444.99|4444.99|4444.99|4444.99|4444.94|4444.94|0
1621236740000|2021-05-17 07:32:20|4443.95|4443.95|4443.65|4443.65|4443.95|4443.95|4443.65|4443.65|0
1621236750000|2021-05-17 07:32:30|4443.47|4443.47|4442.49|4442.49|4443.47|4443.47|4442.49|4442.49|0
1621236770000|2021-05-17 07:32:50|4442.19|4442.19|4441.46|4441.46|4442.19|4442.19|4441.46|4441.46|0
1621236780000|2021-05-17 07:33:00|4441.29|4441.29|4442.61|4442.61|4442.61|4442.61|4441.12|4441.12|0
1621236790000|2021-05-17 07:33:10|4441.71|4441.71|4441.71|4441.71|4441.71|4441.71|4441.71|4441.71|0
1621236800000|2021-05-17 07:33:20|4441.56|4441.56|4441.56|4441.56|4441.56|4441.56|4441.56|4441.56|0
1621236810000|2021-05-17 07:33:30|4440.36|4440.36|4440.58|4440.58|4440.58|4440.58|4440.36|4440.36|0
1621236820000|2021-05-17 07:33:40|4440.49|4440.49|4440.47|4440.47|4440.49|4440.49|4440.47|4440.47|0
1621236830000|2021-05-17 07:33:50|4439.87|4439.87|4439.87|4439.87|4439.87|4439.87|4439.87|4439.87|0
1621236840000|2021-05-17 07:34:00|4439.74|4439.74|4439.59|4439.59|4439.74|4439.74|4439.59|4439.59|0
1621236850000|2021-05-17 07:34:10|4439.51|4439.51|4439.51|4439.51|4439.51|4439.51|4439.51|4439.51|0
1621236860000|2021-05-17 07:34:20|4439.47|4439.47|4439.4|4439.4|4439.47|4439.47|4439.4|4439.4|0
1621236870000|2021-05-17 07:34:30|4439.37|4439.37|4439.46|4439.46|4439.46|4439.46|4439.37|4439.37|0
1621236880000|2021-05-17 07:34:40|4438.53|4438.53|4438.53|4438.53|4438.53|4438.53|4437.93|4437.93|0
1621236890000|2021-05-17 07:34:50|4438.47|4438.47|4438.47|4438.47|4438.47|4438.47|4438.47|4438.47|0
1621236900000|2021-05-17 07:35:00|4438.53|4438.53|4438.83|4438.83|4438.83|4438.83|4438.53|4438.53|0
1621236910000|2021-05-17 07:35:10|4438.53|4438.53|4438.41|4438.41|4438.53|4438.53|4438.41|4438.41|0
1621236920000|2021-05-17 07:35:20|4438.71|4438.71|4438.71|4438.71|4438.71|4438.71|4438.71|4438.71|0
1621236940000|2021-05-17 07:35:40|4439.16|4439.16|4439.22|4439.22|4439.22|4439.22|4439.16|4439.16|0
1621236960000|2021-05-17 07:36:00|4439.14|4439.14|4439.14|4439.14|4439.14|4439.14|4439.14|4439.14|0
1621236970000|2021-05-17 07:36:10|4440.34|4440.34|4440.37|4440.37|4440.37|4440.37|4440.34|4440.34|0
1621236990000|2021-05-17 07:36:30|4440.07|4440.07|4440.67|4440.67|4440.67|4440.67|4440.07|4440.07|0
1621237000000|2021-05-17 07:36:40|4440.37|4440.37|4440.37|4440.37|4440.37|4440.37|4440.37|4440.37|0
1621237010000|2021-05-17 07:36:50|4440.32|4440.32|4439.22|4439.22|4440.32|4440.32|4439.22|4439.22|0
1621237020000|2021-05-17 07:37:00|4438.91|4438.91|4438.91|4438.91|4438.91|4438.91|4438.91|4438.91|0
1621237030000|2021-05-17 07:37:10|4438.69|4438.69|4438.69|4438.69|4438.69|4438.69|4438.69|4438.69|0
1621237040000|2021-05-17 07:37:20|4439.29|4439.29|4439.59|4439.59|4439.59|4439.59|4439.29|4439.29|0
1621237050000|2021-05-17 07:37:30|4439.63|4439.63|4441.59|4441.59|4441.59|4441.59|4439.63|4439.63|0
1621237070000|2021-05-17 07:37:50|4441.72|4441.72|4441.72|4441.72|4441.72|4441.72|4441.72|4441.72|0
1621237080000|2021-05-17 07:38:00|4442.32|4442.32|4442.32|4442.32|4442.32|4442.32|4442.32|4442.32|0
1621237090000|2021-05-17 07:38:10|4442.02|4442.02|4441.72|4441.72|4442.02|4442.02|4441.72|4441.72|0
1621237110000|2021-05-17 07:38:30|4441.8|4441.8|4441.76|4441.76|4441.8|4441.8|4441.76|4441.76|0
1621237120000|2021-05-17 07:38:40|4441.19|4441.19|4441.24|4441.24|4441.24|4441.24|4441.19|4441.19|0
1621237140000|2021-05-17 07:39:00|4441.32|4441.32|4439.01|4439.01|4441.32|4441.32|4439.01|4439.01|0
1621237150000|2021-05-17 07:39:10|4438.97|4438.97|4438.5|4438.5|4438.97|4438.97|4438.5|4438.5|0
1621237160000|2021-05-17 07:39:20|4438.2|4438.2|4437.74|4437.74|4438.24|4438.24|4437.74|4437.74|0
1621237170000|2021-05-17 07:39:30|4438.93|4438.93|4437.59|4437.59|4438.93|4438.93|4437.29|4437.29|0
1621237180000|2021-05-17 07:39:40|4437.89|4437.89|4437.89|4437.89|4437.89|4437.89|4437.89|4437.89|0
1621237190000|2021-05-17 07:39:50|4437.94|4437.94|4437.51|4437.51|4437.94|4437.94|4437.51|4437.51|0
1621237200000|2021-05-17 07:40:00|4437.47|4437.47|4437.85|4437.85|4437.85|4437.85|4437.03|4437.03|0
1621237210000|2021-05-17 07:40:10|4437.73|4437.73|4435.65|4435.65|4437.73|4437.73|4435.65|4435.65|0
1621237220000|2021-05-17 07:40:20|4435.71|4435.71|4434.82|4434.82|4435.83|4435.83|4434.82|4434.82|0
1621237230000|2021-05-17 07:40:30|4434.73|4434.73|4434.9|4434.9|4434.9|4434.9|4434.73|4434.73|0
1621237240000|2021-05-17 07:40:40|4435.2|4435.2|4435.95|4435.95|4435.95|4435.95|4435.2|4435.2|0
1621237250000|2021-05-17 07:40:50|4436.55|4436.55|4436.43|4436.43|4436.88|4436.88|4436.43|4436.43|0
1621237260000|2021-05-17 07:41:00|4436.73|4436.73|4436.43|4436.43|4436.73|4436.73|4436.43|4436.43|0
1621237270000|2021-05-17 07:41:10|4436.13|4436.13|4436.13|4436.13|4436.13|4436.13|4436.13|4436.13|0
1621237290000|2021-05-17 07:41:30|4435.83|4435.83|4435.83|4435.83|4435.83|4435.83|4435.83|4435.83|0
1621237320000|2021-05-17 07:42:00|4436.73|4436.73|4436.73|4436.73|4436.88|4436.88|4436.73|4436.73|0
1621237340000|2021-05-17 07:42:20|4436.44|4436.44|4436.44|4436.44|4436.44|4436.44|4436.44|4436.44|0
1621237360000|2021-05-17 07:42:40|4436.48|4436.48|4437.29|4437.29|4437.44|4437.44|4436.39|4436.39|0
1621237370000|2021-05-17 07:42:50|4437.59|4437.59|4437.44|4437.44|4437.59|4437.59|4437.44|4437.44|0
1621237380000|2021-05-17 07:43:00|4437.34|4437.34|4437.34|4437.34|4437.34|4437.34|4437.34|4437.34|0
1621237390000|2021-05-17 07:43:10|4436.74|4436.74|4436.74|4436.74|4436.74|4436.74|4436.74|4436.74|0
1621237400000|2021-05-17 07:43:20|4436.7|4436.7|4436.63|4436.63|4436.7|4436.7|4436.63|4436.63|0
1621237410000|2021-05-17 07:43:30|4436.33|4436.33|4436.38|4436.38|4436.38|4436.38|4436.2|4436.2|0
1621237420000|2021-05-17 07:43:40|4436.42|4436.42|4436.3|4436.3|4436.49|4436.49|4436.3|4436.3|0
1621237430000|2021-05-17 07:43:50|4436.24|4436.24|4436.48|4436.48|4436.48|4436.48|4435.58|4435.58|0
1621237440000|2021-05-17 07:44:00|4436.6|4436.6|4437.35|4437.35|4437.35|4437.35|4436.6|4436.6|0
1621237450000|2021-05-17 07:44:10|4437.2|4437.2|4437.07|4437.07|4437.2|4437.2|4437.07|4437.07|0
1621237460000|2021-05-17 07:44:20|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|0
1621237470000|2021-05-17 07:44:30|4436.53|4436.53|4436.68|4436.68|4436.68|4436.68|4436.53|4436.53|0
1621237500000|2021-05-17 07:45:00|4436.98|4436.98|4436.92|4436.92|4436.98|4436.98|4436.81|4436.81|0
1621237510000|2021-05-17 07:45:10|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|0
1621237520000|2021-05-17 07:45:20|4436.68|4436.68|4436.8|4436.8|4436.8|4436.8|4436.68|4436.68|0
1621237530000|2021-05-17 07:45:30|4436.35|4436.35|4436.5|4436.5|4436.5|4436.5|4436.2|4436.2|0
1621237540000|2021-05-17 07:45:40|4436.65|4436.65|4436.68|4436.68|4437.36|4437.36|4436.61|4436.61|0
1621237550000|2021-05-17 07:45:50|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|0
1621237570000|2021-05-17 07:46:10|4437.13|4437.13|4437.36|4437.36|4437.36|4437.36|4437.13|4437.13|0
1621237580000|2021-05-17 07:46:20|4437.27|4437.27|4438.08|4438.08|4438.08|4438.08|4437.27|4437.27|0
1621237590000|2021-05-17 07:46:30|4438.15|4438.15|4438.23|4438.23|4438.23|4438.23|4438.15|4438.15|0
1621237600000|2021-05-17 07:46:40|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|0
1621237610000|2021-05-17 07:46:50|4439.4|4439.4|4439.25|4439.25|4439.4|4439.4|4439.1|4439.1|0
1621237620000|2021-05-17 07:47:00|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|0
1621237640000|2021-05-17 07:47:20|4439.16|4439.16|4439.16|4439.16|4439.16|4439.16|4439.16|4439.16|0
1621237650000|2021-05-17 07:47:30|4439.13|4439.13|4439.13|4439.13|4439.13|4439.13|4439.13|4439.13|0
1621237670000|2021-05-17 07:47:50|4440.02|4440.02|4439.42|4439.42|4440.02|4440.02|4439.42|4439.42|0
1621237680000|2021-05-17 07:48:00|4439.72|4439.72|4440.32|4440.32|4441.07|4441.07|4439.72|4439.72|0
1621237690000|2021-05-17 07:48:10|4440.47|4440.47|4441.07|4441.07|4441.07|4441.07|4440.47|4440.47|0
1621237700000|2021-05-17 07:48:20|4441.15|4441.15|4441.41|4441.41|4441.41|4441.41|4441.15|4441.15|0
1621237710000|2021-05-17 07:48:30|4441.37|4441.37|4441.67|4441.67|4441.67|4441.67|4441.37|4441.37|0
1621237720000|2021-05-17 07:48:40|4441.84|4441.84|4442.23|4442.23|4442.23|4442.23|4441.61|4441.61|0
1621237730000|2021-05-17 07:48:50|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|0
1621237740000|2021-05-17 07:49:00|4442.04|4442.04|4441.93|4441.93|4442.1|4442.1|4441.93|4441.93|0
1621237750000|2021-05-17 07:49:10|4442.02|4442.02|4442.02|4442.02|4442.02|4442.02|4442.02|4442.02|0
1621237760000|2021-05-17 07:49:20|4443.22|4443.22|4443.22|4443.22|4443.22|4443.22|4443.22|4443.22|0
1621237770000|2021-05-17 07:49:30|4442.92|4442.92|4443.03|4443.03|4443.03|4443.03|4442.92|4442.92|0
1621237790000|2021-05-17 07:49:50|4442.94|4442.94|4442.34|4442.34|4442.94|4442.94|4442.34|4442.34|0
1621237800000|2021-05-17 07:50:00|4442.94|4442.94|4443.54|4443.54|4443.54|4443.54|4442.94|4442.94|0
1621237810000|2021-05-17 07:50:10|4443.84|4443.84|4443.95|4443.95|4443.95|4443.95|4443.84|4443.84|0
1621237820000|2021-05-17 07:50:20|4443.8|4443.8|4443.01|4443.01|4443.8|4443.8|4443.01|4443.01|0
1621237830000|2021-05-17 07:50:30|4442.9|4442.9|4442.9|4442.9|4442.9|4442.9|4442.9|4442.9|0
1621237840000|2021-05-17 07:50:40|4443.2|4443.2|4442.9|4442.9|4443.2|4443.2|4442.9|4442.9|0
1621237850000|2021-05-17 07:50:50|4442.84|4442.84|4443.38|4443.38|4443.98|4443.98|4442.78|4442.78|0
1621237860000|2021-05-17 07:51:00|4443.33|4443.33|4444.23|4444.23|4444.23|4444.23|4443.33|4443.33|0
1621237870000|2021-05-17 07:51:10|4443.62|4443.62|4443.03|4443.03|4443.62|4443.62|4442.72|4442.72|0
1621237880000|2021-05-17 07:51:20|4443.12|4443.12|4443.12|4443.12|4443.12|4443.12|4443.12|4443.12|0
1621237890000|2021-05-17 07:51:30|4443.41|4443.41|4443.14|4443.14|4443.41|4443.41|4443.14|4443.14|0
1621237900000|2021-05-17 07:51:40|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|0
1621237910000|2021-05-17 07:51:50|4443.59|4443.59|4443.59|4443.59|4443.59|4443.59|4443.59|4443.59|0
1621237920000|2021-05-17 07:52:00|4443.68|4443.68|4445.18|4445.18|4445.18|4445.18|4443.68|4443.68|0
1621237930000|2021-05-17 07:52:10|4445.36|4445.36|4445.36|4445.36|4445.36|4445.36|4445.36|4445.36|0
1621237940000|2021-05-17 07:52:20|4445.21|4445.21|4445.21|4445.21|4445.21|4445.21|4445.21|4445.21|0
1621237960000|2021-05-17 07:52:40|4445.82|4445.82|4445.82|4445.82|4445.82|4445.82|4445.82|4445.82|0
1621237970000|2021-05-17 07:52:50|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|0
1621237980000|2021-05-17 07:53:00|4446.15|4446.15|4445.94|4445.94|4446.15|4446.15|4445.94|4445.94|0
1621238000000|2021-05-17 07:53:20|4445.83|4445.83|4446.09|4446.09|4446.13|4446.13|4445.83|4445.83|0
1621238010000|2021-05-17 07:53:30|4446.24|4446.24|4446.24|4446.24|4446.24|4446.24|4446.24|4446.24|0
1621238020000|2021-05-17 07:53:40|4445.94|4445.94|4445.94|4445.94|4445.94|4445.94|4445.94|4445.94|0
1621238030000|2021-05-17 07:53:50|4445.34|4445.34|4445.85|4445.85|4445.85|4445.85|4445.25|4445.25|0
1621238040000|2021-05-17 07:54:00|4445.96|4445.96|4445.36|4445.36|4445.96|4445.96|4445.07|4445.07|0
1621238080000|2021-05-17 07:54:40|4445.06|4445.06|4445.06|4445.06|4445.06|4445.06|4445.06|4445.06|0
1621238090000|2021-05-17 07:54:50|4445.2|4445.2|4445.23|4445.23|4445.23|4445.23|4445.2|4445.2|0
1621238100000|2021-05-17 07:55:00|4445.3|4445.3|4445.27|4445.27|4445.3|4445.3|4445.27|4445.27|0
1621238110000|2021-05-17 07:55:10|4445.35|4445.35|4445.4|4445.4|4445.4|4445.4|4445.35|4445.35|0
1621238120000|2021-05-17 07:55:20|4445.25|4445.25|4445.28|4445.28|4445.34|4445.34|4444.96|4444.96|0
1621238130000|2021-05-17 07:55:30|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|0
1621238140000|2021-05-17 07:55:40|4445.12|4445.12|4444.52|4444.52|4445.12|4445.12|4444.52|4444.52|0
1621238150000|2021-05-17 07:55:50|4444.61|4444.61|4444.44|4444.44|4444.61|4444.61|4444.44|4444.44|0
1621238160000|2021-05-17 07:56:00|4445.04|4445.04|4444.44|4444.44|4445.04|4445.04|4444.44|4444.44|0
1621238180000|2021-05-17 07:56:20|4443.84|4443.84|4443.73|4443.73|4443.84|4443.84|4443.73|4443.73|0
1621238190000|2021-05-17 07:56:30|4443.78|4443.78|4442.69|4442.69|4443.82|4443.82|4442.69|4442.69|0
1621238200000|2021-05-17 07:56:40|4442.73|4442.73|4442.49|4442.49|4442.73|4442.73|4442.43|4442.43|0
1621238220000|2021-05-17 07:57:00|4442.45|4442.45|4442.45|4442.45|4442.45|4442.45|4442.45|4442.45|0
1621238230000|2021-05-17 07:57:10|4442.9|4442.9|4442.97|4442.97|4442.97|4442.97|4442.9|4442.9|0
1621238240000|2021-05-17 07:57:20|4443.27|4443.27|4443.04|4443.04|4443.42|4443.42|4442.14|4442.14|0
1621238280000|2021-05-17 07:58:00|4442.74|4442.74|4442.44|4442.44|4442.74|4442.74|4442.44|4442.44|0
1621238290000|2021-05-17 07:58:10|4442.36|4442.36|4442.02|4442.02|4442.36|4442.36|4442.02|4442.02|0
1621238300000|2021-05-17 07:58:20|4442.63|4442.63|4442.93|4442.93|4442.93|4442.93|4442.63|4442.63|0
1621238310000|2021-05-17 07:58:30|4442.52|4442.52|4441.3|4441.3|4442.52|4442.52|4441.3|4441.3|0
1621238320000|2021-05-17 07:58:40|4441.03|4441.03|4441.08|4441.08|4441.08|4441.08|4441.03|4441.03|0
1621238330000|2021-05-17 07:58:50|4440.78|4440.78|4440.78|4440.78|4440.78|4440.78|4440.78|4440.78|0
1621238340000|2021-05-17 07:59:00|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|0
1621238350000|2021-05-17 07:59:10|4440.78|4440.78|4440.78|4440.78|4440.78|4440.78|4440.78|4440.78|0
1621238370000|2021-05-17 07:59:30|4440.69|4440.69|4439.15|4439.15|4440.83|4440.83|4438.85|4438.85|0
1621238390000|2021-05-17 07:59:50|4439.24|4439.24|4439.24|4439.24|4439.24|4439.24|4439.24|4439.24|0
1621238400000|2021-05-17 08:00:00|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|0
1621238410000|2021-05-17 08:00:10|4439.93|4439.93|4439.7|4439.7|4439.93|4439.93|4439.7|4439.7|0
1621238420000|2021-05-17 08:00:20|4439.4|4439.4|4438.66|4438.66|4439.4|4439.4|4438.66|4438.66|0
1621238430000|2021-05-17 08:00:30|4438.6|4438.6|4438.3|4438.3|4438.6|4438.6|4438.3|4438.3|0
1621238440000|2021-05-17 08:00:40|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|0
1621238450000|2021-05-17 08:00:50|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|0
1621238460000|2021-05-17 08:01:00|4438.6|4438.6|4438.9|4438.9|4438.9|4438.9|4438.6|4438.6|0
1621238490000|2021-05-17 08:01:30|4438.95|4438.95|4438.99|4438.99|4438.99|4438.99|4438.95|4438.95|0
1621238520000|2021-05-17 08:02:00|4438.88|4438.88|4438.97|4438.97|4438.97|4438.97|4438.76|4438.76|0
1621238530000|2021-05-17 08:02:10|4439.04|4439.04|4440.54|4440.54|4440.54|4440.54|4439.04|4439.04|0
1621238550000|2021-05-17 08:02:30|4441.44|4441.44|4440.54|4440.54|4441.44|4441.44|4440.54|4440.54|0
1621238580000|2021-05-17 08:03:00|4441.14|4441.14|4440.89|4440.89|4441.14|4441.14|4440.84|4440.84|0
1621238600000|2021-05-17 08:03:20|4440.96|4440.96|4441.26|4441.26|4441.26|4441.26|4440.96|4440.96|0
1621238610000|2021-05-17 08:03:30|4441.41|4441.41|4441.77|4441.77|4441.77|4441.77|4441.41|4441.41|0
1621238640000|2021-05-17 08:04:00|4441.8|4441.8|4442.1|4442.1|4442.1|4442.1|4441.8|4441.8|0
1621238660000|2021-05-17 08:04:20|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|0
1621238680000|2021-05-17 08:04:40|4443.14|4443.14|4443.14|4443.14|4443.14|4443.14|4443.14|4443.14|0
1621238690000|2021-05-17 08:04:50|4443.29|4443.29|4444.31|4444.31|4444.31|4444.31|4443.29|4443.29|0
1621238700000|2021-05-17 08:05:00|4444.01|4444.01|4444.31|4444.31|4444.31|4444.31|4444.01|4444.01|0
1621238710000|2021-05-17 08:05:10|4444.42|4444.42|4444.55|4444.55|4444.55|4444.55|4444.42|4444.42|0
1621238720000|2021-05-17 08:05:20|4444.61|4444.61|4444.61|4444.61|4444.61|4444.61|4444.61|4444.61|0
1621238730000|2021-05-17 08:05:30|4444.72|4444.72|4444.72|4444.72|4444.72|4444.72|4444.72|4444.72|0
1621238740000|2021-05-17 08:05:40|4445.02|4445.02|4445.62|4445.62|4445.62|4445.62|4445.02|4445.02|0
1621238750000|2021-05-17 08:05:50|4445.57|4445.57|4445.15|4445.15|4445.57|4445.57|4445.15|4445.15|0
1621238760000|2021-05-17 08:06:00|4445|4445|4444.4|4444.4|4445|4445|4444.4|4444.4|0
1621238770000|2021-05-17 08:06:10|4444.1|4444.1|4444.03|4444.03|4444.1|4444.1|4444.03|4444.03|0
1621238810000|2021-05-17 08:06:50|4444.05|4444.05|4444.05|4444.05|4444.05|4444.05|4444.05|4444.05|0
1621238830000|2021-05-17 08:07:10|4444.2|4444.2|4444.2|4444.2|4444.2|4444.2|4444.2|4444.2|0
1621238860000|2021-05-17 08:07:40|4444.5|4444.5|4444.8|4444.8|4444.8|4444.8|4444.5|4444.5|0
1621238870000|2021-05-17 08:07:50|4444.71|4444.71|4444.75|4444.75|4444.75|4444.75|4444.71|4444.71|0
1621238880000|2021-05-17 08:08:00|4444.63|4444.63|4444.72|4444.72|4444.72|4444.72|4444.59|4444.59|0
1621238890000|2021-05-17 08:08:10|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|0
1621238900000|2021-05-17 08:08:20|4444.83|4444.83|4444.83|4444.83|4444.83|4444.83|4444.83|4444.83|0
1621238910000|2021-05-17 08:08:30|4444.78|4444.78|4444.78|4444.78|4444.78|4444.78|4444.78|4444.78|0
1621238930000|2021-05-17 08:08:50|4444.89|4444.89|4445.28|4445.28|4445.28|4445.28|4444.89|4444.89|0
1621238940000|2021-05-17 08:09:00|4445.58|4445.58|4445.43|4445.43|4445.58|4445.58|4445.43|4445.43|0
1621238950000|2021-05-17 08:09:10|4445.58|4445.58|4445.49|4445.49|4445.58|4445.58|4445.49|4445.49|0
1621238960000|2021-05-17 08:09:20|4445.79|4445.79|4446.12|4446.12|4446.12|4446.12|4445.79|4445.79|0
1621238980000|2021-05-17 08:09:40|4446.27|4446.27|4446.27|4446.27|4446.27|4446.27|4446.27|4446.27|0
1621238990000|2021-05-17 08:09:50|4446.39|4446.39|4446.39|4446.39|4446.39|4446.39|4446.39|4446.39|0
1621239000000|2021-05-17 08:10:00|4446.68|4446.68|4447.12|4447.12|4447.12|4447.12|4446.68|4446.68|0
1621239010000|2021-05-17 08:10:10|4448.32|4448.32|4449.1|4449.1|4449.1|4449.1|4448.32|4448.32|0
1621239030000|2021-05-17 08:10:30|4448.82|4448.82|4448.52|4448.52|4448.82|4448.82|4448.52|4448.52|0
1621239040000|2021-05-17 08:10:40|4448.38|4448.38|4448.59|4448.59|4448.59|4448.59|4448.19|4448.19|0
1621239050000|2021-05-17 08:10:50|4448.65|4448.65|4449.55|4449.55|4449.55|4449.55|4448.65|4448.65|0
1621239090000|2021-05-17 08:11:30|4449.6|4449.6|4449.55|4449.55|4449.64|4449.64|4449.55|4449.55|0
1621239100000|2021-05-17 08:11:40|4449.46|4449.46|4449.46|4449.46|4449.46|4449.46|4449.46|4449.46|0
1621239110000|2021-05-17 08:11:50|4449.16|4449.16|4446.53|4446.53|4449.16|4449.16|4446.23|4446.23|0
1621239120000|2021-05-17 08:12:00|4446.65|4446.65|4446.65|4446.65|4446.65|4446.65|4446.65|4446.65|0
1621239130000|2021-05-17 08:12:10|4446.56|4446.56|4446.47|4446.47|4446.56|4446.56|4446.47|4446.47|0
1621239140000|2021-05-17 08:12:20|4446.51|4446.51|4446.48|4446.48|4446.51|4446.51|4446.48|4446.48|0
1621239150000|2021-05-17 08:12:30|4446.75|4446.75|4446.75|4446.75|4446.75|4446.75|4446.75|4446.75|0
1621239170000|2021-05-17 08:12:50|4447.05|4447.05|4447.35|4447.35|4447.35|4447.35|4447.05|4447.05|0
1621239180000|2021-05-17 08:13:00|4447.26|4447.26|4447.26|4447.26|4447.26|4447.26|4447.26|4447.26|0
1621239190000|2021-05-17 08:13:10|4447.22|4447.22|4447.22|4447.22|4447.22|4447.22|4447.22|4447.22|0
1621239210000|2021-05-17 08:13:30|4447.17|4447.17|4447.47|4447.47|4447.47|4447.47|4447.17|4447.17|0
1621239220000|2021-05-17 08:13:40|4447.51|4447.51|4447.49|4447.49|4447.55|4447.55|4447.49|4447.49|0
1621239240000|2021-05-17 08:14:00|4447.58|4447.58|4447.28|4447.28|4447.58|4447.58|4447.28|4447.28|0
1621239260000|2021-05-17 08:14:20|4447.24|4447.24|4447.24|4447.24|4447.24|4447.24|4447.21|4447.21|0
1621239270000|2021-05-17 08:14:30|4447.3|4447.3|4447.9|4447.9|4447.9|4447.9|4447.3|4447.3|0
1621239280000|2021-05-17 08:14:40|4447.96|4447.96|4448.26|4448.26|4448.26|4448.26|4447.96|4447.96|0
1621239290000|2021-05-17 08:14:50|4448.56|4448.56|4448.86|4448.86|4448.86|4448.86|4448.56|4448.56|0
1621239300000|2021-05-17 08:15:00|4448.26|4448.26|4448.35|4448.35|4448.37|4448.37|4448.26|4448.26|0
1621239330000|2021-05-17 08:15:30|4447.91|4447.91|4447.91|4447.91|4447.91|4447.91|4447.91|4447.91|0
1621239340000|2021-05-17 08:15:40|4447.93|4447.93|4448.05|4448.05|4448.05|4448.05|4447.93|4447.93|0
1621239350000|2021-05-17 08:15:50|4448.35|4448.35|4448.35|4448.35|4448.35|4448.35|4448.35|4448.35|0
1621239360000|2021-05-17 08:16:00|4448.4|4448.4|4448.29|4448.29|4448.4|4448.4|4448.29|4448.29|0
1621239370000|2021-05-17 08:16:10|4447.99|4447.99|4447.68|4447.68|4447.99|4447.99|4447.68|4447.68|0
1621239380000|2021-05-17 08:16:20|4447.65|4447.65|4447.65|4447.65|4447.65|4447.65|4447.65|4447.65|0
1621239390000|2021-05-17 08:16:30|4447.35|4447.35|4447.27|4447.27|4447.35|4447.35|4447.27|4447.27|0
1621239400000|2021-05-17 08:16:40|4447.35|4447.35|4447.39|4447.39|4447.39|4447.39|4447.35|4447.35|0
1621239410000|2021-05-17 08:16:50|4447.46|4447.46|4447.48|4447.48|4447.48|4447.48|4447.46|4447.46|0
1621239420000|2021-05-17 08:17:00|4447.53|4447.53|4447.98|4447.98|4447.98|4447.98|4447.53|4447.53|0
1621239430000|2021-05-17 08:17:10|4448.28|4448.28|4448.62|4448.62|4448.62|4448.62|4448.28|4448.28|0
1621239440000|2021-05-17 08:17:20|4448.74|4448.74|4448.59|4448.59|4448.74|4448.74|4448.59|4448.59|0
1621239450000|2021-05-17 08:17:30|4448.29|4448.29|4448.29|4448.29|4448.29|4448.29|4448.29|4448.29|0
1621239480000|2021-05-17 08:18:00|4448.25|4448.25|4448.25|4448.25|4448.25|4448.25|4448.25|4448.25|0
1621239490000|2021-05-17 08:18:10|4448.07|4448.07|4447.02|4447.02|4448.07|4448.07|4447.02|4447.02|0
1621239510000|2021-05-17 08:18:30|4446.72|4446.72|4446.57|4446.57|4446.72|4446.72|4446.42|4446.42|0
1621239520000|2021-05-17 08:18:40|4446.31|4446.31|4446.01|4446.01|4446.31|4446.31|4446.01|4446.01|0
1621239530000|2021-05-17 08:18:50|4446.1|4446.1|4446.23|4446.23|4446.34|4446.34|4445.8|4445.8|0
1621239540000|2021-05-17 08:19:00|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|0
1621239550000|2021-05-17 08:19:10|4446.32|4446.32|4446.32|4446.32|4446.32|4446.32|4446.32|4446.32|0
1621239560000|2021-05-17 08:19:20|4446.62|4446.62|4445.86|4445.86|4446.95|4446.95|4445.86|4445.86|0
1621239570000|2021-05-17 08:19:30|4445.81|4445.81|4446.21|4446.21|4446.36|4446.36|4445.75|4445.75|0
1621239580000|2021-05-17 08:19:40|4445.61|4445.61|4445.61|4445.61|4445.61|4445.61|4445.61|4445.61|0
1621239590000|2021-05-17 08:19:50|4445.56|4445.56|4445.63|4445.63|4445.74|4445.74|4445.56|4445.56|0
1621239600000|2021-05-17 08:20:00|4445.74|4445.74|4445.65|4445.65|4446.04|4446.04|4445.65|4445.65|0
1621239620000|2021-05-17 08:20:20|4445.99|4445.99|4445.94|4445.94|4445.99|4445.99|4445.71|4445.71|0
1621239630000|2021-05-17 08:20:30|4446.05|4446.05|4446.05|4446.05|4446.05|4446.05|4446.05|4446.05|0
1621239640000|2021-05-17 08:20:40|4446.2|4446.2|4446.31|4446.31|4446.35|4446.35|4446.2|4446.2|0
1621239650000|2021-05-17 08:20:50|4446.61|4446.61|4446.61|4446.61|4446.61|4446.61|4446.61|4446.61|0
1621239660000|2021-05-17 08:21:00|4446.91|4446.91|4447.21|4447.21|4447.21|4447.21|4446.91|4446.91|0
1621239670000|2021-05-17 08:21:10|4448.56|4448.56|4448.61|4448.61|4448.61|4448.61|4448.56|4448.56|0
1621239680000|2021-05-17 08:21:20|4448.17|4448.17|4448.14|4448.14|4448.17|4448.17|4448.14|4448.14|0
1621239700000|2021-05-17 08:21:40|4448.44|4448.44|4448.44|4448.44|4448.44|4448.44|4448.44|4448.44|0
1621239710000|2021-05-17 08:21:50|4448|4448|4447.67|4447.67|4448|4448|4447.67|4447.67|0
1621239720000|2021-05-17 08:22:00|4447.97|4447.97|4447.95|4447.95|4447.97|4447.97|4447.95|4447.95|0
1621239730000|2021-05-17 08:22:10|4447.87|4447.87|4448.17|4448.17|4448.17|4448.17|4447.87|4447.87|0
1621239750000|2021-05-17 08:22:30|4448.09|4448.09|4448.4|4448.4|4448.6|4448.6|4448|4448|0
1621239760000|2021-05-17 08:22:40|4448.37|4448.37|4448.3|4448.3|4448.41|4448.41|4448.3|4448.3|0
1621239770000|2021-05-17 08:22:50|4448.26|4448.26|4448.26|4448.26|4448.26|4448.26|4448.26|4448.26|0
1621239810000|2021-05-17 08:23:30|4447.96|4447.96|4447.66|4447.66|4447.96|4447.96|4447.66|4447.66|0
1621239820000|2021-05-17 08:23:40|4447.75|4447.75|4447.75|4447.75|4447.75|4447.75|4447.75|4447.75|0
1621239830000|2021-05-17 08:23:50|4448.05|4448.05|4448.8|4448.8|4448.8|4448.8|4448.05|4448.05|0
1621239840000|2021-05-17 08:24:00|4448.71|4448.71|4448.82|4448.82|4448.82|4448.82|4448.71|4448.71|0
1621239870000|2021-05-17 08:24:30|4448.85|4448.85|4448.82|4448.82|4448.85|4448.85|4448.82|4448.82|0
1621239890000|2021-05-17 08:24:50|4448.94|4448.94|4448.94|4448.94|4448.94|4448.94|4448.94|4448.94|0
1621239900000|2021-05-17 08:25:00|4448.34|4448.34|4448.34|4448.34|4448.34|4448.34|4448.34|4448.34|0
1621239910000|2021-05-17 08:25:10|4448.25|4448.25|4446.45|4446.45|4448.25|4448.25|4446.15|4446.15|0
1621239920000|2021-05-17 08:25:20|4446.75|4446.75|4446.75|4446.75|4446.75|4446.75|4446.75|4446.75|0
1621239930000|2021-05-17 08:25:30|4446.92|4446.92|4446.42|4446.42|4446.92|4446.92|4446.42|4446.42|0
1621239940000|2021-05-17 08:25:40|4446.47|4446.47|4446.7|4446.7|4446.7|4446.7|4446.47|4446.47|0
1621239950000|2021-05-17 08:25:50|4446.82|4446.82|4446.52|4446.52|4446.82|4446.82|4446.52|4446.52|0
1621239960000|2021-05-17 08:26:00|4446.61|4446.61|4447.02|4447.02|4447.62|4447.62|4446.61|4446.61|0
1621239970000|2021-05-17 08:26:10|4447.08|4447.08|4447.33|4447.33|4447.33|4447.33|4447.08|4447.08|0
1621239980000|2021-05-17 08:26:20|4447.38|4447.38|4447.41|4447.41|4447.41|4447.41|4447.38|4447.38|0
1621239990000|2021-05-17 08:26:30|4447.68|4447.68|4448.26|4448.26|4448.41|4448.41|4447.68|4447.68|0
1621240000000|2021-05-17 08:26:40|4448.11|4448.11|4447.78|4447.78|4448.17|4448.17|4447.78|4447.78|0
1621240010000|2021-05-17 08:26:50|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|0
1621240040000|2021-05-17 08:27:20|4447.03|4447.03|4447.03|4447.03|4447.03|4447.03|4447.03|4447.03|0
1621240060000|2021-05-17 08:27:40|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|0
1621240070000|2021-05-17 08:27:50|4446.15|4446.15|4445.98|4445.98|4446.15|4446.15|4445.98|4445.98|0
1621240080000|2021-05-17 08:28:00|4446.28|4446.28|4446.63|4446.63|4446.63|4446.63|4446.28|4446.28|0
1621240090000|2021-05-17 08:28:10|4446.78|4446.78|4446.78|4446.78|4446.78|4446.78|4446.78|4446.78|0
1621240110000|2021-05-17 08:28:30|4446.89|4446.89|4447.01|4447.01|4447.01|4447.01|4446.89|4446.89|0
1621240120000|2021-05-17 08:28:40|4447.06|4447.06|4447.18|4447.18|4447.18|4447.18|4447.06|4447.06|0
1621240130000|2021-05-17 08:28:50|4447.22|4447.22|4447.18|4447.18|4447.22|4447.22|4447.18|4447.18|0
1621240140000|2021-05-17 08:29:00|4447.29|4447.29|4447.29|4447.29|4447.29|4447.29|4447.29|4447.29|0
1621240150000|2021-05-17 08:29:10|4447.15|4447.15|4447.15|4447.15|4447.15|4447.15|4447.15|4447.15|0
1621240160000|2021-05-17 08:29:20|4447.03|4447.03|4446.92|4446.92|4447.03|4447.03|4446.92|4446.92|0
1621240180000|2021-05-17 08:29:40|4446.62|4446.62|4444.22|4444.22|4446.62|4446.62|4444.22|4444.22|0
1621240190000|2021-05-17 08:29:50|4444.19|4444.19|4444.19|4444.19|4444.19|4444.19|4444.19|4444.19|0
1621240220000|2021-05-17 08:30:20|4445.09|4445.09|4445.09|4445.09|4445.09|4445.09|4445.09|4445.09|0
1621240240000|2021-05-17 08:30:40|4445.17|4445.17|4445.02|4445.02|4445.17|4445.17|4445.02|4445.02|0
1621240250000|2021-05-17 08:30:50|4445.32|4445.32|4445.32|4445.32|4445.32|4445.32|4445.32|4445.32|0
1621240260000|2021-05-17 08:31:00|4445.28|4445.28|4445.35|4445.35|4445.43|4445.43|4445.24|4445.24|0
1621240270000|2021-05-17 08:31:10|4445.2|4445.2|4445.11|4445.11|4445.2|4445.2|4445.11|4445.11|0
1621240280000|2021-05-17 08:31:20|4445.09|4445.09|4445.09|4445.09|4445.09|4445.09|4445.09|4445.09|0
1621240290000|2021-05-17 08:31:30|4445.39|4445.39|4445.09|4445.09|4445.39|4445.39|4445.09|4445.09|0
1621240300000|2021-05-17 08:31:40|4445.11|4445.11|4445.14|4445.14|4445.14|4445.14|4445.11|4445.11|0
1621240310000|2021-05-17 08:31:50|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|0
1621240320000|2021-05-17 08:32:00|4446.21|4446.21|4445.31|4445.31|4446.21|4446.21|4445.31|4445.31|0
1621240330000|2021-05-17 08:32:10|4445.4|4445.4|4445.82|4445.82|4445.82|4445.82|4445.35|4445.35|0
1621240340000|2021-05-17 08:32:20|4445.87|4445.87|4445.87|4445.87|4445.87|4445.87|4445.87|4445.87|0
1621240360000|2021-05-17 08:32:40|4445.58|4445.58|4445.58|4445.58|4445.58|4445.58|4445.58|4445.58|0
1621240370000|2021-05-17 08:32:50|4445.49|4445.49|4445.01|4445.01|4445.49|4445.49|4445.01|4445.01|0
1621240380000|2021-05-17 08:33:00|4444.27|4444.27|4444.42|4444.42|4444.42|4444.42|4444.27|4444.27|0
1621240390000|2021-05-17 08:33:10|4445.02|4445.02|4445.69|4445.69|4445.73|4445.73|4445.02|4445.02|0
1621240400000|2021-05-17 08:33:20|4445.57|4445.57|4445.46|4445.46|4445.57|4445.57|4445.46|4445.46|0
1621240410000|2021-05-17 08:33:30|4445.52|4445.52|4445.69|4445.69|4445.69|4445.69|4445.52|4445.52|0
1621240440000|2021-05-17 08:34:00|4445.52|4445.52|4445.52|4445.52|4445.52|4445.52|4445.52|4445.52|0
1621240450000|2021-05-17 08:34:10|4445.22|4445.22|4445.33|4445.33|4445.33|4445.33|4445.22|4445.22|0
1621240460000|2021-05-17 08:34:20|4445.03|4445.03|4445.03|4445.03|4445.03|4445.03|4445.03|4445.03|0
1621240500000|2021-05-17 08:35:00|4445.33|4445.33|4444.85|4444.85|4445.33|4445.33|4444.85|4444.85|0
1621240510000|2021-05-17 08:35:10|4444.7|4444.7|4444.7|4444.7|4444.7|4444.7|4444.7|4444.7|0
1621240520000|2021-05-17 08:35:20|4444.55|4444.55|4444.11|4444.11|4444.55|4444.55|4444.11|4444.11|0
1621240530000|2021-05-17 08:35:30|4443.5|4443.5|4443.06|4443.06|4443.5|4443.5|4443.06|4443.06|0
1621240550000|2021-05-17 08:35:50|4442.76|4442.76|4442.76|4442.76|4442.76|4442.76|4442.76|4442.76|0
1621240560000|2021-05-17 08:36:00|4443.32|4443.32|4443.71|4443.71|4443.71|4443.71|4443.32|4443.32|0
1621240570000|2021-05-17 08:36:10|4444.01|4444.01|4444.01|4444.01|4444.01|4444.01|4444.01|4444.01|0
1621240580000|2021-05-17 08:36:20|4443.71|4443.71|4443.86|4443.86|4443.86|4443.86|4443.69|4443.69|0
1621240590000|2021-05-17 08:36:30|4443.92|4443.92|4443.92|4443.92|4443.92|4443.92|4443.92|4443.92|0
1621240600000|2021-05-17 08:36:40|4444.37|4444.37|4444.07|4444.07|4444.37|4444.37|4444.07|4444.07|0
1621240610000|2021-05-17 08:36:50|4444.13|4444.13|4444.07|4444.07|4444.13|4444.13|4444.07|4444.07|0
1621240630000|2021-05-17 08:37:10|4444.22|4444.22|4444.34|4444.34|4444.34|4444.34|4444.19|4444.19|0
1621240640000|2021-05-17 08:37:20|4444.05|4444.05|4443.67|4443.67|4444.05|4444.05|4443.67|4443.67|0
1621240660000|2021-05-17 08:37:40|4443.07|4443.07|4442.77|4442.77|4443.07|4443.07|4442.77|4442.77|0
1621240670000|2021-05-17 08:37:50|4443.07|4443.07|4442.9|4442.9|4443.07|4443.07|4442.9|4442.9|0
1621240680000|2021-05-17 08:38:00|4443.05|4443.05|4443.05|4443.05|4443.05|4443.05|4443.05|4443.05|0
1621240690000|2021-05-17 08:38:10|4443.03|4443.03|4443.03|4443.03|4443.03|4443.03|4443.03|4443.03|0
1621240700000|2021-05-17 08:38:20|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|0
1621240710000|2021-05-17 08:38:30|4442.67|4442.67|4442.67|4442.67|4442.67|4442.67|4442.67|4442.67|0
1621240730000|2021-05-17 08:38:50|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|0
1621240740000|2021-05-17 08:39:00|4442.67|4442.67|4442.67|4442.67|4442.67|4442.67|4442.67|4442.67|0
1621240750000|2021-05-17 08:39:10|4442.52|4442.52|4442.53|4442.53|4442.53|4442.53|4442.22|4442.22|0
1621240770000|2021-05-17 08:39:30|4443.16|4443.16|4442.64|4442.64|4443.16|4443.16|4442.64|4442.64|0
1621240800000|2021-05-17 08:40:00|4443.24|4443.24|4443.2|4443.2|4443.24|4443.24|4443.2|4443.2|0
1621240810000|2021-05-17 08:40:10|4443.05|4443.05|4443.05|4443.05|4443.05|4443.05|4443.05|4443.05|0
1621240830000|2021-05-17 08:40:30|4442.9|4442.9|4441.94|4441.94|4442.9|4442.9|4441.94|4441.94|0
1621240840000|2021-05-17 08:40:40|4442.02|4442.02|4442.02|4442.02|4442.02|4442.02|4442.02|4442.02|0
1621240880000|2021-05-17 08:41:20|4441.87|4441.87|4441.5|4441.5|4441.87|4441.87|4441.5|4441.5|0
1621240890000|2021-05-17 08:41:30|4441.95|4441.95|4443.45|4443.45|4443.45|4443.45|4441.95|4441.95|0
1621240900000|2021-05-17 08:41:40|4443.75|4443.75|4443.75|4443.75|4443.75|4443.75|4443.75|4443.75|0
1621240920000|2021-05-17 08:42:00|4443.15|4443.15|4442.99|4442.99|4443.15|4443.15|4442.99|4442.99|0
1621240940000|2021-05-17 08:42:20|4443.3|4443.3|4443.6|4443.6|4443.6|4443.6|4443.3|4443.3|0
1621240960000|2021-05-17 08:42:40|4443.48|4443.48|4443.48|4443.48|4443.48|4443.48|4443.48|4443.48|0
1621240980000|2021-05-17 08:43:00|4443.46|4443.46|4443.43|4443.43|4443.46|4443.46|4443.43|4443.43|0
1621240990000|2021-05-17 08:43:10|4443.28|4443.28|4442.98|4442.98|4443.28|4443.28|4442.98|4442.98|0
1621241000000|2021-05-17 08:43:20|4443.28|4443.28|4443.58|4443.58|4443.58|4443.58|4443.28|4443.28|0
1621241010000|2021-05-17 08:43:30|4444.18|4444.18|4443.88|4443.88|4444.18|4444.18|4443.58|4443.58|0
1621241060000|2021-05-17 08:44:20|4444.03|4444.03|4444.03|4444.03|4444.03|4444.03|4444.03|4444.03|0
1621241070000|2021-05-17 08:44:30|4444.33|4444.33|4444.33|4444.33|4444.33|4444.33|4444.33|4444.33|0
1621241120000|2021-05-17 08:45:20|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|0
1621241130000|2021-05-17 08:45:30|4443.97|4443.97|4443.97|4443.97|4443.97|4443.97|4443.97|4443.97|0
1621241140000|2021-05-17 08:45:40|4443.93|4443.93|4443.93|4443.93|4443.93|4443.93|4443.93|4443.93|0
1621241150000|2021-05-17 08:45:50|4443.89|4443.89|4443.89|4443.89|4443.89|4443.89|4443.89|4443.89|0
1621241160000|2021-05-17 08:46:00|4444.04|4444.04|4444.49|4444.49|4444.49|4444.49|4444.04|4444.04|0
1621241170000|2021-05-17 08:46:10|4444.79|4444.79|4444.08|4444.08|4444.79|4444.79|4444.08|4444.08|0
1621241180000|2021-05-17 08:46:20|4444.04|4444.04|4444.04|4444.04|4444.04|4444.04|4444.04|4444.04|0
1621241230000|2021-05-17 08:47:10|4444.08|4444.08|4444.08|4444.08|4444.08|4444.08|4444.08|4444.08|0
1621241240000|2021-05-17 08:47:20|4444.68|4444.68|4444.75|4444.75|4444.75|4444.75|4444.68|4444.68|0
1621241260000|2021-05-17 08:47:40|4444.93|4444.93|4446.13|4446.13|4446.13|4446.13|4444.93|4444.93|0
1621241270000|2021-05-17 08:47:50|4445.68|4445.68|4445.68|4445.68|4445.68|4445.68|4445.68|4445.68|0
1621241280000|2021-05-17 08:48:00|4445.38|4445.38|4445.38|4445.38|4445.38|4445.38|4445.38|4445.38|0
1621241290000|2021-05-17 08:48:10|4445.53|4445.53|4445.53|4445.53|4445.53|4445.53|4445.53|4445.53|0
1621241300000|2021-05-17 08:48:20|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|0
1621241310000|2021-05-17 08:48:30|4445.65|4445.65|4445.65|4445.65|4445.65|4445.65|4445.65|4445.65|0
1621241320000|2021-05-17 08:48:40|4445.56|4445.56|4445.56|4445.56|4445.56|4445.56|4445.56|4445.56|0
1621241330000|2021-05-17 08:48:50|4445.47|4445.47|4445.47|4445.47|4445.47|4445.47|4445.47|4445.47|0
1621241340000|2021-05-17 08:49:00|4445.33|4445.33|4445.24|4445.24|4445.33|4445.33|4445.09|4445.09|0
1621241350000|2021-05-17 08:49:10|4445.27|4445.27|4445.27|4445.27|4445.27|4445.27|4445.27|4445.27|0
1621241360000|2021-05-17 08:49:20|4445.24|4445.24|4445.14|4445.14|4445.24|4445.24|4445.14|4445.14|0
1621241370000|2021-05-17 08:49:30|4445|4445|4445.03|4445.03|4445.03|4445.03|4445|4445|0
1621241390000|2021-05-17 08:49:50|4444.73|4444.73|4444.6|4444.6|4444.91|4444.91|4444.6|4444.6|0
1621241400000|2021-05-17 08:50:00|4444.53|4444.53|4444.83|4444.83|4444.83|4444.83|4444.53|4444.53|0
1621241410000|2021-05-17 08:50:10|4444.79|4444.79|4444.79|4444.79|4444.79|4444.79|4444.79|4444.79|0
1621241420000|2021-05-17 08:50:20|4443.89|4443.89|4443.44|4443.44|4443.89|4443.89|4443.44|4443.44|0
1621241440000|2021-05-17 08:50:40|4443.41|4443.41|4443.23|4443.23|4443.41|4443.41|4443.23|4443.23|0
1621241450000|2021-05-17 08:50:50|4443.41|4443.41|4443.6|4443.6|4443.69|4443.69|4443.41|4443.41|0
1621241460000|2021-05-17 08:51:00|4443.9|4443.9|4444.16|4444.16|4444.16|4444.16|4443.72|4443.72|0
1621241510000|2021-05-17 08:51:50|4444.46|4444.46|4444.97|4444.97|4444.97|4444.97|4444.46|4444.46|0
1621241530000|2021-05-17 08:52:10|4445.24|4445.24|4445.24|4445.24|4445.24|4445.24|4445.24|4445.24|0
1621241550000|2021-05-17 08:52:30|4445.36|4445.36|4445.36|4445.36|4445.36|4445.36|4445.36|4445.36|0
1621241560000|2021-05-17 08:52:40|4444.75|4444.75|4444.45|4444.45|4444.75|4444.75|4444.45|4444.45|0
1621241580000|2021-05-17 08:53:00|4444.27|4444.27|4444.48|4444.48|4444.48|4444.48|4444.18|4444.18|0
1621241600000|2021-05-17 08:53:20|4444.18|4444.18|4444.18|4444.18|4444.18|4444.18|4444.18|4444.18|0
1621241620000|2021-05-17 08:53:40|4444.16|4444.16|4443.87|4443.87|4444.16|4444.16|4443.87|4443.87|0
1621241630000|2021-05-17 08:53:50|4443.99|4443.99|4444.03|4444.03|4444.03|4444.03|4443.99|4443.99|0
1621241640000|2021-05-17 08:54:00|4444.08|4444.08|4443.99|4443.99|4444.08|4444.08|4443.99|4443.99|0
1621241650000|2021-05-17 08:54:10|4443.9|4443.9|4443.75|4443.75|4443.9|4443.9|4443.75|4443.75|0
1621241660000|2021-05-17 08:54:20|4443.15|4443.15|4442.71|4442.71|4443.15|4443.15|4442.71|4442.71|0
1621241680000|2021-05-17 08:54:40|4442.68|4442.68|4441.84|4441.84|4442.7|4442.7|4441.84|4441.84|0
1621241690000|2021-05-17 08:54:50|4441.24|4441.24|4441.26|4441.26|4441.26|4441.26|4441.24|4441.24|0
1621241700000|2021-05-17 08:55:00|4440.66|4440.66|4440.57|4440.57|4440.66|4440.66|4440.57|4440.57|0
1621241710000|2021-05-17 08:55:10|4440.63|4440.63|4440.9|4440.9|4440.9|4440.9|4440.63|4440.63|0
1621241730000|2021-05-17 08:55:30|4440.6|4440.6|4440.6|4440.6|4440.6|4440.6|4440.6|4440.6|0
1621241740000|2021-05-17 08:55:40|4440.68|4440.68|4440.46|4440.46|4440.68|4440.68|4440.37|4440.37|0
1621241770000|2021-05-17 08:56:10|4440.44|4440.44|4440.29|4440.29|4440.44|4440.44|4440.29|4440.29|0
1621241780000|2021-05-17 08:56:20|4440.35|4440.35|4440.35|4440.35|4440.35|4440.35|4440.35|4440.35|0
1621241820000|2021-05-17 08:57:00|4439.6|4439.6|4439.9|4439.9|4439.9|4439.9|4439.6|4439.6|0
1621241830000|2021-05-17 08:57:10|4439.46|4439.46|4438.56|4438.56|4439.46|4439.46|4438.56|4438.56|0
1621241860000|2021-05-17 08:57:40|4438.27|4438.27|4438.33|4438.33|4438.33|4438.33|4438.27|4438.27|0
1621241890000|2021-05-17 08:58:10|4438.24|4438.24|4439.14|4439.14|4439.14|4439.14|4438.24|4438.24|0
1621241930000|2021-05-17 08:58:50|4439.44|4439.44|4438.23|4438.23|4439.44|4439.44|4438.23|4438.23|0
1621241940000|2021-05-17 08:59:00|4438.29|4438.29|4438.29|4438.29|4438.29|4438.29|4438.29|4438.29|0
1621241950000|2021-05-17 08:59:10|4438.27|4438.27|4438.27|4438.27|4438.27|4438.27|4438.27|4438.27|0
1621241980000|2021-05-17 08:59:40|4438.87|4438.87|4438.87|4438.87|4438.87|4438.87|4438.87|4438.87|0
1621242020000|2021-05-17 09:00:20|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|0
1621242030000|2021-05-17 09:00:30|4439.17|4439.17|4439.17|4439.17|4439.17|4439.17|4439.17|4439.17|0
1621242060000|2021-05-17 09:01:00|4439.26|4439.26|4439.26|4439.26|4439.26|4439.26|4439.26|4439.26|0
1621242090000|2021-05-17 09:01:30|4439.86|4439.86|4440.31|4440.31|4440.31|4440.31|4439.86|4439.86|0
1621242100000|2021-05-17 09:01:40|4441.21|4441.21|4441.44|4441.44|4441.55|4441.55|4441.21|4441.21|0
1621242110000|2021-05-17 09:01:50|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|0
1621242120000|2021-05-17 09:02:00|4441.47|4441.47|4441.47|4441.47|4441.47|4441.47|4441.47|4441.47|0
1621242130000|2021-05-17 09:02:10|4441.17|4441.17|4440.72|4440.72|4441.17|4441.17|4440.72|4440.72|0
1621242140000|2021-05-17 09:02:20|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|0
1621242150000|2021-05-17 09:02:30|4441.17|4441.17|4441.05|4441.05|4441.17|4441.17|4441.05|4441.05|0
1621242170000|2021-05-17 09:02:50|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|0
1621242180000|2021-05-17 09:03:00|4441.17|4441.17|4441.17|4441.17|4441.17|4441.17|4441.17|4441.17|0
1621242200000|2021-05-17 09:03:20|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|0
1621242230000|2021-05-17 09:03:50|4442.01|4442.01|4442.01|4442.01|4442.01|4442.01|4442.01|4442.01|0
1621242270000|2021-05-17 09:04:30|4441.95|4441.95|4442.4|4442.4|4442.4|4442.4|4441.95|4441.95|0
1621242320000|2021-05-17 09:05:20|4441.8|4441.8|4441.8|4441.8|4441.8|4441.8|4441.8|4441.8|0
1621242330000|2021-05-17 09:05:30|4441.65|4441.65|4441.65|4441.65|4441.65|4441.65|4441.65|4441.65|0
1621242340000|2021-05-17 09:05:40|4441.95|4441.95|4441.95|4441.95|4441.95|4441.95|4441.95|4441.95|0
1621242360000|2021-05-17 09:06:00|4441.93|4441.93|4442.01|4442.01|4442.01|4442.01|4441.91|4441.91|0
1621242370000|2021-05-17 09:06:10|4441.99|4441.99|4441.99|4441.99|4441.99|4441.99|4441.99|4441.99|0
1621242380000|2021-05-17 09:06:20|4442.16|4442.16|4442.22|4442.22|4442.66|4442.66|4442.16|4442.16|0
1621242390000|2021-05-17 09:06:30|4442.07|4442.07|4442.37|4442.37|4442.37|4442.37|4442.07|4442.07|0
1621242400000|2021-05-17 09:06:40|4442.19|4442.19|4442.19|4442.19|4442.19|4442.19|4442.19|4442.19|0
1621242410000|2021-05-17 09:06:50|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|0
1621242420000|2021-05-17 09:07:00|4442|4442|4442|4442|4442|4442|4442|4442|0
1621242450000|2021-05-17 09:07:30|4441.4|4441.4|4441.4|4441.4|4441.4|4441.4|4441.4|4441.4|0
1621242460000|2021-05-17 09:07:40|4441.55|4441.55|4441.55|4441.55|4441.55|4441.55|4441.55|4441.55|0
1621242470000|2021-05-17 09:07:50|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|0
1621242500000|2021-05-17 09:08:20|4442.24|4442.24|4442.33|4442.33|4442.33|4442.33|4442.24|4442.24|0
1621242520000|2021-05-17 09:08:40|4442.16|4442.16|4442.16|4442.16|4442.16|4442.16|4442.16|4442.16|0
1621242530000|2021-05-17 09:08:50|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|0
1621242570000|2021-05-17 09:09:30|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|0
1621242590000|2021-05-17 09:09:50|4442.99|4442.99|4442.99|4442.99|4442.99|4442.99|4442.99|4442.99|0
1621242600000|2021-05-17 09:10:00|4442.97|4442.97|4442.69|4442.69|4443.33|4443.33|4442.69|4442.69|0
1621242630000|2021-05-17 09:10:30|4442.39|4442.39|4441.94|4441.94|4442.39|4442.39|4441.94|4441.94|0
1621242680000|2021-05-17 09:11:20|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|0
1621242690000|2021-05-17 09:11:30|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|0
1621242700000|2021-05-17 09:11:40|4442.27|4442.27|4442.51|4442.51|4442.51|4442.51|4442.27|4442.27|0
1621242710000|2021-05-17 09:11:50|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|4442.21|4442.21|0
1621242730000|2021-05-17 09:12:10|4442.29|4442.29|4442.29|4442.29|4442.29|4442.29|4442.29|4442.29|0
1621242750000|2021-05-17 09:12:30|4441.69|4441.69|4441.38|4441.38|4441.69|4441.69|4441.38|4441.38|0
1621242760000|2021-05-17 09:12:40|4441.69|4441.69|4441.69|4441.69|4441.69|4441.69|4441.69|4441.69|0
1621242770000|2021-05-17 09:12:50|4441.74|4441.74|4441.74|4441.74|4441.74|4441.74|4441.74|4441.74|0
1621242780000|2021-05-17 09:13:00|4441.8|4441.8|4441.86|4441.86|4441.86|4441.86|4441.8|4441.8|0
1621242810000|2021-05-17 09:13:30|4442.16|4442.16|4441.71|4441.71|4442.16|4442.16|4441.71|4441.71|0
1621242840000|2021-05-17 09:14:00|4441.62|4441.62|4441.62|4441.62|4441.62|4441.62|4441.62|4441.62|0
1621242870000|2021-05-17 09:14:30|4441.32|4441.32|4441.02|4441.02|4441.32|4441.32|4440.87|4440.87|0
1621242900000|2021-05-17 09:15:00|4440.93|4440.93|4440.76|4440.76|4440.93|4440.93|4440.76|4440.76|0
1621242910000|2021-05-17 09:15:10|4440.73|4440.73|4438.94|4438.94|4440.73|4440.73|4438.94|4438.94|0
1621242920000|2021-05-17 09:15:20|4438.64|4438.64|4438.64|4438.64|4438.64|4438.64|4438.64|4438.64|0
1621242930000|2021-05-17 09:15:30|4438.66|4438.66|4438.96|4438.96|4438.96|4438.96|4438.66|4438.66|0
1621242940000|2021-05-17 09:15:40|4439.41|4439.41|4439.41|4439.41|4439.41|4439.41|4439.41|4439.41|0
1621242950000|2021-05-17 09:15:50|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|0
1621242960000|2021-05-17 09:16:00|4439.41|4439.41|4439.41|4439.41|4439.41|4439.41|4439.41|4439.41|0
1621242970000|2021-05-17 09:16:10|4439.52|4439.52|4439.52|4439.52|4439.52|4439.52|4439.52|4439.52|0
1621242980000|2021-05-17 09:16:20|4439.5|4439.5|4439.35|4439.35|4439.5|4439.5|4439.35|4439.35|0
1621242990000|2021-05-17 09:16:30|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|0
1621243000000|2021-05-17 09:16:40|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|0
1621243010000|2021-05-17 09:16:50|4439.62|4439.62|4439.62|4439.62|4439.62|4439.62|4439.62|4439.62|0
1621243020000|2021-05-17 09:17:00|4439.53|4439.53|4439.53|4439.53|4439.53|4439.53|4439.53|4439.53|0
1621243030000|2021-05-17 09:17:10|4439.38|4439.38|4439.68|4439.68|4439.68|4439.68|4439.38|4439.38|0
1621243050000|2021-05-17 09:17:30|4439.38|4439.38|4439.38|4439.38|4439.38|4439.38|4439.38|4439.38|0
1621243060000|2021-05-17 09:17:40|4439.34|4439.34|4439.34|4439.34|4439.34|4439.34|4439.34|4439.34|0
1621243070000|2021-05-17 09:17:50|4439.64|4439.64|4438.58|4438.58|4439.64|4439.64|4438.58|4438.58|0
1621243080000|2021-05-17 09:18:00|4438.43|4438.43|4438.43|4438.43|4438.43|4438.43|4438.43|4438.43|0
1621243090000|2021-05-17 09:18:10|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|0
1621243100000|2021-05-17 09:18:20|4438.32|4438.32|4437.27|4437.27|4438.32|4438.32|4437.27|4437.27|0
1621243110000|2021-05-17 09:18:30|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|0
1621243120000|2021-05-17 09:18:40|4437.72|4437.72|4437.72|4437.72|4437.72|4437.72|4437.72|4437.72|0
1621243130000|2021-05-17 09:18:50|4437.42|4437.42|4436.95|4436.95|4437.42|4437.42|4436.95|4436.95|0
1621243140000|2021-05-17 09:19:00|4437.24|4437.24|4437.39|4437.39|4437.39|4437.39|4437.24|4437.24|0
1621243150000|2021-05-17 09:19:10|4437.24|4437.24|4437.44|4437.44|4437.5|4437.5|4437.2|4437.2|0
1621243170000|2021-05-17 09:19:30|4436.99|4436.99|4436.99|4436.99|4436.99|4436.99|4436.99|4436.99|0
1621243190000|2021-05-17 09:19:50|4436.09|4436.09|4436.28|4436.28|4436.28|4436.28|4435.98|4435.98|0
1621243200000|2021-05-17 09:20:00|4436.37|4436.37|4436.67|4436.67|4436.67|4436.67|4436.37|4436.37|0
1621243220000|2021-05-17 09:20:20|4436.82|4436.82|4436.82|4436.82|4436.82|4436.82|4436.82|4436.82|0
1621243230000|2021-05-17 09:20:30|4436.67|4436.67|4436.67|4436.67|4436.67|4436.67|4436.67|4436.67|0
1621243260000|2021-05-17 09:21:00|4436.37|4436.37|4436.67|4436.67|4436.67|4436.67|4436.37|4436.37|0
1621243270000|2021-05-17 09:21:10|4436.97|4436.97|4436.97|4436.97|4436.97|4436.97|4436.97|4436.97|0
1621243280000|2021-05-17 09:21:20|4437.12|4437.12|4437.57|4437.57|4437.57|4437.57|4437.12|4437.12|0
1621243290000|2021-05-17 09:21:30|4437.71|4437.71|4438.73|4438.73|4438.73|4438.73|4437.71|4437.71|0
1621243300000|2021-05-17 09:21:40|4439.03|4439.03|4439.03|4439.03|4439.03|4439.03|4439.03|4439.03|0
1621243310000|2021-05-17 09:21:50|4439.18|4439.18|4439.18|4439.18|4439.18|4439.18|4439.18|4439.18|0
1621243320000|2021-05-17 09:22:00|4439.92|4439.92|4439.78|4439.78|4439.92|4439.92|4439.78|4439.78|0
1621243330000|2021-05-17 09:22:10|4439.89|4439.89|4439.8|4439.8|4439.89|4439.89|4439.8|4439.8|0
1621243340000|2021-05-17 09:22:20|4439.87|4439.87|4439.87|4439.87|4439.87|4439.87|4439.87|4439.87|0
1621243350000|2021-05-17 09:22:30|4440.47|4440.47|4440.77|4440.77|4440.77|4440.77|4440.47|4440.47|0
1621243360000|2021-05-17 09:22:40|4440.89|4440.89|4440.89|4440.89|4440.89|4440.89|4440.89|4440.89|0
1621243380000|2021-05-17 09:23:00|4440.8|4440.8|4439.71|4439.71|4440.8|4440.8|4439.71|4439.71|0
1621243390000|2021-05-17 09:23:10|4439.69|4439.69|4439.69|4439.69|4439.69|4439.69|4439.69|4439.69|0
1621243430000|2021-05-17 09:23:50|4439.99|4439.99|4439.99|4439.99|4439.99|4439.99|4439.99|4439.99|0
1621243450000|2021-05-17 09:24:10|4440.29|4440.29|4440.29|4440.29|4440.29|4440.29|4440.29|4440.29|0
1621243460000|2021-05-17 09:24:20|4440.22|4440.22|4440.5|4440.5|4440.54|4440.54|4440.22|4440.22|0
1621243480000|2021-05-17 09:24:40|4440.2|4440.2|4440.2|4440.2|4440.2|4440.2|4440.2|4440.2|0
1621243500000|2021-05-17 09:25:00|4440.8|4440.8|4441.1|4441.1|4441.1|4441.1|4440.8|4440.8|0
1621243520000|2021-05-17 09:25:20|4440.5|4440.5|4440.2|4440.2|4440.5|4440.5|4440.2|4440.2|0
1621243530000|2021-05-17 09:25:30|4440.32|4440.32|4440.32|4440.32|4440.32|4440.32|4440.32|4440.32|0
1621243540000|2021-05-17 09:25:40|4440.02|4440.02|4439.81|4439.81|4440.02|4440.02|4439.72|4439.72|0
1621243550000|2021-05-17 09:25:50|4440.41|4440.41|4440.88|4440.88|4440.88|4440.88|4440.41|4440.41|0
1621243560000|2021-05-17 09:26:00|4440.58|4440.58|4439.77|4439.77|4440.58|4440.58|4439.68|4439.68|0
1621243580000|2021-05-17 09:26:20|4439.89|4439.89|4439.94|4439.94|4439.94|4439.94|4439.83|4439.83|0
1621243590000|2021-05-17 09:26:30|4439.91|4439.91|4439.82|4439.82|4439.91|4439.91|4439.82|4439.82|0
1621243600000|2021-05-17 09:26:40|4439.87|4439.87|4439.87|4439.87|4439.87|4439.87|4439.87|4439.87|0
1621243620000|2021-05-17 09:27:00|4439.27|4439.27|4439.27|4439.27|4439.27|4439.27|4439.27|4439.27|0
1621243630000|2021-05-17 09:27:10|4438.97|4438.97|4438.97|4438.97|4438.97|4438.97|4438.97|4438.97|0
1621243640000|2021-05-17 09:27:20|4438.82|4438.82|4438.82|4438.82|4438.82|4438.82|4438.82|4438.82|0
1621243660000|2021-05-17 09:27:40|4439.12|4439.12|4439.89|4439.89|4439.89|4439.89|4439.12|4439.12|0
1621243680000|2021-05-17 09:28:00|4439.78|4439.78|4440.07|4440.07|4440.07|4440.07|4439.78|4439.78|0
1621243690000|2021-05-17 09:28:10|4440.12|4440.12|4440.33|4440.33|4440.33|4440.33|4440.12|4440.12|0
1621243700000|2021-05-17 09:28:20|4440.28|4440.28|4440.3|4440.3|4440.39|4440.39|4440.28|4440.28|0
1621243710000|2021-05-17 09:28:30|4439.85|4439.85|4439.7|4439.7|4439.85|4439.85|4439.7|4439.7|0
1621243720000|2021-05-17 09:28:40|4439.76|4439.76|4439.7|4439.7|4439.76|4439.76|4439.7|4439.7|0
1621243730000|2021-05-17 09:28:50|4439.82|4439.82|4439.82|4439.82|4439.82|4439.82|4439.82|4439.82|0
1621243770000|2021-05-17 09:29:30|4439.75|4439.75|4439.75|4439.75|4439.75|4439.75|4439.75|4439.75|0
1621243780000|2021-05-17 09:29:40|4439.6|4439.6|4439.75|4439.75|4439.75|4439.75|4439.6|4439.6|0
1621243790000|2021-05-17 09:29:50|4439.45|4439.45|4439.71|4439.71|4439.71|4439.71|4438.87|4438.87|0
1621243800000|2021-05-17 09:30:00|4439.42|4439.42|4439.27|4439.27|4439.42|4439.42|4439.27|4439.27|0
1621243810000|2021-05-17 09:30:10|4439.16|4439.16|4438.98|4438.98|4439.16|4439.16|4438.98|4438.98|0
1621243830000|2021-05-17 09:30:30|4439.13|4439.13|4439.28|4439.28|4439.28|4439.28|4439.09|4439.09|0
1621243850000|2021-05-17 09:30:50|4438.97|4438.97|4438.97|4438.97|4438.97|4438.97|4438.97|4438.97|0
1621243860000|2021-05-17 09:31:00|4439.3|4439.3|4439.65|4439.65|4439.65|4439.65|4439.3|4439.3|0
1621243870000|2021-05-17 09:31:10|4439.74|4439.74|4439.74|4439.74|4439.74|4439.74|4439.74|4439.74|0
1621243880000|2021-05-17 09:31:20|4440.04|4440.04|4440.04|4440.04|4440.04|4440.04|4440.04|4440.04|0
1621243900000|2021-05-17 09:31:40|4440.11|4440.11|4440.16|4440.16|4440.16|4440.16|4440.11|4440.11|0
1621243910000|2021-05-17 09:31:50|4440.47|4440.47|4440.47|4440.47|4440.47|4440.47|4440.47|4440.47|0
1621243920000|2021-05-17 09:32:00|4440.16|4440.16|4439.91|4439.91|4440.16|4440.16|4439.91|4439.91|0
1621243940000|2021-05-17 09:32:20|4439.61|4439.61|4438.71|4438.71|4439.61|4439.61|4438.71|4438.71|0
1621243980000|2021-05-17 09:33:00|4438.57|4438.57|4438.66|4438.66|4438.66|4438.66|4438.51|4438.51|0
1621243990000|2021-05-17 09:33:10|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|0
1621244030000|2021-05-17 09:33:50|4438.3|4438.3|4438.3|4438.3|4438.3|4438.3|4438.3|4438.3|0
1621244040000|2021-05-17 09:34:00|4438.28|4438.28|4438.73|4438.73|4438.73|4438.73|4438.28|4438.28|0
1621244050000|2021-05-17 09:34:10|4439.33|4439.33|4438.73|4438.73|4439.48|4439.48|4438.73|4438.73|0
1621244060000|2021-05-17 09:34:20|4438.13|4438.13|4438.43|4438.43|4438.43|4438.43|4438.13|4438.13|0
1621244090000|2021-05-17 09:34:50|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|0
1621244100000|2021-05-17 09:35:00|4438.9|4438.9|4438.9|4438.9|4438.9|4438.9|4438.9|4438.9|0
1621244110000|2021-05-17 09:35:10|4439.05|4439.05|4438.21|4438.21|4439.05|4439.05|4438.21|4438.21|0
1621244120000|2021-05-17 09:35:20|4438.3|4438.3|4437.94|4437.94|4438.39|4438.39|4437.94|4437.94|0
1621244130000|2021-05-17 09:35:30|4437.64|4437.64|4437.19|4437.19|4437.64|4437.64|4437.19|4437.19|0
1621244140000|2021-05-17 09:35:40|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|0
1621244150000|2021-05-17 09:35:50|4436.92|4436.92|4437.05|4437.05|4437.05|4437.05|4436.92|4436.92|0
1621244160000|2021-05-17 09:36:00|4436.82|4436.82|4437.27|4437.27|4437.57|4437.57|4436.82|4436.82|0
1621244170000|2021-05-17 09:36:10|4436.97|4436.97|4436.97|4436.97|4436.97|4436.97|4436.97|4436.97|0
1621244180000|2021-05-17 09:36:20|4437.57|4437.57|4437.57|4437.57|4437.57|4437.57|4437.57|4437.57|0
1621244200000|2021-05-17 09:36:40|4437.51|4437.51|4437.51|4437.51|4437.51|4437.51|4437.51|4437.51|0
1621244210000|2021-05-17 09:36:50|4439.01|4439.01|4439.01|4439.01|4439.01|4439.01|4439.01|4439.01|0
1621244220000|2021-05-17 09:37:00|4437.96|4437.96|4437.66|4437.66|4437.96|4437.96|4437.66|4437.66|0
1621244230000|2021-05-17 09:37:10|4437.75|4437.75|4437.9|4437.9|4437.9|4437.9|4437.75|4437.75|0
1621244250000|2021-05-17 09:37:30|4437.85|4437.85|4437.85|4437.85|4437.85|4437.85|4437.85|4437.85|0
1621244260000|2021-05-17 09:37:40|4437.55|4437.55|4437.25|4437.25|4437.55|4437.55|4437.25|4437.25|0
1621244270000|2021-05-17 09:37:50|4437.07|4437.07|4437.07|4437.07|4437.07|4437.07|4437.07|4437.07|0
1621244280000|2021-05-17 09:38:00|4436.98|4436.98|4437.57|4437.57|4437.6|4437.6|4436.98|4436.98|0
1621244290000|2021-05-17 09:38:10|4437.55|4437.55|4437.37|4437.37|4437.55|4437.55|4437.37|4437.37|0
1621244300000|2021-05-17 09:38:20|4437.22|4437.22|4435.55|4435.55|4437.22|4437.22|4435.55|4435.55|0
1621244310000|2021-05-17 09:38:30|4435.52|4435.52|4435.46|4435.46|4435.52|4435.52|4435.46|4435.46|0
1621244330000|2021-05-17 09:38:50|4434.86|4434.86|4434.86|4434.86|4434.86|4434.86|4434.86|4434.86|0
1621244350000|2021-05-17 09:39:10|4435.76|4435.76|4435.76|4435.76|4435.76|4435.76|4435.76|4435.76|0
1621244360000|2021-05-17 09:39:20|4435.47|4435.47|4435.47|4435.47|4435.47|4435.47|4435.47|4435.47|0
1621244370000|2021-05-17 09:39:30|4435.52|4435.52|4435.52|4435.52|4435.52|4435.52|4435.52|4435.52|0
1621244380000|2021-05-17 09:39:40|4435.58|4435.58|4436.42|4436.42|4436.48|4436.48|4435.58|4435.58|0
1621244400000|2021-05-17 09:40:00|4436.12|4436.12|4436.12|4436.12|4436.12|4436.12|4436.12|4436.12|0
1621244410000|2021-05-17 09:40:10|4436.08|4436.08|4436.08|4436.08|4436.08|4436.08|4436.08|4436.08|0
1621244430000|2021-05-17 09:40:30|4435.99|4435.99|4434.94|4434.94|4435.99|4435.99|4434.64|4434.64|0
1621244460000|2021-05-17 09:41:00|4435.24|4435.24|4435.09|4435.09|4435.69|4435.69|4434.79|4434.79|0
1621244510000|2021-05-17 09:41:50|4435.2|4435.2|4435.2|4435.2|4435.2|4435.2|4435.2|4435.2|0
1621244520000|2021-05-17 09:42:00|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|0
1621244540000|2021-05-17 09:42:20|4435.82|4435.82|4435.68|4435.68|4435.88|4435.88|4435.68|4435.68|0
1621244570000|2021-05-17 09:42:50|4435.61|4435.61|4435.61|4435.61|4435.61|4435.61|4435.61|4435.61|0
1621244590000|2021-05-17 09:43:10|4435.66|4435.66|4435.66|4435.66|4435.66|4435.66|4435.66|4435.66|0
1621244610000|2021-05-17 09:43:30|4435.81|4435.81|4435.81|4435.81|4435.81|4435.81|4435.81|4435.81|0
1621244620000|2021-05-17 09:43:40|4435.7|4435.7|4435.64|4435.64|4435.7|4435.7|4435.64|4435.64|0
1621244630000|2021-05-17 09:43:50|4435.91|4435.91|4435.91|4435.91|4435.91|4435.91|4435.91|4435.91|0
1621244660000|2021-05-17 09:44:20|4438.01|4438.01|4438.01|4438.01|4438.01|4438.01|4438.01|4438.01|0
1621244700000|2021-05-17 09:45:00|4438.31|4438.31|4438.59|4438.59|4438.59|4438.59|4438.29|4438.29|0
1621244710000|2021-05-17 09:45:10|4438.61|4438.61|4438.34|4438.34|4438.61|4438.61|4438.06|4438.06|0
1621244720000|2021-05-17 09:45:20|4438.78|4438.78|4438.19|4438.19|4438.78|4438.78|4438.19|4438.19|0
1621244740000|2021-05-17 09:45:40|4438.36|4438.36|4438.12|4438.12|4438.42|4438.42|4438.12|4438.12|0
1621244750000|2021-05-17 09:45:50|4438.14|4438.14|4438.14|4438.14|4438.14|4438.14|4438.14|4438.14|0
1621244760000|2021-05-17 09:46:00|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|0
1621244770000|2021-05-17 09:46:10|4438.23|4438.23|4437.97|4437.97|4438.53|4438.53|4437.93|4437.93|0
1621244780000|2021-05-17 09:46:20|4438.01|4438.01|4437.75|4437.75|4438.01|4438.01|4437.71|4437.71|0
1621244790000|2021-05-17 09:46:30|4437.78|4437.78|4437.82|4437.82|4437.82|4437.82|4437.78|4437.78|0
1621244810000|2021-05-17 09:46:50|4437.88|4437.88|4437.88|4437.88|4437.92|4437.92|4437.88|4437.88|0
1621244820000|2021-05-17 09:47:00|4437.28|4437.28|4437.32|4437.32|4437.54|4437.54|4437.13|4437.13|0
1621244850000|2021-05-17 09:47:30|4438.06|4438.06|4438.06|4438.06|4438.06|4438.06|4438.06|4438.06|0
1621244860000|2021-05-17 09:47:40|4438.36|4438.36|4438.36|4438.36|4438.36|4438.36|4438.36|4438.36|0
1621244880000|2021-05-17 09:48:00|4438.06|4438.06|4437.74|4437.74|4438.06|4438.06|4437.74|4437.74|0
1621244890000|2021-05-17 09:48:10|4437.82|4437.82|4438.33|4438.33|4438.33|4438.33|4437.73|4437.73|0
1621244930000|2021-05-17 09:48:50|4438.42|4438.42|4438.46|4438.46|4438.46|4438.46|4438.42|4438.42|0
1621244940000|2021-05-17 09:49:00|4438.37|4438.37|4438.37|4438.37|4438.37|4438.37|4438.37|4438.37|0
1621244950000|2021-05-17 09:49:10|4438.4|4438.4|4438.14|4438.14|4438.4|4438.4|4438.14|4438.14|0
1621244960000|2021-05-17 09:49:20|4438.74|4438.74|4438.97|4438.97|4438.97|4438.97|4438.74|4438.74|0
1621244970000|2021-05-17 09:49:30|4439.42|4439.42|4439.6|4439.6|4439.6|4439.6|4439.42|4439.42|0
1621244980000|2021-05-17 09:49:40|4439.45|4439.45|4439.3|4439.3|4439.5|4439.5|4439.3|4439.3|0
1621245000000|2021-05-17 09:50:00|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|0
1621245020000|2021-05-17 09:50:20|4438.91|4438.91|4437.86|4437.86|4438.91|4438.91|4437.86|4437.86|0
1621245040000|2021-05-17 09:50:40|4437.8|4437.8|4437.8|4437.8|4437.8|4437.8|4437.8|4437.8|0
1621245060000|2021-05-17 09:51:00|4436.75|4436.75|4436.39|4436.39|4436.75|4436.75|4436.39|4436.39|0
1621245070000|2021-05-17 09:51:10|4436.37|4436.37|4436.37|4436.37|4436.37|4436.37|4436.37|4436.37|0
1621245080000|2021-05-17 09:51:20|4436.28|4436.28|4436.28|4436.28|4436.28|4436.28|4436.28|4436.28|0
1621245100000|2021-05-17 09:51:40|4435.98|4435.98|4434.48|4434.48|4435.98|4435.98|4434.48|4434.48|0
1621245110000|2021-05-17 09:51:50|4434.78|4434.78|4435.17|4435.17|4435.17|4435.17|4434.78|4434.78|0
1621245120000|2021-05-17 09:52:00|4435.62|4435.62|4435.62|4435.62|4435.62|4435.62|4435.62|4435.62|0
1621245140000|2021-05-17 09:52:20|4435.92|4435.92|4436.11|4436.11|4436.22|4436.22|4435.92|4435.92|0
1621245150000|2021-05-17 09:52:30|4436.41|4436.41|4436.46|4436.46|4436.46|4436.46|4436.41|4436.41|0
1621245160000|2021-05-17 09:52:40|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|0
1621245170000|2021-05-17 09:52:50|4436.11|4436.11|4436.16|4436.16|4436.16|4436.16|4436.11|4436.11|0
1621245180000|2021-05-17 09:53:00|4436.14|4436.14|4435.09|4435.09|4436.14|4436.14|4435.09|4435.09|0
1621245200000|2021-05-17 09:53:20|4435.15|4435.15|4435.15|4435.15|4435.15|4435.15|4435.15|4435.15|0
1621245210000|2021-05-17 09:53:30|4436.05|4436.05|4436.05|4436.05|4436.05|4436.05|4436.05|4436.05|0
1621245230000|2021-05-17 09:53:50|4435.75|4435.75|4435.75|4435.75|4435.75|4435.75|4435.75|4435.75|0
1621245240000|2021-05-17 09:54:00|4435.9|4435.9|4435.84|4435.84|4435.9|4435.9|4435.84|4435.84|0
1621245280000|2021-05-17 09:54:40|4435.69|4435.69|4435.99|4435.99|4435.99|4435.99|4435.69|4435.69|0
1621245290000|2021-05-17 09:54:50|4435.93|4435.93|4435.75|4435.75|4435.93|4435.93|4435.75|4435.75|0
1621245300000|2021-05-17 09:55:00|4435.7|4435.7|4435.48|4435.48|4435.7|4435.7|4435.48|4435.48|0
1621245310000|2021-05-17 09:55:10|4435.34|4435.34|4435.34|4435.34|4435.34|4435.34|4435.34|4435.34|0
1621245320000|2021-05-17 09:55:20|4434.73|4434.73|4435.34|4435.34|4435.34|4435.34|4434.73|4434.73|0
1621245340000|2021-05-17 09:55:40|4435.25|4435.25|4435.25|4435.25|4435.25|4435.25|4435.25|4435.25|0
1621245360000|2021-05-17 09:56:00|4435.19|4435.19|4435.19|4435.19|4435.19|4435.19|4435.19|4435.19|0
1621245370000|2021-05-17 09:56:10|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|0
1621245390000|2021-05-17 09:56:30|4435.19|4435.19|4435.64|4435.64|4435.64|4435.64|4435.19|4435.19|0
1621245400000|2021-05-17 09:56:40|4435.66|4435.66|4435.66|4435.66|4435.66|4435.66|4435.66|4435.66|0
1621245410000|2021-05-17 09:56:50|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|0
1621245430000|2021-05-17 09:57:10|4435.91|4435.91|4435.86|4435.86|4435.91|4435.91|4435.86|4435.86|0
1621245440000|2021-05-17 09:57:20|4436.31|4436.31|4436.4|4436.4|4436.4|4436.4|4436.31|4436.31|0
1621245450000|2021-05-17 09:57:30|4436.1|4436.1|4436.1|4436.1|4436.1|4436.1|4436.1|4436.1|0
1621245460000|2021-05-17 09:57:40|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|0
1621245470000|2021-05-17 09:57:50|4435.65|4435.65|4435.35|4435.35|4435.65|4435.65|4435.35|4435.35|0
1621245490000|2021-05-17 09:58:10|4435.8|4435.8|4434.9|4434.9|4435.8|4435.8|4434.9|4434.9|0
1621245510000|2021-05-17 09:58:30|4434.75|4434.75|4435.17|4435.17|4435.17|4435.17|4434.75|4434.75|0
1621245540000|2021-05-17 09:59:00|4435.31|4435.31|4435.41|4435.41|4435.41|4435.41|4435.31|4435.31|0
1621245610000|2021-05-17 10:00:10|4435.29|4435.29|4435.33|4435.33|4435.33|4435.33|4435.29|4435.29|0
1621245640000|2021-05-17 10:00:40|4435.39|4435.39|4435.39|4435.39|4435.39|4435.39|4435.39|4435.39|0
1621245670000|2021-05-17 10:01:10|4436.59|4436.59|4436.59|4436.59|4436.59|4436.59|4436.59|4436.59|0
1621245690000|2021-05-17 10:01:30|4436.7|4436.7|4436.7|4436.7|4436.7|4436.7|4436.7|4436.7|0
1621245720000|2021-05-17 10:02:00|4436.4|4436.4|4436.4|4436.4|4436.4|4436.4|4436.4|4436.4|0
1621245740000|2021-05-17 10:02:20|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|0
1621245750000|2021-05-17 10:02:30|4435.62|4435.62|4435.65|4435.65|4435.71|4435.71|4435.62|4435.62|0
1621245760000|2021-05-17 10:02:40|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|0
1621245770000|2021-05-17 10:02:50|4435.39|4435.39|4434.19|4434.19|4435.39|4435.39|4434.19|4434.19|0
1621245780000|2021-05-17 10:03:00|4433.89|4433.89|4433.86|4433.86|4433.89|4433.89|4433.86|4433.86|0
1621245790000|2021-05-17 10:03:10|4433.84|4433.84|4433.08|4433.08|4433.84|4433.84|4433.08|4433.08|0
1621245800000|2021-05-17 10:03:20|4432.48|4432.48|4432.63|4432.63|4432.63|4432.63|4432.33|4432.33|0
1621245810000|2021-05-17 10:03:30|4433.53|4433.53|4433.83|4433.83|4433.83|4433.83|4433.53|4433.53|0
1621245820000|2021-05-17 10:03:40|4434.13|4434.13|4434.13|4434.13|4434.13|4434.13|4434.13|4434.13|0
1621245840000|2021-05-17 10:04:00|4433.83|4433.83|4434|4434|4434|4434|4433.83|4433.83|0
1621245900000|2021-05-17 10:05:00|4433.91|4433.91|4433.91|4433.91|4433.91|4433.91|4433.91|4433.91|0
1621245910000|2021-05-17 10:05:10|4434.21|4434.21|4434.21|4434.21|4434.21|4434.21|4434.21|4434.21|0
1621245920000|2021-05-17 10:05:20|4434.36|4434.36|4434.51|4434.51|4434.51|4434.51|4434.36|4434.36|0
1621245930000|2021-05-17 10:05:30|4434.42|4434.42|4434.12|4434.12|4434.42|4434.42|4434.12|4434.12|0
1621245940000|2021-05-17 10:05:40|4434.24|4434.24|4434.24|4434.24|4434.24|4434.24|4434.24|4434.24|0
1621245950000|2021-05-17 10:05:50|4434.38|4434.38|4434.68|4434.68|4434.68|4434.68|4434.38|4434.38|0
1621245960000|2021-05-17 10:06:00|4434.38|4434.38|4433.96|4433.96|4434.38|4434.38|4433.96|4433.96|0
1621245970000|2021-05-17 10:06:10|4433.99|4433.99|4433.99|4433.99|4433.99|4433.99|4433.99|4433.99|0
1621245980000|2021-05-17 10:06:20|4434.03|4434.03|4434.12|4434.12|4434.42|4434.42|4434.03|4434.03|0
1621246000000|2021-05-17 10:06:40|4434.08|4434.08|4434.05|4434.05|4434.08|4434.08|4434.05|4434.05|0
1621246010000|2021-05-17 10:06:50|4434.2|4434.2|4434.2|4434.2|4434.2|4434.2|4434.2|4434.2|0
1621246020000|2021-05-17 10:07:00|4433.9|4433.9|4433.9|4433.9|4433.9|4433.9|4433.9|4433.9|0
1621246030000|2021-05-17 10:07:10|4433.87|4433.87|4433.72|4433.72|4433.87|4433.87|4433.72|4433.72|0
1621246050000|2021-05-17 10:07:30|4433.63|4433.63|4433.33|4433.33|4433.63|4433.63|4433.33|4433.33|0
1621246060000|2021-05-17 10:07:40|4433.39|4433.39|4433.56|4433.56|4433.56|4433.56|4433.33|4433.33|0
1621246070000|2021-05-17 10:07:50|4433.26|4433.26|4433.26|4433.26|4433.26|4433.26|4433.26|4433.26|0
1621246080000|2021-05-17 10:08:00|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|0
1621246090000|2021-05-17 10:08:10|4433.54|4433.54|4433.59|4433.59|4433.59|4433.59|4433.54|4433.54|0
1621246100000|2021-05-17 10:08:20|4432.99|4432.99|4433|4433|4433.14|4433.14|4432.99|4432.99|0
1621246110000|2021-05-17 10:08:30|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|0
1621246140000|2021-05-17 10:09:00|4432.65|4432.65|4432.69|4432.69|4432.69|4432.69|4432.65|4432.65|0
1621246170000|2021-05-17 10:09:30|4432.6|4432.6|4433.2|4433.2|4433.2|4433.2|4432.6|4432.6|0
1621246180000|2021-05-17 10:09:40|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|0
1621246190000|2021-05-17 10:09:50|4432.92|4432.92|4432.87|4432.87|4432.92|4432.92|4432.87|4432.87|0
1621246200000|2021-05-17 10:10:00|4432.06|4432.06|4431.89|4431.89|4432.06|4432.06|4431.89|4431.89|0
1621246210000|2021-05-17 10:10:10|4432.49|4432.49|4432.79|4432.79|4432.79|4432.79|4432.49|4432.49|0
1621246220000|2021-05-17 10:10:20|4432.83|4432.83|4433.07|4433.07|4433.3|4433.3|4432.83|4432.83|0
1621246230000|2021-05-17 10:10:30|4433.12|4433.12|4433.15|4433.15|4433.15|4433.15|4433.05|4433.05|0
1621246240000|2021-05-17 10:10:40|4433.18|4433.18|4433.18|4433.18|4433.18|4433.18|4433.18|4433.18|0
1621246250000|2021-05-17 10:10:50|4432.88|4432.88|4432.88|4432.88|4432.88|4432.88|4432.88|4432.88|0
1621246260000|2021-05-17 10:11:00|4432.93|4432.93|4432.84|4432.84|4432.99|4432.99|4432.84|4432.84|0
1621246270000|2021-05-17 10:11:10|4433.44|4433.44|4433.44|4433.44|4433.44|4433.44|4433.44|4433.44|0
1621246290000|2021-05-17 10:11:30|4433.74|4433.74|4434.34|4434.34|4434.34|4434.34|4433.74|4433.74|0
1621246300000|2021-05-17 10:11:40|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|0
1621246310000|2021-05-17 10:11:50|4434.16|4434.16|4434.16|4434.16|4434.16|4434.16|4434.16|4434.16|0
1621246320000|2021-05-17 10:12:00|4433.86|4433.86|4433.71|4433.71|4433.86|4433.86|4433.71|4433.71|0
1621246330000|2021-05-17 10:12:10|4433.41|4433.41|4433.41|4433.41|4433.41|4433.41|4433.41|4433.41|0
1621246370000|2021-05-17 10:12:50|4434.01|4434.01|4434.01|4434.01|4434.01|4434.01|4434.01|4434.01|0
1621246390000|2021-05-17 10:13:10|4434.03|4434.03|4434.06|4434.06|4434.06|4434.06|4434.03|4434.03|0
1621246420000|2021-05-17 10:13:40|4434.18|4434.18|4434.23|4434.23|4434.23|4434.23|4434.18|4434.18|0
1621246430000|2021-05-17 10:13:50|4434.35|4434.35|4434.35|4434.35|4434.4|4434.4|4434.35|4434.35|0
1621246440000|2021-05-17 10:14:00|4434.65|4434.65|4434.5|4434.5|4434.65|4434.65|4434.5|4434.5|0
1621246450000|2021-05-17 10:14:10|4433.9|4433.9|4433.52|4433.52|4433.9|4433.9|4433.46|4433.46|0
1621246460000|2021-05-17 10:14:20|4433.5|4433.5|4433.2|4433.2|4433.5|4433.5|4432.6|4432.6|0
1621246470000|2021-05-17 10:14:30|4432.6|4432.6|4432.6|4432.6|4432.6|4432.6|4432.6|4432.6|0
1621246500000|2021-05-17 10:15:00|4432.55|4432.55|4432.08|4432.08|4432.55|4432.55|4432.02|4432.02|0
1621246510000|2021-05-17 10:15:10|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|4431.63|4431.63|0
1621246520000|2021-05-17 10:15:20|4431.24|4431.24|4431.24|4431.24|4431.24|4431.24|4431.24|4431.24|0
1621246530000|2021-05-17 10:15:30|4431.09|4431.09|4430.79|4430.79|4431.09|4431.09|4430.79|4430.79|0
1621246540000|2021-05-17 10:15:40|4430.57|4430.57|4430.64|4430.64|4430.64|4430.64|4430.55|4430.55|0
1621246550000|2021-05-17 10:15:50|4430.82|4430.82|4430.82|4430.82|4430.82|4430.82|4430.82|4430.82|0
1621246560000|2021-05-17 10:16:00|4430.22|4430.22|4428.14|4428.14|4430.22|4430.22|4427.24|4427.24|0
1621246570000|2021-05-17 10:16:10|4427.54|4427.54|4426.94|4426.94|4427.54|4427.54|4426.94|4426.94|0
1621246580000|2021-05-17 10:16:20|4426.49|4426.49|4426.46|4426.46|4426.64|4426.64|4426.46|4426.46|0
1621246600000|2021-05-17 10:16:40|4426.76|4426.76|4426.46|4426.46|4426.76|4426.76|4426.46|4426.46|0
1621246610000|2021-05-17 10:16:50|4426.76|4426.76|4428.56|4428.56|4428.56|4428.56|4426.76|4426.76|0
1621246630000|2021-05-17 10:17:10|4428.26|4428.26|4427.78|4427.78|4428.26|4428.26|4427.6|4427.6|0
1621246650000|2021-05-17 10:17:30|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|0
1621246660000|2021-05-17 10:17:40|4428.08|4428.08|4427.89|4427.89|4428.08|4428.08|4427.78|4427.78|0
1621246670000|2021-05-17 10:17:50|4428.04|4428.04|4428.04|4428.04|4428.04|4428.04|4428.04|4428.04|0
1621246710000|2021-05-17 10:18:30|4428.19|4428.19|4428.49|4428.49|4428.49|4428.49|4428.19|4428.19|0
1621246730000|2021-05-17 10:18:50|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|0
1621246740000|2021-05-17 10:19:00|4427.89|4427.89|4427.89|4427.89|4427.89|4427.89|4427.89|4427.89|0
1621246750000|2021-05-17 10:19:10|4428|4428|4426.63|4426.63|4428|4428|4426.48|4426.48|0
1621246770000|2021-05-17 10:19:30|4426.81|4426.81|4426.98|4426.98|4426.98|4426.98|4425.94|4425.94|0
1621246800000|2021-05-17 10:20:00|4427.28|4427.28|4428.48|4428.48|4428.48|4428.48|4427.28|4427.28|0
1621246820000|2021-05-17 10:20:20|4428.78|4428.78|4428.78|4428.78|4428.78|4428.78|4428.78|4428.78|0
1621246830000|2021-05-17 10:20:30|4428.39|4428.39|4427.15|4427.15|4428.39|4428.39|4427.15|4427.15|0
1621246860000|2021-05-17 10:21:00|4427.08|4427.08|4427.08|4427.08|4427.08|4427.08|4427.08|4427.08|0
1621246870000|2021-05-17 10:21:10|4427.23|4427.23|4427.23|4427.23|4427.23|4427.23|4427.23|4427.23|0
1621246880000|2021-05-17 10:21:20|4427.41|4427.41|4427.58|4427.58|4427.58|4427.58|4427.41|4427.41|0
1621246890000|2021-05-17 10:21:30|4427.64|4427.64|4427.64|4427.64|4427.64|4427.64|4427.64|4427.64|0
1621246900000|2021-05-17 10:21:40|4428.24|4428.24|4428.24|4428.24|4428.24|4428.24|4428.24|4428.24|0
1621246910000|2021-05-17 10:21:50|4427.94|4427.94|4428.24|4428.24|4428.24|4428.24|4427.94|4427.94|0
1621246940000|2021-05-17 10:22:20|4429.14|4429.14|4429.1|4429.1|4429.14|4429.14|4428.99|4428.99|0
1621246950000|2021-05-17 10:22:30|4429.25|4429.25|4429.25|4429.25|4429.25|4429.25|4429.25|4429.25|0
1621246960000|2021-05-17 10:22:40|4428.8|4428.8|4428.8|4428.8|4428.8|4428.8|4428.8|4428.8|0
1621246990000|2021-05-17 10:23:10|4428.83|4428.83|4429.43|4429.43|4429.43|4429.43|4428.83|4428.83|0
1621247000000|2021-05-17 10:23:20|4429.13|4429.13|4428.38|4428.38|4429.13|4429.13|4428.38|4428.38|0
1621247010000|2021-05-17 10:23:30|4428.44|4428.44|4428.14|4428.14|4428.44|4428.44|4428.14|4428.14|0
1621247030000|2021-05-17 10:23:50|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|0
1621247040000|2021-05-17 10:24:00|4428.49|4428.49|4428.64|4428.64|4428.64|4428.64|4428.49|4428.49|0
1621247050000|2021-05-17 10:24:10|4428.94|4428.94|4429.54|4429.54|4429.54|4429.54|4428.94|4428.94|0
1621247100000|2021-05-17 10:25:00|4429.99|4429.99|4429.99|4429.99|4430.14|4430.14|4429.99|4429.99|0
1621247110000|2021-05-17 10:25:10|4429.09|4429.09|4429.18|4429.18|4429.18|4429.18|4429.09|4429.09|0
1621247120000|2021-05-17 10:25:20|4429.48|4429.48|4428.73|4428.73|4429.48|4429.48|4428.73|4428.73|0
1621247130000|2021-05-17 10:25:30|4428.13|4428.13|4428.13|4428.13|4428.13|4428.13|4428.13|4428.13|0
1621247160000|2021-05-17 10:26:00|4428.43|4428.43|4428.73|4428.73|4428.73|4428.73|4428.43|4428.43|0
1621247170000|2021-05-17 10:26:10|4428.49|4428.49|4429.43|4429.43|4429.43|4429.43|4428.49|4428.49|0
1621247180000|2021-05-17 10:26:20|4429.12|4429.12|4429.12|4429.12|4429.12|4429.12|4429.12|4429.12|0
1621247190000|2021-05-17 10:26:30|4429.15|4429.15|4429.15|4429.15|4429.15|4429.15|4429.15|4429.15|0
1621247200000|2021-05-17 10:26:40|4429.33|4429.33|4429.37|4429.37|4429.37|4429.37|4429.33|4429.33|0
1621247220000|2021-05-17 10:27:00|4429.31|4429.31|4429.37|4429.37|4429.37|4429.37|4429.31|4429.31|0
1621247230000|2021-05-17 10:27:10|4428.79|4428.79|4428.79|4428.79|4428.79|4428.79|4428.79|4428.79|0
1621247240000|2021-05-17 10:27:20|4428.94|4428.94|4428.94|4428.94|4428.94|4428.94|4428.94|4428.94|0
1621247250000|2021-05-17 10:27:30|4428.79|4428.79|4428.79|4428.79|4428.79|4428.79|4428.79|4428.79|0
1621247290000|2021-05-17 10:28:10|4429.69|4429.69|4430.29|4430.29|4430.29|4430.29|4429.69|4429.69|0
1621247330000|2021-05-17 10:28:50|4430.44|4430.44|4430.32|4430.32|4430.67|4430.67|4430.32|4430.32|0
1621247350000|2021-05-17 10:29:10|4430.44|4430.44|4429.76|4429.76|4430.44|4430.44|4429.76|4429.76|0
1621247360000|2021-05-17 10:29:20|4429.61|4429.61|4429.61|4429.61|4429.61|4429.61|4429.61|4429.61|0
1621247370000|2021-05-17 10:29:30|4429.69|4429.69|4430.86|4430.86|4430.86|4430.86|4429.69|4429.69|0
1621247380000|2021-05-17 10:29:40|4430.56|4430.56|4430.56|4430.56|4430.56|4430.56|4430.56|4430.56|0
1621247410000|2021-05-17 10:30:10|4430.26|4430.26|4430.26|4430.26|4430.26|4430.26|4430.26|4430.26|0
1621247420000|2021-05-17 10:30:20|4430.32|4430.32|4430.27|4430.27|4430.32|4430.32|4430.27|4430.27|0
1621247430000|2021-05-17 10:30:30|4430.21|4430.21|4429.49|4429.49|4430.21|4430.21|4429.34|4429.34|0
1621247440000|2021-05-17 10:30:40|4429.64|4429.64|4429.04|4429.04|4429.64|4429.64|4429.04|4429.04|0
1621247450000|2021-05-17 10:30:50|4429.94|4429.94|4429.94|4429.94|4429.94|4429.94|4429.94|4429.94|0
1621247470000|2021-05-17 10:31:10|4429.85|4429.85|4429.85|4429.85|4429.85|4429.85|4429.85|4429.85|0
1621247480000|2021-05-17 10:31:20|4429.55|4429.55|4429.5|4429.5|4429.55|4429.55|4429.5|4429.5|0
1621247490000|2021-05-17 10:31:30|4429.8|4429.8|4430.54|4430.54|4430.54|4430.54|4429.8|4429.8|0
1621247510000|2021-05-17 10:31:50|4430.59|4430.59|4430.31|4430.31|4430.61|4430.61|4430.31|4430.31|0
1621247550000|2021-05-17 10:32:30|4430.01|4430.01|4430.01|4430.01|4430.01|4430.01|4430.01|4430.01|0
1621247580000|2021-05-17 10:33:00|4429.71|4429.71|4429.71|4429.71|4429.71|4429.71|4429.71|4429.71|0
1621247590000|2021-05-17 10:33:10|4429.11|4429.11|4429.06|4429.06|4429.11|4429.11|4428.88|4428.88|0
1621247620000|2021-05-17 10:33:40|4429.36|4429.36|4429.36|4429.36|4429.36|4429.36|4429.36|4429.36|0
1621247630000|2021-05-17 10:33:50|4429.27|4429.27|4429.27|4429.27|4429.27|4429.27|4429.27|4429.27|0
1621247640000|2021-05-17 10:34:00|4429.36|4429.36|4429.36|4429.36|4429.36|4429.36|4429.36|4429.36|0
1621247660000|2021-05-17 10:34:20|4429.66|4429.66|4429.36|4429.36|4429.66|4429.66|4429.36|4429.36|0
1621247680000|2021-05-17 10:34:40|4429.66|4429.66|4429.36|4429.36|4429.66|4429.66|4429.36|4429.36|0
1621247700000|2021-05-17 10:35:00|4429.3|4429.3|4429.3|4429.3|4429.3|4429.3|4429.3|4429.3|0
1621247710000|2021-05-17 10:35:10|4430.51|4430.51|4430.21|4430.21|4430.51|4430.51|4430.21|4430.21|0
1621247720000|2021-05-17 10:35:20|4430.51|4430.51|4430.51|4430.51|4430.51|4430.51|4430.51|4430.51|0
1621247730000|2021-05-17 10:35:30|4430.81|4430.81|4430.81|4430.81|4430.81|4430.81|4430.81|4430.81|0
1621247740000|2021-05-17 10:35:40|4430.21|4430.21|4430.21|4430.21|4430.21|4430.21|4430.21|4430.21|0
1621247750000|2021-05-17 10:35:50|4430.11|4430.11|4429.95|4429.95|4430.11|4430.11|4429.77|4429.77|0
1621247760000|2021-05-17 10:36:00|4430.04|4430.04|4428.84|4428.84|4430.04|4430.04|4428.84|4428.84|0
1621247770000|2021-05-17 10:36:10|4429.44|4429.44|4428.78|4428.78|4429.44|4429.44|4428.78|4428.78|0
1621247780000|2021-05-17 10:36:20|4428.48|4428.48|4427.28|4427.28|4428.48|4428.48|4427.28|4427.28|0
1621247790000|2021-05-17 10:36:30|4427.43|4427.43|4427.28|4427.28|4427.43|4427.43|4427.28|4427.28|0
1621247800000|2021-05-17 10:36:40|4427.31|4427.31|4427.13|4427.13|4427.31|4427.31|4427.13|4427.13|0
1621247810000|2021-05-17 10:36:50|4427.08|4427.08|4427.08|4427.08|4427.08|4427.08|4427.08|4427.08|0
1621247820000|2021-05-17 10:37:00|4426.17|4426.17|4426.17|4426.17|4426.17|4426.17|4426.17|4426.17|0
1621247840000|2021-05-17 10:37:20|4426.03|4426.03|4426.03|4426.03|4426.03|4426.03|4426.03|4426.03|0
1621247850000|2021-05-17 10:37:30|4426.05|4426.05|4426.11|4426.11|4426.11|4426.11|4426.05|4426.05|0
1621247870000|2021-05-17 10:37:50|4426.02|4426.02|4425.68|4425.68|4426.02|4426.02|4425.68|4425.68|0
1621247880000|2021-05-17 10:38:00|4425.65|4425.65|4425.51|4425.51|4425.65|4425.65|4425.51|4425.51|0
1621247890000|2021-05-17 10:38:10|4426.71|4426.71|4426.62|4426.62|4426.71|4426.71|4426.62|4426.62|0
1621247900000|2021-05-17 10:38:20|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|0
1621247910000|2021-05-17 10:38:30|4426.95|4426.95|4425.3|4425.3|4426.95|4426.95|4425.3|4425.3|0
1621247920000|2021-05-17 10:38:40|4425.45|4425.45|4425.45|4425.45|4425.45|4425.45|4425.45|4425.45|0
1621247930000|2021-05-17 10:38:50|4425.75|4425.75|4425.8|4425.8|4425.8|4425.8|4425.75|4425.75|0
1621247940000|2021-05-17 10:39:00|4425.82|4425.82|4425.67|4425.67|4425.82|4425.82|4425.67|4425.67|0
1621247960000|2021-05-17 10:39:20|4425.82|4425.82|4426.3|4426.3|4426.6|4426.6|4425.82|4425.82|0
1621247980000|2021-05-17 10:39:40|4426.6|4426.6|4426.62|4426.62|4426.62|4426.62|4426.6|4426.6|0
1621247990000|2021-05-17 10:39:50|4426.68|4426.68|4426.38|4426.38|4426.68|4426.68|4426.38|4426.38|0
1621248000000|2021-05-17 10:40:00|4426.29|4426.29|4426.29|4426.29|4426.29|4426.29|4426.29|4426.29|0
1621248010000|2021-05-17 10:40:10|4425.99|4425.99|4425.99|4425.99|4425.99|4425.99|4425.99|4425.99|0
1621248020000|2021-05-17 10:40:20|4425.69|4425.69|4425.09|4425.09|4425.69|4425.69|4425.07|4425.07|0
1621248030000|2021-05-17 10:40:30|4425.12|4425.12|4425.12|4425.12|4425.12|4425.12|4425.12|4425.12|0
1621248040000|2021-05-17 10:40:40|4425.2|4425.2|4424.6|4424.6|4425.2|4425.2|4424.6|4424.6|0
1621248050000|2021-05-17 10:40:50|4424.54|4424.54|4424.54|4424.54|4424.54|4424.54|4424.54|4424.54|0
1621248060000|2021-05-17 10:41:00|4425.59|4425.59|4425.59|4425.59|4425.59|4425.59|4425.59|4425.59|0
1621248070000|2021-05-17 10:41:10|4425.63|4425.63|4425.67|4425.67|4425.67|4425.67|4425.63|4425.63|0
1621248080000|2021-05-17 10:41:20|4425.97|4425.97|4425.97|4425.97|4425.97|4425.97|4425.97|4425.97|0
1621248090000|2021-05-17 10:41:30|4426.57|4426.57|4426.57|4426.57|4426.57|4426.57|4426.57|4426.57|0
1621248100000|2021-05-17 10:41:40|4426.87|4426.87|4427.17|4427.17|4427.17|4427.17|4426.87|4426.87|0
1621248120000|2021-05-17 10:42:00|4427.11|4427.11|4426.51|4426.51|4427.11|4427.11|4426.51|4426.51|0
1621248130000|2021-05-17 10:42:10|4426.42|4426.42|4426.66|4426.66|4426.66|4426.66|4426.12|4426.12|0
1621248160000|2021-05-17 10:42:40|4427.56|4427.56|4428.31|4428.31|4428.31|4428.31|4427.56|4427.56|0
1621248170000|2021-05-17 10:42:50|4428.41|4428.41|4428.59|4428.59|4428.59|4428.59|4428.41|4428.41|0
1621248180000|2021-05-17 10:43:00|4429.19|4429.19|4429.19|4429.19|4429.19|4429.19|4429.19|4429.19|0
1621248190000|2021-05-17 10:43:10|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|0
1621248200000|2021-05-17 10:43:20|4429.43|4429.43|4429.43|4429.43|4429.43|4429.43|4429.43|4429.43|0
1621248220000|2021-05-17 10:43:40|4429.61|4429.61|4429.52|4429.52|4429.61|4429.61|4429.52|4429.52|0
1621248250000|2021-05-17 10:44:10|4431.02|4431.02|4431.63|4431.63|4431.63|4431.63|4431.02|4431.02|0
1621248260000|2021-05-17 10:44:20|4431.72|4431.72|4431.72|4431.72|4431.72|4431.72|4431.72|4431.72|0
1621248270000|2021-05-17 10:44:30|4432.16|4432.16|4432.16|4432.16|4432.16|4432.16|4432.16|4432.16|0
1621248290000|2021-05-17 10:44:50|4432.2|4432.2|4432.2|4432.2|4432.2|4432.2|4432.2|4432.2|0
1621248300000|2021-05-17 10:45:00|4432.23|4432.23|4432.28|4432.28|4432.28|4432.28|4432.23|4432.23|0
1621248310000|2021-05-17 10:45:10|4432.23|4432.23|4432.38|4432.38|4432.43|4432.43|4432.23|4432.23|0
1621248340000|2021-05-17 10:45:40|4432.08|4432.08|4432.13|4432.13|4432.13|4432.13|4432.08|4432.08|0
1621248360000|2021-05-17 10:46:00|4432.08|4432.08|4432.13|4432.13|4432.13|4432.13|4432.08|4432.08|0
1621248370000|2021-05-17 10:46:10|4432.28|4432.28|4432.43|4432.43|4432.43|4432.43|4432.28|4432.28|0
1621248380000|2021-05-17 10:46:20|4432.07|4432.07|4432.14|4432.14|4432.14|4432.14|4432.07|4432.07|0
1621248390000|2021-05-17 10:46:30|4431.54|4431.54|4431.24|4431.24|4431.54|4431.54|4431.24|4431.24|0
1621248410000|2021-05-17 10:46:50|4430.49|4430.49|4430.34|4430.34|4430.49|4430.49|4430.34|4430.34|0
1621248420000|2021-05-17 10:47:00|4430.22|4430.22|4429.61|4429.61|4430.22|4430.22|4429.61|4429.61|0
1621248450000|2021-05-17 10:47:30|4428.71|4428.71|4428.77|4428.77|4428.77|4428.77|4428.71|4428.71|0
1621248460000|2021-05-17 10:47:40|4428.92|4428.92|4429.01|4429.01|4429.01|4429.01|4428.92|4428.92|0
1621248470000|2021-05-17 10:47:50|4428.86|4428.86|4428.86|4428.86|4428.86|4428.86|4428.86|4428.86|0
1621248480000|2021-05-17 10:48:00|4428.56|4428.56|4428.56|4428.56|4428.56|4428.56|4428.56|4428.56|0
1621248490000|2021-05-17 10:48:10|4427.96|4427.96|4427.96|4427.96|4427.96|4427.96|4427.96|4427.96|0
1621248510000|2021-05-17 10:48:30|4427.81|4427.81|4427.81|4427.81|4427.81|4427.81|4427.81|4427.81|0
1621248520000|2021-05-17 10:48:40|4427.75|4427.75|4427.75|4427.75|4427.75|4427.75|4427.75|4427.75|0
1621248540000|2021-05-17 10:49:00|4427.7|4427.7|4426.8|4426.8|4427.7|4427.7|4426.8|4426.8|0
1621248550000|2021-05-17 10:49:10|4426.71|4426.71|4428.21|4428.21|4428.21|4428.21|4426.71|4426.71|0
1621248580000|2021-05-17 10:49:40|4428.51|4428.51|4428.51|4428.51|4428.51|4428.51|4428.51|4428.51|0
1621248590000|2021-05-17 10:49:50|4428.81|4428.81|4428.81|4428.81|4429.11|4429.11|4428.81|4428.81|0
1621248600000|2021-05-17 10:50:00|4429.11|4429.11|4428.81|4428.81|4429.11|4429.11|4428.81|4428.81|0
1621248640000|2021-05-17 10:50:40|4429.41|4429.41|4429.41|4429.41|4429.41|4429.41|4429.41|4429.41|0
1621248650000|2021-05-17 10:50:50|4429.71|4429.71|4429.71|4429.71|4429.71|4429.71|4429.71|4429.71|0
1621248670000|2021-05-17 10:51:10|4429.53|4429.53|4429.4|4429.4|4429.53|4429.53|4429.4|4429.4|0
1621248690000|2021-05-17 10:51:30|4429.1|4429.1|4429.1|4429.1|4429.1|4429.1|4429.1|4429.1|0
1621248710000|2021-05-17 10:51:50|4429.04|4429.04|4429.59|4429.59|4429.59|4429.59|4428.63|4428.63|0
1621248730000|2021-05-17 10:52:10|4429.62|4429.62|4428.68|4428.68|4429.62|4429.62|4428.68|4428.68|0
1621248740000|2021-05-17 10:52:20|4428.98|4428.98|4428.98|4428.98|4428.98|4428.98|4428.98|4428.98|0
1621248750000|2021-05-17 10:52:30|4428.89|4428.89|4428.29|4428.29|4428.89|4428.89|4428.29|4428.29|0
1621248760000|2021-05-17 10:52:40|4427.68|4427.68|4427.68|4427.68|4427.68|4427.68|4427.68|4427.68|0
1621248770000|2021-05-17 10:52:50|4427.39|4427.39|4427.39|4427.39|4427.39|4427.39|4427.39|4427.39|0
1621248780000|2021-05-17 10:53:00|4427.34|4427.34|4427.02|4427.02|4427.62|4427.62|4427.02|4427.02|0
1621248800000|2021-05-17 10:53:20|4427.32|4427.32|4427.32|4427.32|4427.32|4427.32|4427.32|4427.32|0
1621248810000|2021-05-17 10:53:30|4427.62|4427.62|4427.62|4427.62|4427.62|4427.62|4427.62|4427.62|0
1621248820000|2021-05-17 10:53:40|4427.32|4427.32|4427.32|4427.32|4427.32|4427.32|4427.32|4427.32|0
1621248840000|2021-05-17 10:54:00|4427.02|4427.02|4426.72|4426.72|4427.02|4427.02|4426.63|4426.63|0
1621248850000|2021-05-17 10:54:10|4426.27|4426.27|4426.27|4426.27|4426.27|4426.27|4426.27|4426.27|0
1621248860000|2021-05-17 10:54:20|4426.72|4426.72|4425.96|4425.96|4426.72|4426.72|4425.96|4425.96|0
1621248870000|2021-05-17 10:54:30|4426.26|4426.26|4426.26|4426.26|4426.26|4426.26|4426.26|4426.26|0
1621248890000|2021-05-17 10:54:50|4425.96|4425.96|4426.08|4426.08|4426.08|4426.08|4425.96|4425.96|0
1621248900000|2021-05-17 10:55:00|4426.1|4426.1|4426.4|4426.4|4426.4|4426.4|4426.1|4426.1|0
1621248910000|2021-05-17 10:55:10|4427|4427|4427.11|4427.11|4427.11|4427.11|4427|4427|0
1621248920000|2021-05-17 10:55:20|4427.23|4427.23|4427.53|4427.53|4427.53|4427.53|4427.23|4427.23|0
1621248930000|2021-05-17 10:55:30|4427.83|4427.83|4426.59|4426.59|4427.83|4427.83|4426.59|4426.59|0
1621248940000|2021-05-17 10:55:40|4426.65|4426.65|4427.21|4427.21|4427.21|4427.21|4426.57|4426.57|0
1621248950000|2021-05-17 10:55:50|4427.18|4427.18|4427.23|4427.23|4427.23|4427.23|4427.14|4427.14|0
1621248970000|2021-05-17 10:56:10|4427.05|4427.05|4427.5|4427.5|4427.95|4427.95|4427.05|4427.05|0
1621248980000|2021-05-17 10:56:20|4427.8|4427.8|4428.4|4428.4|4429|4429|4427.8|4427.8|0
1621248990000|2021-05-17 10:56:30|4428.7|4428.7|4428.7|4428.7|4429|4429|4428.7|4428.7|0
1621249000000|2021-05-17 10:56:40|4429.15|4429.15|4429.45|4429.45|4429.45|4429.45|4429.15|4429.15|0
1621249020000|2021-05-17 10:57:00|4428.85|4428.85|4428.32|4428.32|4428.92|4428.92|4428.32|4428.32|0
1621249030000|2021-05-17 10:57:10|4428.02|4428.02|4428.02|4428.02|4428.02|4428.02|4428.02|4428.02|0
1621249040000|2021-05-17 10:57:20|4427.57|4427.57|4428.32|4428.32|4428.32|4428.32|4427.57|4427.57|0
1621249050000|2021-05-17 10:57:30|4428.02|4428.02|4427.9|4427.9|4428.02|4428.02|4427.9|4427.9|0
1621249060000|2021-05-17 10:57:40|4428.17|4428.17|4430.42|4430.42|4430.42|4430.42|4428.17|4428.17|0
1621249070000|2021-05-17 10:57:50|4430.46|4430.46|4430.46|4430.46|4430.46|4430.46|4430.46|4430.46|0
1621249080000|2021-05-17 10:58:00|4429.56|4429.56|4429.56|4429.56|4429.56|4429.56|4429.56|4429.56|0
1621249090000|2021-05-17 10:58:10|4429.73|4429.73|4429.73|4429.73|4429.73|4429.73|4429.73|4429.73|0
1621249100000|2021-05-17 10:58:20|4430.03|4430.03|4430.25|4430.25|4430.25|4430.25|4430.03|4430.03|0
1621249120000|2021-05-17 10:58:40|4430.85|4430.85|4431.15|4431.15|4431.15|4431.15|4430.85|4430.85|0
1621249130000|2021-05-17 10:58:50|4431.54|4431.54|4432.44|4432.44|4432.44|4432.44|4431.54|4431.54|0
1621249140000|2021-05-17 10:59:00|4432.49|4432.49|4432.79|4432.79|4432.79|4432.79|4432.49|4432.49|0
1621249150000|2021-05-17 10:59:10|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|0
1621249160000|2021-05-17 10:59:20|4433.69|4433.69|4433.72|4433.72|4433.72|4433.72|4433.69|4433.69|0
1621249170000|2021-05-17 10:59:30|4434.17|4434.17|4434.13|4434.13|4434.17|4434.17|4433.87|4433.87|0
1621249180000|2021-05-17 10:59:40|4434.28|4434.28|4433.37|4433.37|4434.58|4434.58|4433.37|4433.37|0
1621249190000|2021-05-17 10:59:50|4433.98|4433.98|4434.07|4434.07|4434.07|4434.07|4433.98|4433.98|0
1621249200000|2021-05-17 11:00:00|4434.04|4434.04|4433.74|4433.74|4434.04|4434.04|4433.6|4433.6|0
1621249240000|2021-05-17 11:00:40|4432.54|4432.54|4432.84|4432.84|4432.84|4432.84|4432.54|4432.54|0
1621249250000|2021-05-17 11:00:50|4432.54|4432.54|4432.84|4432.84|4432.84|4432.84|4432.54|4432.54|0
1621249260000|2021-05-17 11:01:00|4432.24|4432.24|4432.24|4432.24|4432.24|4432.24|4432.24|4432.24|0
1621249280000|2021-05-17 11:01:20|4432.09|4432.09|4431.94|4431.94|4432.09|4432.09|4431.94|4431.94|0
1621249290000|2021-05-17 11:01:30|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|0
1621249300000|2021-05-17 11:01:40|4431.4|4431.4|4431.4|4431.4|4431.4|4431.4|4431.4|4431.4|0
1621249310000|2021-05-17 11:01:50|4430.8|4430.8|4430.5|4430.5|4430.8|4430.8|4430.5|4430.5|0
1621249320000|2021-05-17 11:02:00|4430.41|4430.41|4429.88|4429.88|4430.41|4430.41|4429.88|4429.88|0
1621249350000|2021-05-17 11:02:30|4430|4430|4430.14|4430.14|4430.14|4430.14|4430|4430|0
1621249380000|2021-05-17 11:03:00|4429.85|4429.85|4429.85|4429.85|4429.85|4429.85|4429.85|4429.85|0
1621249400000|2021-05-17 11:03:20|4429.55|4429.55|4429.1|4429.1|4429.55|4429.55|4429.1|4429.1|0
1621249410000|2021-05-17 11:03:30|4428.5|4428.5|4428.5|4428.5|4428.5|4428.5|4428.5|4428.5|0
1621249420000|2021-05-17 11:03:40|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|0
1621249430000|2021-05-17 11:03:50|4428.08|4428.08|4428.08|4428.08|4428.08|4428.08|4428.08|4428.08|0
1621249440000|2021-05-17 11:04:00|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|0
1621249450000|2021-05-17 11:04:10|4428.68|4428.68|4428.23|4428.23|4428.68|4428.68|4428.23|4428.23|0
1621249460000|2021-05-17 11:04:20|4428.21|4428.21|4428.23|4428.23|4428.23|4428.23|4428.21|4428.21|0
1621249480000|2021-05-17 11:04:40|4427.93|4427.93|4428.23|4428.23|4428.23|4428.23|4427.93|4427.93|0
1621249490000|2021-05-17 11:04:50|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|0
1621249500000|2021-05-17 11:05:00|4429.43|4429.43|4429.73|4429.73|4429.73|4429.73|4429.43|4429.43|0
1621249520000|2021-05-17 11:05:20|4429.71|4429.71|4429.71|4429.71|4429.71|4429.71|4429.71|4429.71|0
1621249530000|2021-05-17 11:05:30|4429.68|4429.68|4429.68|4429.68|4429.68|4429.68|4429.68|4429.68|0
1621249540000|2021-05-17 11:05:40|4429.38|4429.38|4429.38|4429.38|4429.38|4429.38|4429.38|4429.38|0
1621249570000|2021-05-17 11:06:10|4429.98|4429.98|4429.98|4429.98|4429.98|4429.98|4429.98|4429.98|0
1621249580000|2021-05-17 11:06:20|4430.28|4430.28|4430.28|4430.28|4430.28|4430.28|4430.28|4430.28|0
1621249610000|2021-05-17 11:06:50|4430.58|4430.58|4430.58|4430.58|4430.58|4430.58|4430.58|4430.58|0
1621249620000|2021-05-17 11:07:00|4430.28|4430.28|4431.13|4431.13|4431.13|4431.13|4429.83|4429.83|0
1621249630000|2021-05-17 11:07:10|4431.1|4431.1|4431.1|4431.1|4431.1|4431.1|4431.1|4431.1|0
1621249640000|2021-05-17 11:07:20|4432.3|4432.3|4432|4432|4432.3|4432.3|4432|4432|0
1621249650000|2021-05-17 11:07:30|4431.98|4431.98|4432.92|4432.92|4432.92|4432.92|4431.98|4431.98|0
1621249660000|2021-05-17 11:07:40|4432.95|4432.95|4433.29|4433.29|4433.29|4433.29|4432.95|4432.95|0
1621249680000|2021-05-17 11:08:00|4433.35|4433.35|4434.27|4434.27|4434.27|4434.27|4433.35|4433.35|0
1621249690000|2021-05-17 11:08:10|4434.57|4434.57|4434.27|4434.27|4434.57|4434.57|4434.27|4434.27|0
1621249700000|2021-05-17 11:08:20|4433.97|4433.97|4433.97|4433.97|4433.97|4433.97|4433.97|4433.97|0
1621249710000|2021-05-17 11:08:30|4434.27|4434.27|4433.97|4433.97|4434.27|4434.27|4433.97|4433.97|0
1621249730000|2021-05-17 11:08:50|4433.67|4433.67|4433.22|4433.22|4433.67|4433.67|4432.62|4432.62|0
1621249740000|2021-05-17 11:09:00|4433.18|4433.18|4433.8|4433.8|4433.8|4433.8|4433.18|4433.18|0
1621249760000|2021-05-17 11:09:20|4433.89|4433.89|4434.79|4434.79|4434.79|4434.79|4433.89|4433.89|0
1621249770000|2021-05-17 11:09:30|4435.09|4435.09|4434.79|4434.79|4435.09|4435.09|4434.79|4434.79|0
1621249830000|2021-05-17 11:10:30|4434.49|4434.49|4434.47|4434.47|4434.49|4434.49|4434.47|4434.47|0
1621249840000|2021-05-17 11:10:40|4434.77|4434.77|4434.77|4434.77|4434.77|4434.77|4434.77|4434.77|0
1621249860000|2021-05-17 11:11:00|4435.66|4435.66|4435.66|4435.66|4435.66|4435.66|4435.66|4435.66|0
1621249880000|2021-05-17 11:11:20|4435.81|4435.81|4437.13|4437.13|4437.13|4437.13|4435.81|4435.81|0
1621249890000|2021-05-17 11:11:30|4437.19|4437.19|4437.24|4437.24|4437.24|4437.24|4437.19|4437.19|0
1621249920000|2021-05-17 11:12:00|4438.45|4438.45|4438.89|4438.89|4438.89|4438.89|4438.45|4438.45|0
1621249930000|2021-05-17 11:12:10|4438.95|4438.95|4438.95|4438.95|4438.95|4438.95|4438.95|4438.95|0
1621249960000|2021-05-17 11:12:40|4439.01|4439.01|4439.01|4439.01|4439.01|4439.01|4439.01|4439.01|0
1621249980000|2021-05-17 11:13:00|4439.31|4439.31|4439.7|4439.7|4439.7|4439.7|4439.01|4439.01|0
1621249990000|2021-05-17 11:13:10|4439.55|4439.55|4439.85|4439.85|4439.85|4439.85|4439.55|4439.55|0
1621250000000|2021-05-17 11:13:20|4439.55|4439.55|4439.85|4439.85|4439.85|4439.85|4439.55|4439.55|0
1621250030000|2021-05-17 11:13:50|4439.55|4439.55|4439.4|4439.4|4439.55|4439.55|4439.4|4439.4|0
1621250040000|2021-05-17 11:14:00|4439.7|4439.7|4440|4440|4440|4440|4439.7|4439.7|0
1621250050000|2021-05-17 11:14:10|4440.6|4440.6|4440.6|4440.6|4440.6|4440.6|4440.6|4440.6|0
1621250060000|2021-05-17 11:14:20|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|0
1621250100000|2021-05-17 11:15:00|4440.39|4440.39|4438.9|4438.9|4440.39|4440.39|4438.9|4438.9|0
1621250110000|2021-05-17 11:15:10|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|0
1621250120000|2021-05-17 11:15:20|4439.8|4439.8|4439.95|4439.95|4439.95|4439.95|4439.8|4439.8|0
1621250140000|2021-05-17 11:15:40|4439.65|4439.65|4439.65|4439.65|4439.65|4439.65|4439.65|4439.65|0
1621250160000|2021-05-17 11:16:00|4440.25|4440.25|4440.25|4440.25|4440.25|4440.25|4440.25|4440.25|0
1621250170000|2021-05-17 11:16:10|4440.4|4440.4|4441|4441|4441|4441|4440.4|4440.4|0
1621250180000|2021-05-17 11:16:20|4441.15|4441.15|4441.75|4441.75|4441.75|4441.75|4441.15|4441.15|0
1621250190000|2021-05-17 11:16:30|4441.6|4441.6|4441.45|4441.45|4441.6|4441.6|4441.45|4441.45|0
1621250210000|2021-05-17 11:16:50|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|0
1621250220000|2021-05-17 11:17:00|4440.64|4440.64|4440.64|4440.64|4440.64|4440.64|4440.64|4440.64|0
1621250230000|2021-05-17 11:17:10|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|0
1621250240000|2021-05-17 11:17:20|4440.6|4440.6|4441.2|4441.2|4441.2|4441.2|4440.6|4440.6|0
1621250250000|2021-05-17 11:17:30|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|0
1621250260000|2021-05-17 11:17:40|4441.65|4441.65|4441.5|4441.5|4441.65|4441.65|4441.5|4441.5|0
1621250290000|2021-05-17 11:18:10|4441.52|4441.52|4441.07|4441.07|4441.52|4441.52|4440.92|4440.92|0
1621250310000|2021-05-17 11:18:30|4441.11|4441.11|4441.24|4441.24|4441.24|4441.24|4441.11|4441.11|0
1621250330000|2021-05-17 11:18:50|4441.09|4441.09|4440.79|4440.79|4441.09|4441.09|4440.79|4440.79|0
1621250340000|2021-05-17 11:19:00|4440.19|4440.19|4440.19|4440.19|4440.19|4440.19|4440.19|4440.19|0
1621250350000|2021-05-17 11:19:10|4439.74|4439.74|4439.74|4439.74|4439.74|4439.74|4439.74|4439.74|0
1621250380000|2021-05-17 11:19:40|4439.14|4439.14|4437.34|4437.34|4439.14|4439.14|4437.34|4437.34|0
1621250400000|2021-05-17 11:20:00|4437.28|4437.28|4436.8|4436.8|4437.28|4437.28|4436.8|4436.8|0
1621250420000|2021-05-17 11:20:20|4436.95|4436.95|4436.95|4436.95|4436.95|4436.95|4436.8|4436.8|0
1621250430000|2021-05-17 11:20:30|4437.55|4437.55|4436.2|4436.2|4437.55|4437.55|4436.2|4436.2|0
1621250440000|2021-05-17 11:20:40|4436.05|4436.05|4436.05|4436.05|4436.05|4436.05|4436.05|4436.05|0
1621250450000|2021-05-17 11:20:50|4435.99|4435.99|4435.94|4435.94|4435.99|4435.99|4435.94|4435.94|0
1621250470000|2021-05-17 11:21:10|4436.24|4436.24|4436.24|4436.24|4436.24|4436.24|4436.24|4436.24|0
1621250480000|2021-05-17 11:21:20|4436.54|4436.54|4436.54|4436.54|4436.54|4436.54|4436.54|4436.54|0
1621250500000|2021-05-17 11:21:40|4436.39|4436.39|4436.69|4436.69|4436.69|4436.69|4436.39|4436.39|0
1621250510000|2021-05-17 11:21:50|4436.39|4436.39|4436.69|4436.69|4436.69|4436.69|4436.39|4436.39|0
1621250520000|2021-05-17 11:22:00|4436.54|4436.54|4436.59|4436.59|4436.59|4436.59|4436.54|4436.54|0
1621250530000|2021-05-17 11:22:10|4436.29|4436.29|4435.45|4435.45|4436.29|4436.29|4435.3|4435.3|0
1621250550000|2021-05-17 11:22:30|4435.22|4435.22|4435.22|4435.22|4435.22|4435.22|4435.22|4435.22|0
1621250560000|2021-05-17 11:22:40|4435.82|4435.82|4434.98|4434.98|4435.82|4435.82|4434.98|4434.98|0
1621250570000|2021-05-17 11:22:50|4435.13|4435.13|4435.13|4435.13|4435.13|4435.13|4435.13|4435.13|0
1621250580000|2021-05-17 11:23:00|4434.68|4434.68|4434.68|4434.68|4434.68|4434.68|4434.68|4434.68|0
1621250590000|2021-05-17 11:23:10|4434.65|4434.65|4436.3|4436.3|4436.3|4436.3|4434.65|4434.65|0
1621250600000|2021-05-17 11:23:20|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|0
1621250610000|2021-05-17 11:23:30|4435.7|4435.7|4435.7|4435.7|4435.7|4435.7|4435.7|4435.7|0
1621250640000|2021-05-17 11:24:00|4435.85|4435.85|4435.85|4435.85|4435.85|4435.85|4435.85|4435.85|0
1621250660000|2021-05-17 11:24:20|4435.25|4435.25|4435.13|4435.13|4435.25|4435.25|4435.13|4435.13|0
1621250670000|2021-05-17 11:24:30|4435.43|4435.43|4435.43|4435.43|4435.43|4435.43|4435.43|4435.43|0
1621250690000|2021-05-17 11:24:50|4435.58|4435.58|4435.52|4435.52|4435.58|4435.58|4435.52|4435.52|0
1621250710000|2021-05-17 11:25:10|4435.22|4435.22|4435.2|4435.2|4435.22|4435.22|4435.2|4435.2|0
1621250720000|2021-05-17 11:25:20|4435.03|4435.03|4435.03|4435.03|4435.03|4435.03|4435.03|4435.03|0
1621250730000|2021-05-17 11:25:30|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|0
1621250740000|2021-05-17 11:25:40|4433.43|4433.43|4433.88|4433.88|4434.03|4434.03|4433.43|4433.43|0
1621250760000|2021-05-17 11:26:00|4433.59|4433.59|4432.69|4432.69|4433.59|4433.59|4432.69|4432.69|0
1621250770000|2021-05-17 11:26:10|4432.39|4432.39|4432.39|4432.39|4432.39|4432.39|4432.39|4432.39|0
1621250800000|2021-05-17 11:26:40|4432.24|4432.24|4433.14|4433.14|4433.14|4433.14|4432.24|4432.24|0
1621250810000|2021-05-17 11:26:50|4432.99|4432.99|4432.69|4432.69|4432.99|4432.99|4432.69|4432.69|0
1621250820000|2021-05-17 11:27:00|4432.39|4432.39|4432.39|4432.39|4432.39|4432.39|4432.39|4432.39|0
1621250860000|2021-05-17 11:27:40|4432.51|4432.51|4432.55|4432.55|4432.55|4432.55|4432.51|4432.51|0
1621250870000|2021-05-17 11:27:50|4433.15|4433.15|4433.15|4433.15|4433.15|4433.15|4433.15|4433.15|0
1621250880000|2021-05-17 11:28:00|4433.45|4433.45|4433.45|4433.45|4433.45|4433.45|4433.45|4433.45|0
1621250890000|2021-05-17 11:28:10|4433.6|4433.6|4433.6|4433.6|4433.6|4433.6|4433.6|4433.6|0
1621250900000|2021-05-17 11:28:20|4433.9|4433.9|4433.9|4433.9|4433.9|4433.9|4433.9|4433.9|0
1621250940000|2021-05-17 11:29:00|4433.93|4433.93|4434.2|4434.2|4434.23|4434.23|4433.93|4433.93|0
1621250950000|2021-05-17 11:29:10|4434.5|4434.5|4434.5|4434.5|4434.5|4434.5|4434.5|4434.5|0
1621250960000|2021-05-17 11:29:20|4434.8|4434.8|4434.68|4434.68|4434.95|4434.95|4434.5|4434.5|0
1621250990000|2021-05-17 11:29:50|4434.72|4434.72|4434.76|4434.76|4434.76|4434.76|4434.72|4434.72|0
1621251000000|2021-05-17 11:30:00|4434.59|4434.59|4434.61|4434.61|4434.61|4434.61|4434.59|4434.59|0
1621251010000|2021-05-17 11:30:10|4434.76|4434.76|4434.61|4434.61|4434.76|4434.76|4434.61|4434.61|0
1621251030000|2021-05-17 11:30:30|4434.59|4434.59|4434.5|4434.5|4434.59|4434.59|4434.5|4434.5|0
1621251040000|2021-05-17 11:30:40|4434.35|4434.35|4434.2|4434.2|4434.35|4434.35|4434.2|4434.2|0
1621251050000|2021-05-17 11:30:50|4433.9|4433.9|4433.9|4433.9|4433.9|4433.9|4433.9|4433.9|0
1621251060000|2021-05-17 11:31:00|4433.3|4433.3|4433.3|4433.3|4433.3|4433.3|4433.3|4433.3|0
1621251070000|2021-05-17 11:31:10|4433.38|4433.38|4433.68|4433.68|4433.68|4433.68|4433.38|4433.38|0
1621251090000|2021-05-17 11:31:30|4433.77|4433.77|4433.77|4433.77|4433.77|4433.77|4433.77|4433.77|0
1621251120000|2021-05-17 11:32:00|4433.88|4433.88|4433.88|4433.88|4433.88|4433.88|4433.88|4433.88|0
1621251130000|2021-05-17 11:32:10|4433.79|4433.79|4433.85|4433.85|4433.85|4433.85|4433.79|4433.79|0
1621251150000|2021-05-17 11:32:30|4434.15|4434.15|4434.15|4434.15|4434.15|4434.15|4434.15|4434.15|0
1621251160000|2021-05-17 11:32:40|4434|4434|4434.05|4434.05|4434.05|4434.05|4433.85|4433.85|0
1621251170000|2021-05-17 11:32:50|4434.14|4434.14|4434.19|4434.19|4434.19|4434.19|4434.14|4434.14|0
1621251180000|2021-05-17 11:33:00|4434.49|4434.49|4434.49|4434.49|4434.49|4434.49|4434.49|4434.49|0
1621251200000|2021-05-17 11:33:20|4434.79|4434.79|4434.79|4434.79|4435.09|4435.09|4434.79|4434.79|0
1621251210000|2021-05-17 11:33:30|4434.49|4434.49|4434.19|4434.19|4434.49|4434.49|4434.19|4434.19|0
1621251220000|2021-05-17 11:33:40|4433.89|4433.89|4433.89|4433.89|4433.89|4433.89|4433.89|4433.89|0
1621251230000|2021-05-17 11:33:50|4434.19|4434.19|4434.49|4434.49|4434.49|4434.49|4434.19|4434.19|0
1621251250000|2021-05-17 11:34:10|4434.2|4434.2|4434.2|4434.2|4434.2|4434.2|4434.2|4434.2|0
1621251260000|2021-05-17 11:34:20|4434.34|4434.34|4434.34|4434.34|4434.34|4434.34|4434.34|4434.34|0
1621251270000|2021-05-17 11:34:30|4434.05|4434.05|4434.05|4434.05|4434.05|4434.05|4434.05|4434.05|0
1621251280000|2021-05-17 11:34:40|4433.75|4433.75|4433.75|4433.75|4433.75|4433.75|4433.75|4433.75|0
1621251300000|2021-05-17 11:35:00|4434.35|4434.35|4434.65|4434.65|4434.65|4434.65|4434.35|4434.35|0
1621251320000|2021-05-17 11:35:20|4434.5|4434.5|4434.95|4434.95|4434.95|4434.95|4434.5|4434.5|0
1621251330000|2021-05-17 11:35:30|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|0
1621251340000|2021-05-17 11:35:40|4435.4|4435.4|4435.55|4435.55|4435.55|4435.55|4435.4|4435.4|0
1621251350000|2021-05-17 11:35:50|4435.6|4435.6|4434.53|4434.53|4435.6|4435.6|4434.53|4434.53|0
1621251360000|2021-05-17 11:36:00|4434.59|4434.59|4434.61|4434.61|4434.61|4434.61|4434.59|4434.59|0
1621251370000|2021-05-17 11:36:10|4434.72|4434.72|4434.47|4434.47|4434.76|4434.76|4434.47|4434.47|0
1621251380000|2021-05-17 11:36:20|4434.52|4434.52|4434.82|4434.82|4434.97|4434.97|4434.52|4434.52|0
1621251400000|2021-05-17 11:36:40|4436.02|4436.02|4436.77|4436.77|4436.77|4436.77|4436.02|4436.02|0
1621251410000|2021-05-17 11:36:50|4436.62|4436.62|4436.65|4436.65|4436.65|4436.65|4436.62|4436.62|0
1621251420000|2021-05-17 11:37:00|4436.35|4436.35|4436.35|4436.35|4436.35|4436.35|4436.35|4436.35|0
1621251430000|2021-05-17 11:37:10|4436.65|4436.65|4437.99|4437.99|4437.99|4437.99|4436.65|4436.65|0
1621251440000|2021-05-17 11:37:20|4438.29|4438.29|4438.46|4438.46|4438.46|4438.46|4438.29|4438.29|0
1621251450000|2021-05-17 11:37:30|4438.17|4438.17|4438.17|4438.17|4438.17|4438.17|4438.17|4438.17|0
1621251460000|2021-05-17 11:37:40|4438.26|4438.26|4438.37|4438.37|4438.37|4438.37|4438.08|4438.08|0
1621251470000|2021-05-17 11:37:50|4438.52|4438.52|4438.52|4438.52|4438.52|4438.52|4438.52|4438.52|0
1621251480000|2021-05-17 11:38:00|4438.46|4438.46|4438.46|4438.46|4438.46|4438.46|4438.46|4438.46|0
1621251500000|2021-05-17 11:38:20|4438.77|4438.77|4439.07|4439.07|4439.07|4439.07|4438.77|4438.77|0
1621251510000|2021-05-17 11:38:30|4438.77|4438.77|4438.62|4438.62|4438.77|4438.77|4438.62|4438.62|0
1621251530000|2021-05-17 11:38:50|4438.66|4438.66|4438.79|4438.79|4438.79|4438.79|4438.66|4438.66|0
1621251540000|2021-05-17 11:39:00|4438.76|4438.76|4438.62|4438.62|4438.76|4438.76|4438.59|4438.59|0
1621251550000|2021-05-17 11:39:10|4438.92|4438.92|4438.92|4438.92|4438.92|4438.92|4438.92|4438.92|0
1621251560000|2021-05-17 11:39:20|4439.37|4439.37|4439.52|4439.52|4439.52|4439.52|4439.37|4439.37|0
1621251570000|2021-05-17 11:39:30|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|0
1621251580000|2021-05-17 11:39:40|4439.37|4439.37|4439.37|4439.37|4439.37|4439.37|4439.37|4439.37|0
1621251610000|2021-05-17 11:40:10|4439.31|4439.31|4439.67|4439.67|4439.97|4439.97|4439.31|4439.31|0
1621251620000|2021-05-17 11:40:20|4440.27|4440.27|4440.98|4440.98|4440.98|4440.98|4440.27|4440.27|0
1621251630000|2021-05-17 11:40:30|4441.01|4441.01|4440.71|4440.71|4441.01|4441.01|4440.71|4440.71|0
1621251650000|2021-05-17 11:40:50|4441.01|4441.01|4441.01|4441.01|4441.01|4441.01|4441.01|4441.01|0
1621251660000|2021-05-17 11:41:00|4441.31|4441.31|4441.31|4441.31|4441.31|4441.31|4441.31|4441.31|0
1621251670000|2021-05-17 11:41:10|4440.86|4440.86|4440.86|4440.86|4440.86|4440.86|4440.86|4440.86|0
1621251680000|2021-05-17 11:41:20|4440.71|4440.71|4440.41|4440.41|4440.71|4440.71|4440.41|4440.41|0
1621251690000|2021-05-17 11:41:30|4440.11|4440.11|4440.11|4440.11|4440.11|4440.11|4440.11|4440.11|0
1621251740000|2021-05-17 11:42:20|4439.96|4439.96|4440.02|4440.02|4440.02|4440.02|4439.96|4439.96|0
1621251750000|2021-05-17 11:42:30|4440.17|4440.17|4440.17|4440.17|4440.17|4440.17|4440.17|4440.17|0
1621251760000|2021-05-17 11:42:40|4439.57|4439.57|4439.03|4439.03|4439.57|4439.57|4438.97|4438.97|0
1621251770000|2021-05-17 11:42:50|4438.88|4438.88|4439.32|4439.32|4439.32|4439.32|4438.88|4438.88|0
1621251780000|2021-05-17 11:43:00|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|0
1621251790000|2021-05-17 11:43:10|4439.81|4439.81|4439.81|4439.81|4439.81|4439.81|4439.81|4439.81|0
1621251830000|2021-05-17 11:43:50|4439.51|4439.51|4439.16|4439.16|4439.51|4439.51|4439.16|4439.16|0
1621251850000|2021-05-17 11:44:10|4438.25|4438.25|4438.05|4438.05|4438.25|4438.25|4438.05|4438.05|0
1621251860000|2021-05-17 11:44:20|4438.35|4438.35|4438.35|4438.35|4438.35|4438.35|4438.35|4438.35|0
1621251880000|2021-05-17 11:44:40|4438.5|4438.5|4438.56|4438.56|4438.56|4438.56|4438.2|4438.2|0
1621251890000|2021-05-17 11:44:50|4438.61|4438.61|4439.51|4439.51|4439.51|4439.51|4438.61|4438.61|0
1621251900000|2021-05-17 11:45:00|4439.21|4439.21|4439|4439|4439.21|4439.21|4439|4439|0
1621251910000|2021-05-17 11:45:10|4439.15|4439.15|4439.34|4439.34|4439.34|4439.34|4439.04|4439.04|0
1621251920000|2021-05-17 11:45:20|4439.64|4439.64|4440.24|4440.24|4440.24|4440.24|4439.64|4439.64|0
1621251930000|2021-05-17 11:45:30|4440.39|4440.39|4440.39|4440.39|4440.69|4440.69|4440.39|4440.39|0
1621251950000|2021-05-17 11:45:50|4440.08|4440.08|4440.16|4440.16|4440.39|4440.39|4440.08|4440.08|0
1621251970000|2021-05-17 11:46:10|4440.01|4440.01|4439.86|4439.86|4440.01|4440.01|4439.86|4439.86|0
1621251980000|2021-05-17 11:46:20|4439.82|4439.82|4439.82|4439.82|4439.82|4439.82|4439.82|4439.82|0
1621251990000|2021-05-17 11:46:30|4439.97|4439.97|4440.12|4440.12|4440.12|4440.12|4439.97|4439.97|0
1621252000000|2021-05-17 11:46:40|4440.72|4440.72|4440.72|4440.72|4440.72|4440.72|4440.72|4440.72|0
1621252010000|2021-05-17 11:46:50|4440.6|4440.6|4440.66|4440.66|4440.66|4440.66|4440.6|4440.6|0
1621252020000|2021-05-17 11:47:00|4440.06|4440.06|4439.67|4439.67|4440.06|4440.06|4439.67|4439.67|0
1621252030000|2021-05-17 11:47:10|4439.82|4439.82|4439.82|4439.82|4439.82|4439.82|4439.82|4439.82|0
1621252040000|2021-05-17 11:47:20|4439.91|4439.91|4440.21|4440.21|4440.21|4440.21|4439.91|4439.91|0
1621252050000|2021-05-17 11:47:30|4440.19|4440.19|4440.19|4440.19|4440.19|4440.19|4440.19|4440.19|0
1621252060000|2021-05-17 11:47:40|4440.24|4440.24|4440.21|4440.21|4440.24|4440.24|4440.21|4440.21|0
1621252070000|2021-05-17 11:47:50|4440.06|4440.06|4439.98|4439.98|4440.06|4440.06|4439.98|4439.98|0
1621252110000|2021-05-17 11:48:30|4440.28|4440.28|4440.28|4440.28|4440.28|4440.28|4440.28|4440.28|0
1621252130000|2021-05-17 11:48:50|4440.12|4440.12|4440.12|4440.12|4440.12|4440.12|4440.12|4440.12|0
1621252140000|2021-05-17 11:49:00|4439.95|4439.95|4439.88|4439.88|4440.06|4440.06|4439.88|4439.88|0
1621252150000|2021-05-17 11:49:10|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|0
1621252170000|2021-05-17 11:49:30|4440.21|4440.21|4440.3|4440.3|4440.3|4440.3|4440.21|4440.21|0
1621252180000|2021-05-17 11:49:40|4440.28|4440.28|4440.57|4440.57|4440.57|4440.57|4440.28|4440.28|0
1621252220000|2021-05-17 11:50:20|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|0
1621252230000|2021-05-17 11:50:30|4440.34|4440.34|4440.22|4440.22|4440.34|4440.34|4440.04|4440.04|0
1621252240000|2021-05-17 11:50:40|4441.12|4441.12|4440.67|4440.67|4441.12|4441.12|4440.67|4440.67|0
1621252250000|2021-05-17 11:50:50|4440.76|4440.76|4440.41|4440.41|4440.76|4440.76|4440.41|4440.41|0
1621252260000|2021-05-17 11:51:00|4440.35|4440.35|4440.6|4440.6|4440.6|4440.6|4440.3|4440.3|0
1621252270000|2021-05-17 11:51:10|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|0
1621252280000|2021-05-17 11:51:20|4440.99|4440.99|4440.99|4440.99|4440.99|4440.99|4440.99|4440.99|0
1621252310000|2021-05-17 11:51:50|4441.03|4441.03|4440.73|4440.73|4441.03|4441.03|4440.73|4440.73|0
1621252350000|2021-05-17 11:52:30|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|0
1621252370000|2021-05-17 11:52:50|4440.66|4440.66|4440.66|4440.66|4440.66|4440.66|4440.66|4440.66|0
1621252390000|2021-05-17 11:53:10|4440.36|4440.36|4440.07|4440.07|4440.36|4440.36|4440.07|4440.07|0
1621252400000|2021-05-17 11:53:20|4440.12|4440.12|4440.12|4440.12|4440.12|4440.12|4440.12|4440.12|0
1621252420000|2021-05-17 11:53:40|4440.42|4440.42|4440.48|4440.48|4440.48|4440.48|4440.42|4440.42|0
1621252430000|2021-05-17 11:53:50|4440.78|4440.78|4441.27|4441.27|4441.52|4441.52|4440.78|4440.78|0
1621252440000|2021-05-17 11:54:00|4442.17|4442.17|4441.78|4441.78|4442.17|4442.17|4441.78|4441.78|0
1621252460000|2021-05-17 11:54:20|4442.08|4442.08|4442.08|4442.08|4442.08|4442.08|4442.08|4442.08|0
1621252470000|2021-05-17 11:54:30|4442.1|4442.1|4442.15|4442.15|4442.15|4442.15|4442.1|4442.1|0
1621252480000|2021-05-17 11:54:40|4442.17|4442.17|4442.74|4442.74|4442.74|4442.74|4442.04|4442.04|0
1621252490000|2021-05-17 11:54:50|4442.89|4442.89|4442.59|4442.59|4442.89|4442.89|4442.59|4442.59|0
1621252580000|2021-05-17 11:56:20|4443.03|4443.03|4443.03|4443.03|4443.03|4443.03|4443.03|4443.03|0
1621252590000|2021-05-17 11:56:30|4442.73|4442.73|4442.29|4442.29|4442.73|4442.73|4442.29|4442.29|0
1621252610000|2021-05-17 11:56:50|4441.99|4441.99|4441.99|4441.99|4441.99|4441.99|4441.99|4441.99|0
1621252620000|2021-05-17 11:57:00|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|0
1621252630000|2021-05-17 11:57:10|4442.23|4442.23|4442.68|4442.68|4442.68|4442.68|4442.23|4442.23|0
1621252660000|2021-05-17 11:57:40|4442.38|4442.38|4442.38|4442.38|4442.38|4442.38|4442.38|4442.38|0
1621252670000|2021-05-17 11:57:50|4442.08|4442.08|4442.08|4442.08|4442.08|4442.08|4442.08|4442.08|0
1621252680000|2021-05-17 11:58:00|4441.78|4441.78|4441.63|4441.63|4441.78|4441.78|4441.63|4441.63|0
1621252700000|2021-05-17 11:58:20|4441.33|4441.33|4441.33|4441.33|4441.33|4441.33|4441.33|4441.33|0
1621252710000|2021-05-17 11:58:30|4441.44|4441.44|4441.44|4441.44|4441.44|4441.44|4441.44|4441.44|0
1621252750000|2021-05-17 11:59:10|4441.29|4441.29|4441.29|4441.29|4441.29|4441.29|4441.29|4441.29|0
1621252770000|2021-05-17 11:59:30|4441.2|4441.2|4441.29|4441.29|4441.29|4441.29|4441.2|4441.2|0
1621252780000|2021-05-17 11:59:40|4441.24|4441.24|4441.79|4441.79|4441.79|4441.79|4441.04|4441.04|0
1621252790000|2021-05-17 11:59:50|4441.82|4441.82|4441.56|4441.56|4441.82|4441.82|4441.52|4441.52|0
1621252800000|2021-05-17 12:00:00|4441.52|4441.52|4440.98|4440.98|4441.52|4441.52|4440.95|4440.95|0
1621252810000|2021-05-17 12:00:10|4440.83|4440.83|4440.63|4440.63|4440.83|4440.83|4440.63|4440.63|0
1621252820000|2021-05-17 12:00:20|4440.33|4440.33|4440.33|4440.33|4440.33|4440.33|4440.33|4440.33|0
1621252830000|2021-05-17 12:00:30|4440.38|4440.38|4440.38|4440.38|4440.38|4440.38|4440.38|4440.38|0
1621252840000|2021-05-17 12:00:40|4440.08|4440.08|4439.78|4439.78|4440.08|4440.08|4439.78|4439.78|0
1621252850000|2021-05-17 12:00:50|4439.82|4439.82|4439.82|4439.82|4439.82|4439.82|4439.82|4439.82|0
1621252860000|2021-05-17 12:01:00|4439.52|4439.52|4439.56|4439.56|4439.56|4439.56|4439.52|4439.52|0
1621252910000|2021-05-17 12:01:50|4439.51|4439.51|4439.74|4439.74|4439.74|4439.74|4439.44|4439.44|0
1621252920000|2021-05-17 12:02:00|4439.76|4439.76|4439.72|4439.72|4439.76|4439.76|4439.72|4439.72|0
1621252940000|2021-05-17 12:02:20|4439.57|4439.57|4439.57|4439.57|4439.57|4439.57|4439.57|4439.57|0
1621252950000|2021-05-17 12:02:30|4439.42|4439.42|4439.42|4439.42|4439.42|4439.42|4439.42|4439.42|0
1621252960000|2021-05-17 12:02:40|4439.33|4439.33|4439.38|4439.38|4439.38|4439.38|4439.33|4439.33|0
1621252970000|2021-05-17 12:02:50|4439.23|4439.23|4438.79|4438.79|4439.23|4439.23|4438.79|4438.79|0
1621252980000|2021-05-17 12:03:00|4438.34|4438.34|4438.79|4438.79|4438.79|4438.79|4438.34|4438.34|0
1621252990000|2021-05-17 12:03:10|4438.49|4438.49|4438.49|4438.49|4438.49|4438.49|4438.49|4438.49|0
1621253000000|2021-05-17 12:03:20|4438.46|4438.46|4438.9|4438.9|4438.9|4438.9|4438.46|4438.46|0
1621253010000|2021-05-17 12:03:30|4438.96|4438.96|4439.05|4439.05|4439.05|4439.05|4438.96|4438.96|0
1621253020000|2021-05-17 12:03:40|4439.2|4439.2|4439.05|4439.05|4439.2|4439.2|4439.05|4439.05|0
1621253040000|2021-05-17 12:04:00|4439.14|4439.14|4438.6|4438.6|4439.14|4439.14|4438.54|4438.54|0
1621253050000|2021-05-17 12:04:10|4438.67|4438.67|4438.67|4438.67|4438.67|4438.67|4438.67|4438.67|0
1621253060000|2021-05-17 12:04:20|4439.27|4439.27|4439.27|4439.27|4439.27|4439.27|4439.27|4439.27|0
1621253070000|2021-05-17 12:04:30|4439.42|4439.42|4439.72|4439.72|4439.72|4439.72|4439.42|4439.42|0
1621253080000|2021-05-17 12:04:40|4439.81|4439.81|4440.11|4440.11|4440.11|4440.11|4439.81|4439.81|0
1621253090000|2021-05-17 12:04:50|4439.96|4439.96|4440.26|4440.26|4440.26|4440.26|4439.96|4439.96|0
1621253100000|2021-05-17 12:05:00|4440.08|4440.08|4440.08|4440.08|4440.69|4440.69|4440.08|4440.08|0
1621253110000|2021-05-17 12:05:10|4439.79|4439.79|4439.79|4439.79|4439.79|4439.79|4439.79|4439.79|0
1621253130000|2021-05-17 12:05:30|4439.49|4439.49|4438.98|4438.98|4439.49|4439.49|4438.98|4438.98|0
1621253140000|2021-05-17 12:05:40|4438.87|4438.87|4438.57|4438.57|4438.87|4438.87|4438.57|4438.57|0
1621253180000|2021-05-17 12:06:20|4438.27|4438.27|4439.17|4439.17|4439.17|4439.17|4438.27|4438.27|0
1621253210000|2021-05-17 12:06:50|4439.47|4439.47|4439.92|4439.92|4439.92|4439.92|4439.47|4439.47|0
1621253220000|2021-05-17 12:07:00|4440.22|4440.22|4439.25|4439.25|4440.22|4440.22|4439.25|4439.25|0
1621253230000|2021-05-17 12:07:10|4438.95|4438.95|4437.97|4437.97|4438.95|4438.95|4437.97|4437.97|0
1621253240000|2021-05-17 12:07:20|4437.88|4437.88|4437.88|4437.88|4437.88|4437.88|4437.88|4437.88|0
1621253250000|2021-05-17 12:07:30|4438.18|4438.18|4437.88|4437.88|4438.18|4438.18|4437.88|4437.88|0
1621253260000|2021-05-17 12:07:40|4437.97|4437.97|4437.67|4437.67|4437.97|4437.97|4437.67|4437.67|0
1621253270000|2021-05-17 12:07:50|4438.12|4438.12|4438.27|4438.27|4438.27|4438.27|4438.12|4438.12|0
1621253300000|2021-05-17 12:08:20|4438.38|4438.38|4438.38|4438.38|4438.38|4438.38|4438.38|4438.38|0
1621253310000|2021-05-17 12:08:30|4438.47|4438.47|4438.49|4438.49|4438.49|4438.49|4438.47|4438.47|0
1621253330000|2021-05-17 12:08:50|4438.79|4438.79|4438.73|4438.73|4438.79|4438.79|4438.73|4438.73|0
1621253340000|2021-05-17 12:09:00|4439.04|4439.04|4439.04|4439.04|4439.04|4439.04|4439.04|4439.04|0
1621253370000|2021-05-17 12:09:30|4439.18|4439.18|4439.33|4439.33|4439.33|4439.33|4439.18|4439.18|0
1621253380000|2021-05-17 12:09:40|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|0
1621253400000|2021-05-17 12:10:00|4439.36|4439.36|4439.36|4439.36|4439.36|4439.36|4439.36|4439.36|0
1621253430000|2021-05-17 12:10:30|4439.96|4439.96|4439.96|4439.96|4439.96|4439.96|4439.96|4439.96|0
1621253440000|2021-05-17 12:10:40|4440.26|4440.26|4440.41|4440.41|4440.41|4440.41|4440.26|4440.26|0
1621253450000|2021-05-17 12:10:50|4440.71|4440.71|4441.28|4441.28|4441.43|4441.43|4440.71|4440.71|0
1621253460000|2021-05-17 12:11:00|4441.34|4441.34|4441.64|4441.64|4441.64|4441.64|4441.34|4441.34|0
1621253470000|2021-05-17 12:11:10|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|0
1621253480000|2021-05-17 12:11:20|4442.24|4442.24|4442.24|4442.24|4442.24|4442.24|4442.24|4442.24|0
1621253520000|2021-05-17 12:12:00|4442.09|4442.09|4441.94|4441.94|4442.09|4442.09|4441.94|4441.94|0
1621253530000|2021-05-17 12:12:10|4441.89|4441.89|4441.89|4441.89|4441.89|4441.89|4441.89|4441.89|0
1621253540000|2021-05-17 12:12:20|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|0
1621253560000|2021-05-17 12:12:40|4441.29|4441.29|4439.49|4439.49|4441.29|4441.29|4439.49|4439.49|0
1621253580000|2021-05-17 12:13:00|4439.05|4439.05|4439.95|4439.95|4439.95|4439.95|4439.05|4439.05|0
1621253590000|2021-05-17 12:13:10|4440.25|4440.25|4440.25|4440.25|4440.25|4440.25|4440.25|4440.25|0
1621253620000|2021-05-17 12:13:40|4440.16|4440.16|4439.25|4439.25|4440.16|4440.16|4439.25|4439.25|0
1621253630000|2021-05-17 12:13:50|4439.11|4439.11|4439.11|4439.11|4439.11|4439.11|4439.11|4439.11|0
1621253640000|2021-05-17 12:14:00|4438.99|4438.99|4438.75|4438.75|4438.99|4438.99|4438.6|4438.6|0
1621253650000|2021-05-17 12:14:10|4438.9|4438.9|4438.66|4438.66|4438.9|4438.9|4438.66|4438.66|0
1621253680000|2021-05-17 12:14:40|4438.96|4438.96|4438.96|4438.96|4438.96|4438.96|4438.96|4438.96|0
1621253690000|2021-05-17 12:14:50|4439.26|4439.26|4439.26|4439.26|4439.26|4439.26|4439.26|4439.26|0
1621253710000|2021-05-17 12:15:10|4439.28|4439.28|4439.32|4439.32|4439.32|4439.32|4439.28|4439.28|0
1621253720000|2021-05-17 12:15:20|4439.92|4439.92|4439.99|4439.99|4440|4440|4439.92|4439.92|0
1621253740000|2021-05-17 12:15:40|4439.84|4439.84|4439.84|4439.84|4439.84|4439.84|4439.84|4439.84|0
1621253760000|2021-05-17 12:16:00|4439.54|4439.54|4439.71|4439.71|4439.71|4439.71|4439.54|4439.54|0
1621253790000|2021-05-17 12:16:30|4439.65|4439.65|4439.65|4439.65|4439.65|4439.65|4439.65|4439.65|0
1621253820000|2021-05-17 12:17:00|4439.95|4439.95|4440.26|4440.26|4440.26|4440.26|4439.95|4439.95|0
1621253850000|2021-05-17 12:17:30|4440.35|4440.35|4440.35|4440.35|4440.35|4440.35|4440.35|4440.35|0
1621253860000|2021-05-17 12:17:40|4440.29|4440.29|4440.24|4440.24|4440.29|4440.29|4440.24|4440.24|0
1621253880000|2021-05-17 12:18:00|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|0
1621253900000|2021-05-17 12:18:20|4440.3|4440.3|4439.82|4439.82|4440.3|4440.3|4439.82|4439.82|0
1621253920000|2021-05-17 12:18:40|4439.86|4439.86|4439.9|4439.9|4439.9|4439.9|4439.86|4439.86|0
1621253940000|2021-05-17 12:19:00|4440.2|4440.2|4440.54|4440.54|4440.54|4440.54|4440.2|4440.2|0
1621253970000|2021-05-17 12:19:30|4441.14|4441.14|4440.84|4440.84|4441.29|4441.29|4440.84|4440.84|0
1621253980000|2021-05-17 12:19:40|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|0
1621253990000|2021-05-17 12:19:50|4440.69|4440.69|4440.78|4440.78|4440.78|4440.78|4440.69|4440.69|0
1621254000000|2021-05-17 12:20:00|4440.82|4440.82|4440.78|4440.78|4440.82|4440.82|4440.78|4440.78|0
1621254020000|2021-05-17 12:20:20|4441.38|4441.38|4441.68|4441.68|4441.68|4441.68|4441.38|4441.38|0
1621254030000|2021-05-17 12:20:30|4441.85|4441.85|4441.91|4441.91|4441.91|4441.91|4441.85|4441.85|0
1621254040000|2021-05-17 12:20:40|4442.06|4442.06|4442.15|4442.15|4442.15|4442.15|4442.06|4442.06|0
1621254060000|2021-05-17 12:21:00|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|0
1621254070000|2021-05-17 12:21:10|4441.91|4441.91|4441.91|4441.91|4441.91|4441.91|4441.91|4441.91|0
1621254080000|2021-05-17 12:21:20|4442.21|4442.21|4442.51|4442.51|4442.51|4442.51|4442.21|4442.21|0
1621254090000|2021-05-17 12:21:30|4442.66|4442.66|4442.66|4442.66|4442.66|4442.66|4442.66|4442.66|0
1621254100000|2021-05-17 12:21:40|4442.68|4442.68|4442.59|4442.59|4442.68|4442.68|4442.59|4442.59|0
1621254110000|2021-05-17 12:21:50|4442.29|4442.29|4441.99|4441.99|4442.29|4442.29|4441.99|4441.99|0
1621254120000|2021-05-17 12:22:00|4442.05|4442.05|4442.1|4442.1|4442.1|4442.1|4442.05|4442.05|0
1621254150000|2021-05-17 12:22:30|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|0
1621254190000|2021-05-17 12:23:10|4442.37|4442.37|4442.29|4442.29|4442.37|4442.37|4442.29|4442.29|0
1621254220000|2021-05-17 12:23:40|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|0
1621254240000|2021-05-17 12:24:00|4442.74|4442.74|4442.74|4442.74|4442.74|4442.74|4442.74|4442.74|0
1621254290000|2021-05-17 12:24:50|4442.65|4442.65|4442.65|4442.65|4442.65|4442.65|4442.65|4442.65|0
1621254300000|2021-05-17 12:25:00|4442.67|4442.67|4443.44|4443.44|4443.44|4443.44|4442.67|4442.67|0
1621254310000|2021-05-17 12:25:10|4443.74|4443.74|4444.04|4444.04|4444.04|4444.04|4443.74|4443.74|0
1621254320000|2021-05-17 12:25:20|4444.19|4444.19|4444.19|4444.19|4444.19|4444.19|4444.19|4444.19|0
1621254330000|2021-05-17 12:25:30|4444.04|4444.04|4443.89|4443.89|4444.04|4444.04|4443.89|4443.89|0
1621254360000|2021-05-17 12:26:00|4443.93|4443.93|4443.97|4443.97|4443.97|4443.97|4443.93|4443.93|0
1621254370000|2021-05-17 12:26:10|4444.06|4444.06|4444.06|4444.06|4444.06|4444.06|4444.06|4444.06|0
1621254380000|2021-05-17 12:26:20|4444.36|4444.36|4444.66|4444.66|4444.66|4444.66|4444.36|4444.36|0
1621254390000|2021-05-17 12:26:30|4444.36|4444.36|4444.54|4444.54|4444.54|4444.54|4444.36|4444.36|0
1621254410000|2021-05-17 12:26:50|4444.48|4444.48|4444.48|4444.48|4444.48|4444.48|4444.48|4444.48|0
1621254420000|2021-05-17 12:27:00|4444.52|4444.52|4444.52|4444.52|4444.52|4444.52|4444.52|4444.52|0
1621254440000|2021-05-17 12:27:20|4444.56|4444.56|4444.59|4444.59|4444.59|4444.59|4444.56|4444.56|0
1621254450000|2021-05-17 12:27:30|4444.29|4444.29|4444.29|4444.29|4444.29|4444.29|4444.29|4444.29|0
1621254460000|2021-05-17 12:27:40|4444.59|4444.59|4444.59|4444.59|4444.59|4444.59|4444.59|4444.59|0
1621254480000|2021-05-17 12:28:00|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|0
1621254490000|2021-05-17 12:28:10|4445.04|4445.04|4445.04|4445.04|4445.04|4445.04|4445.04|4445.04|0
1621254500000|2021-05-17 12:28:20|4444.89|4444.89|4444.59|4444.59|4444.89|4444.89|4444.59|4444.59|0
1621254520000|2021-05-17 12:28:40|4444.44|4444.44|4444.44|4444.44|4444.44|4444.44|4444.44|4444.44|0
1621254540000|2021-05-17 12:29:00|4445.05|4445.05|4445.05|4445.05|4445.05|4445.05|4445.05|4445.05|0
1621254550000|2021-05-17 12:29:10|4444.75|4444.75|4444.44|4444.44|4444.75|4444.75|4444.44|4444.44|0
1621254560000|2021-05-17 12:29:20|4444.15|4444.15|4444.15|4444.15|4444.15|4444.15|4444.15|4444.15|0
1621254570000|2021-05-17 12:29:30|4443.55|4443.55|4442.65|4442.65|4443.55|4443.55|4442.5|4442.5|0
1621254590000|2021-05-17 12:29:50|4442.77|4442.77|4442.94|4442.94|4442.94|4442.94|4442.77|4442.77|0
1621254600000|2021-05-17 12:30:00|4443|4443|4443.05|4443.05|4443.05|4443.05|4443|4443|0
1621254610000|2021-05-17 12:30:10|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|0
1621254620000|2021-05-17 12:30:20|4442.87|4442.87|4442.92|4442.92|4442.92|4442.92|4442.87|4442.87|0
1621254640000|2021-05-17 12:30:40|4442.96|4442.96|4442.66|4442.66|4442.96|4442.96|4442.66|4442.66|0
1621254670000|2021-05-17 12:31:10|4442.61|4442.61|4442.55|4442.55|4442.61|4442.61|4442.55|4442.55|0
1621254680000|2021-05-17 12:31:20|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|0
1621254690000|2021-05-17 12:31:30|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|0
1621254700000|2021-05-17 12:31:40|4443.42|4443.42|4443.42|4443.42|4443.42|4443.42|4443.42|4443.42|0
1621254710000|2021-05-17 12:31:50|4443.72|4443.72|4444.13|4444.13|4444.13|4444.13|4443.72|4443.72|0
1621254720000|2021-05-17 12:32:00|4444.07|4444.07|4445.27|4445.27|4445.27|4445.27|4444.07|4444.07|0
1621254740000|2021-05-17 12:32:20|4445.21|4445.21|4445.21|4445.21|4445.21|4445.21|4445.21|4445.21|0
1621254760000|2021-05-17 12:32:40|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|0
1621254770000|2021-05-17 12:32:50|4446.11|4446.11|4446.11|4446.11|4446.11|4446.11|4446.11|4446.11|0
1621254790000|2021-05-17 12:33:10|4445.51|4445.51|4444.83|4444.83|4445.51|4445.51|4444.47|4444.47|0
1621254800000|2021-05-17 12:33:20|4444.77|4444.77|4444.71|4444.71|4444.77|4444.77|4444.71|4444.71|0
1621254830000|2021-05-17 12:33:50|4444.11|4444.11|4444.11|4444.11|4444.11|4444.11|4444.11|4444.11|0
1621254840000|2021-05-17 12:34:00|4444.07|4444.07|4444.07|4444.07|4444.07|4444.07|4444.07|4444.07|0
1621254890000|2021-05-17 12:34:50|4444.22|4444.22|4444.22|4444.22|4444.22|4444.22|4444.22|4444.22|0
1621254900000|2021-05-17 12:35:00|4444.82|4444.82|4444.84|4444.84|4444.84|4444.84|4444.82|4444.82|0
1621254910000|2021-05-17 12:35:10|4444.93|4444.93|4444.93|4444.93|4444.93|4444.93|4444.93|4444.93|0
1621254930000|2021-05-17 12:35:30|4445.12|4445.12|4445.12|4445.12|4445.12|4445.12|4445.12|4445.12|0
1621254940000|2021-05-17 12:35:40|4445.16|4445.16|4445.16|4445.16|4445.16|4445.16|4445.16|4445.16|0
1621254950000|2021-05-17 12:35:50|4445.46|4445.46|4445.46|4445.46|4445.76|4445.76|4445.46|4445.46|0
1621254960000|2021-05-17 12:36:00|4445.44|4445.44|4445.88|4445.88|4445.88|4445.88|4445.44|4445.44|0
1621254970000|2021-05-17 12:36:10|4445.59|4445.59|4445.28|4445.28|4445.59|4445.59|4445.28|4445.28|0
1621254980000|2021-05-17 12:36:20|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|0
1621255010000|2021-05-17 12:36:50|4444.71|4444.71|4444.71|4444.71|4444.71|4444.71|4444.41|4444.41|0
1621255020000|2021-05-17 12:37:00|4444.82|4444.82|4445.48|4445.48|4445.48|4445.48|4444.82|4444.82|0
1621255050000|2021-05-17 12:37:30|4444.59|4444.59|4445.18|4445.18|4445.18|4445.18|4444.59|4444.59|0
1621255060000|2021-05-17 12:37:40|4445.78|4445.78|4446.23|4446.23|4446.23|4446.23|4445.78|4445.78|0
1621255070000|2021-05-17 12:37:50|4445.93|4445.93|4445.93|4445.93|4445.93|4445.93|4445.93|4445.93|0
1621255100000|2021-05-17 12:38:20|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|0
1621255110000|2021-05-17 12:38:30|4446.58|4446.58|4446.58|4446.58|4446.58|4446.58|4446.58|4446.58|0
1621255160000|2021-05-17 12:39:20|4446.88|4446.88|4447.18|4447.18|4447.18|4447.18|4446.88|4446.88|0
1621255170000|2021-05-17 12:39:30|4447.03|4447.03|4447.03|4447.03|4447.03|4447.03|4447.03|4447.03|0
1621255190000|2021-05-17 12:39:50|4446.97|4446.97|4446.97|4446.97|4446.97|4446.97|4446.97|4446.97|0
1621255210000|2021-05-17 12:40:10|4446.67|4446.67|4446.67|4446.67|4446.67|4446.67|4446.67|4446.67|0
1621255230000|2021-05-17 12:40:30|4446.97|4446.97|4446.97|4446.97|4446.97|4446.97|4446.97|4446.97|0
1621255240000|2021-05-17 12:40:40|4445.89|4445.89|4445.59|4445.59|4445.89|4445.89|4445.59|4445.59|0
1621255250000|2021-05-17 12:40:50|4445.42|4445.42|4445.51|4445.51|4445.51|4445.51|4445.42|4445.42|0
1621255260000|2021-05-17 12:41:00|4445.42|4445.42|4444.82|4444.82|4445.42|4445.42|4444.82|4444.82|0
1621255280000|2021-05-17 12:41:20|4444.86|4444.86|4444.8|4444.8|4444.86|4444.86|4444.8|4444.8|0
1621255290000|2021-05-17 12:41:30|4444.86|4444.86|4446.51|4446.51|4446.51|4446.51|4444.86|4444.86|0
1621255300000|2021-05-17 12:41:40|4446.21|4446.21|4446.36|4446.36|4446.36|4446.36|4446.21|4446.21|0
1621255310000|2021-05-17 12:41:50|4446.28|4446.28|4446.28|4446.28|4446.28|4446.28|4446.28|4446.28|0
1621255330000|2021-05-17 12:42:10|4446.25|4446.25|4446.25|4446.25|4446.25|4446.25|4446.25|4446.25|0
1621255350000|2021-05-17 12:42:30|4446.55|4446.55|4446.55|4446.55|4446.85|4446.85|4446.55|4446.55|0
1621255360000|2021-05-17 12:42:40|4446.25|4446.25|4446.4|4446.4|4446.4|4446.4|4446.25|4446.25|0
1621255370000|2021-05-17 12:42:50|4446.52|4446.52|4446.52|4446.52|4446.52|4446.52|4446.52|4446.52|0
1621255400000|2021-05-17 12:43:20|4446.63|4446.63|4446.69|4446.69|4446.69|4446.69|4446.63|4446.63|0
1621255420000|2021-05-17 12:43:40|4446.54|4446.54|4446.35|4446.35|4446.65|4446.65|4446.35|4446.35|0
1621255430000|2021-05-17 12:43:50|4446.21|4446.21|4446.21|4446.21|4446.21|4446.21|4446.21|4446.21|0
1621255460000|2021-05-17 12:44:20|4445.9|4445.9|4445.9|4445.9|4445.9|4445.9|4445.9|4445.9|0
1621255470000|2021-05-17 12:44:30|4445.3|4445.3|4445.16|4445.16|4445.3|4445.3|4445.16|4445.16|0
1621255480000|2021-05-17 12:44:40|4445.76|4445.76|4445.76|4445.76|4445.76|4445.76|4445.76|4445.76|0
1621255500000|2021-05-17 12:45:00|4445.78|4445.78|4445.78|4445.78|4445.78|4445.78|4445.78|4445.78|0
1621255510000|2021-05-17 12:45:10|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|0
1621255550000|2021-05-17 12:45:50|4446.03|4446.03|4445.91|4445.91|4446.03|4446.03|4445.91|4445.91|0
1621255570000|2021-05-17 12:46:10|4445.61|4445.61|4445.61|4445.61|4445.61|4445.61|4445.61|4445.61|0
1621255580000|2021-05-17 12:46:20|4445.65|4445.65|4445.89|4445.89|4445.89|4445.89|4445.65|4445.65|0
1621255590000|2021-05-17 12:46:30|4445.86|4445.86|4445.82|4445.82|4445.86|4445.86|4445.82|4445.82|0
1621255600000|2021-05-17 12:46:40|4445.89|4445.89|4446.1|4446.1|4446.1|4446.1|4445.89|4445.89|0
1621255610000|2021-05-17 12:46:50|4446.25|4446.25|4446.25|4446.25|4446.25|4446.25|4446.25|4446.25|0
1621255630000|2021-05-17 12:47:10|4446.23|4446.23|4445.78|4445.78|4446.26|4446.26|4445.66|4445.66|0
1621255640000|2021-05-17 12:47:20|4445.81|4445.81|4446.11|4446.11|4446.86|4446.86|4445.81|4445.81|0
1621255660000|2021-05-17 12:47:40|4446.02|4446.02|4445.93|4445.93|4446.02|4446.02|4445.93|4445.93|0
1621255680000|2021-05-17 12:48:00|4445.84|4445.84|4445.84|4445.84|4445.99|4445.99|4445.84|4445.84|0
1621255710000|2021-05-17 12:48:30|4445.8|4445.8|4445.77|4445.77|4445.8|4445.8|4445.77|4445.77|0
1621255720000|2021-05-17 12:48:40|4445.8|4445.8|4445.8|4445.8|4445.8|4445.8|4445.8|4445.8|0
1621255730000|2021-05-17 12:48:50|4445.83|4445.83|4445.8|4445.8|4445.83|4445.83|4445.8|4445.8|0
1621255740000|2021-05-17 12:49:00|4445.69|4445.69|4446.12|4446.12|4446.18|4446.18|4445.58|4445.58|0
1621255750000|2021-05-17 12:49:10|4445.82|4445.82|4445.82|4445.82|4445.82|4445.82|4445.82|4445.82|0
1621255760000|2021-05-17 12:49:20|4445.52|4445.52|4445.41|4445.41|4445.52|4445.52|4445.41|4445.41|0
1621255810000|2021-05-17 12:50:10|4444.2|4444.2|4444.2|4444.2|4444.2|4444.2|4444.2|4444.2|0
1621255830000|2021-05-17 12:50:30|4444.18|4444.18|4444.48|4444.48|4444.48|4444.48|4444.18|4444.18|0
1621255840000|2021-05-17 12:50:40|4444.78|4444.78|4444.78|4444.78|4444.93|4444.93|4444.78|4444.78|0
1621255850000|2021-05-17 12:50:50|4444.87|4444.87|4444.87|4444.87|4444.87|4444.87|4444.87|4444.87|0
1621255880000|2021-05-17 12:51:20|4444.72|4444.72|4444.68|4444.68|4444.72|4444.72|4444.68|4444.68|0
1621255910000|2021-05-17 12:51:50|4444.23|4444.23|4443.93|4443.93|4444.23|4444.23|4443.93|4443.93|0
1621255930000|2021-05-17 12:52:10|4443.99|4443.99|4443.99|4443.99|4443.99|4443.99|4443.99|4443.99|0
1621255940000|2021-05-17 12:52:20|4443.1|4443.1|4444.44|4444.44|4444.59|4444.59|4443.1|4443.1|0
1621255960000|2021-05-17 12:52:40|4444.59|4444.59|4443.84|4443.84|4444.59|4444.59|4443.84|4443.84|0
1621255970000|2021-05-17 12:52:50|4442.8|4442.8|4443.54|4443.54|4443.54|4443.54|4442.8|4442.8|0
1621255980000|2021-05-17 12:53:00|4443.69|4443.69|4443.54|4443.54|4443.69|4443.69|4443.54|4443.54|0
1621255990000|2021-05-17 12:53:10|4443.24|4443.24|4441.85|4441.85|4443.24|4443.24|4441.85|4441.85|0
1621256010000|2021-05-17 12:53:30|4441.7|4441.7|4441.7|4441.7|4441.7|4441.7|4441.7|4441.7|0
1621256020000|2021-05-17 12:53:40|4442.15|4442.15|4442.06|4442.06|4442.15|4442.15|4442.06|4442.06|0
1621256030000|2021-05-17 12:53:50|4442.51|4442.51|4442.65|4442.65|4442.65|4442.65|4442.51|4442.51|0
1621256040000|2021-05-17 12:54:00|4442.71|4442.71|4442.71|4442.71|4442.71|4442.71|4442.71|4442.71|0
1621256060000|2021-05-17 12:54:20|4443.31|4443.31|4444.36|4444.36|4444.36|4444.36|4443.31|4443.31|0
1621256080000|2021-05-17 12:54:40|4445.86|4445.86|4445.86|4445.86|4445.86|4445.86|4445.86|4445.86|0
1621256090000|2021-05-17 12:54:50|4446.46|4446.46|4446.31|4446.31|4446.46|4446.46|4446.31|4446.31|0
1621256110000|2021-05-17 12:55:10|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|0
1621256120000|2021-05-17 12:55:20|4445.75|4445.75|4445.75|4445.75|4445.75|4445.75|4445.75|4445.75|0
1621256130000|2021-05-17 12:55:30|4445.84|4445.84|4445.84|4445.84|4445.84|4445.84|4445.84|4445.84|0
1621256140000|2021-05-17 12:55:40|4445.88|4445.88|4445.88|4445.88|4445.88|4445.88|4445.88|4445.88|0
1621256150000|2021-05-17 12:55:50|4445.86|4445.86|4445.71|4445.71|4445.86|4445.86|4445.71|4445.71|0
1621256160000|2021-05-17 12:56:00|4445.86|4445.86|4445.86|4445.86|4445.86|4445.86|4445.86|4445.86|0
1621256200000|2021-05-17 12:56:40|4445.88|4445.88|4446.23|4446.23|4446.23|4446.23|4445.88|4445.88|0
1621256210000|2021-05-17 12:56:50|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|0
1621256230000|2021-05-17 12:57:10|4446.62|4446.62|4446.62|4446.62|4446.62|4446.62|4446.62|4446.62|0
1621256240000|2021-05-17 12:57:20|4446.32|4446.32|4445.42|4445.42|4446.32|4446.32|4445.42|4445.42|0
1621256260000|2021-05-17 12:57:40|4445.72|4445.72|4445.72|4445.72|4445.72|4445.72|4445.72|4445.72|0
1621256290000|2021-05-17 12:58:10|4445.75|4445.75|4445.79|4445.79|4445.79|4445.79|4445.75|4445.75|0
1621256310000|2021-05-17 12:58:30|4446.14|4446.14|4446.14|4446.14|4446.14|4446.14|4446.14|4446.14|0
1621256320000|2021-05-17 12:58:40|4446.11|4446.11|4446.11|4446.11|4446.11|4446.11|4446.11|4446.11|0
1621256340000|2021-05-17 12:59:00|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|0
1621256350000|2021-05-17 12:59:10|4446.5|4446.5|4445.75|4445.75|4446.5|4446.5|4445.75|4445.75|0
1621256360000|2021-05-17 12:59:20|4445.3|4445.3|4445.3|4445.3|4445.3|4445.3|4445.3|4445.3|0
1621256370000|2021-05-17 12:59:30|4445.21|4445.21|4445.27|4445.27|4445.27|4445.27|4445.21|4445.21|0
1621256430000|2021-05-17 13:00:30|4445.57|4445.57|4446.65|4446.65|4446.65|4446.65|4445.57|4445.57|0
1621256450000|2021-05-17 13:00:50|4446.95|4446.95|4447.04|4447.04|4447.04|4447.04|4446.95|4446.95|0
1621256460000|2021-05-17 13:01:00|4446.74|4446.74|4446.62|4446.62|4446.74|4446.74|4446.62|4446.62|0
1621256470000|2021-05-17 13:01:10|4446.65|4446.65|4446.62|4446.62|4446.68|4446.68|4446.62|4446.62|0
1621256480000|2021-05-17 13:01:20|4446.48|4446.48|4446.57|4446.57|4446.57|4446.57|4446.48|4446.48|0
1621256490000|2021-05-17 13:01:30|4447.01|4447.01|4447.01|4447.01|4447.01|4447.01|4447.01|4447.01|0
1621256500000|2021-05-17 13:01:40|4447.31|4447.31|4447.31|4447.31|4448.21|4448.21|4447.31|4447.31|0
1621256510000|2021-05-17 13:01:50|4447.29|4447.29|4447.29|4447.29|4447.29|4447.29|4447.29|4447.29|0
1621256520000|2021-05-17 13:02:00|4447.34|4447.34|4447|4447|4447.34|4447.34|4447|4447|0
1621256530000|2021-05-17 13:02:10|4446.95|4446.95|4446.93|4446.93|4446.95|4446.95|4446.89|4446.89|0
1621256590000|2021-05-17 13:03:10|4446.84|4446.84|4446.84|4446.84|4446.84|4446.84|4446.84|4446.84|0
1621256600000|2021-05-17 13:03:20|4446.99|4446.99|4446.99|4446.99|4446.99|4446.99|4446.99|4446.99|0
1621256620000|2021-05-17 13:03:40|4447.29|4447.29|4447.29|4447.29|4447.29|4447.29|4447.29|4447.29|0
1621256630000|2021-05-17 13:03:50|4447.23|4447.23|4447.08|4447.08|4447.23|4447.23|4447.08|4447.08|0
1621256640000|2021-05-17 13:04:00|4447.14|4447.14|4447.14|4447.14|4447.14|4447.14|4447.14|4447.14|0
1621256650000|2021-05-17 13:04:10|4447.25|4447.25|4447.76|4447.76|4447.76|4447.76|4447.25|4447.25|0
1621256680000|2021-05-17 13:04:40|4447.87|4447.87|4448.02|4448.02|4448.47|4448.47|4447.87|4447.87|0
1621256700000|2021-05-17 13:05:00|4447.87|4447.87|4447.87|4447.87|4447.87|4447.87|4447.87|4447.87|0
1621256710000|2021-05-17 13:05:10|4447.57|4447.57|4447.52|4447.52|4447.57|4447.57|4447.52|4447.52|0
1621256750000|2021-05-17 13:05:50|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|0
1621256800000|2021-05-17 13:06:40|4446.77|4446.77|4446.17|4446.17|4446.77|4446.77|4445.87|4445.87|0
1621256810000|2021-05-17 13:06:50|4446.47|4446.47|4446.42|4446.42|4446.47|4446.47|4446.42|4446.42|0
1621256840000|2021-05-17 13:07:20|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|0
1621256850000|2021-05-17 13:07:30|4445.82|4445.82|4445.82|4445.82|4445.82|4445.82|4445.82|4445.82|0
1621256860000|2021-05-17 13:07:40|4445.78|4445.78|4444.97|4444.97|4445.78|4445.78|4444.97|4444.97|0
1621256870000|2021-05-17 13:07:50|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|0
1621256880000|2021-05-17 13:08:00|4445.03|4445.03|4445.03|4445.03|4445.03|4445.03|4445.03|4445.03|0
1621256890000|2021-05-17 13:08:10|4444.58|4444.58|4444.58|4444.58|4444.58|4444.58|4444.29|4444.29|0
1621256900000|2021-05-17 13:08:20|4444.62|4444.62|4444.62|4444.62|4444.62|4444.62|4444.62|4444.62|0
1621256920000|2021-05-17 13:08:40|4444.32|4444.32|4444.62|4444.62|4444.62|4444.62|4444.32|4444.32|0
1621256930000|2021-05-17 13:08:50|4445.07|4445.07|4444.02|4444.02|4445.07|4445.07|4444.02|4444.02|0
1621256940000|2021-05-17 13:09:00|4443.72|4443.72|4443.72|4443.72|4443.72|4443.72|4443.72|4443.72|0
1621256960000|2021-05-17 13:09:20|4444.02|4444.02|4444.02|4444.02|4444.02|4444.02|4444.02|4444.02|0
1621256990000|2021-05-17 13:09:50|4443.58|4443.58|4442.97|4442.97|4443.58|4443.58|4442.97|4442.97|0
1621257000000|2021-05-17 13:10:00|4442.68|4442.68|4442.23|4442.23|4442.68|4442.68|4442.23|4442.23|0
1621257010000|2021-05-17 13:10:10|4442.38|4442.38|4442.38|4442.38|4442.38|4442.38|4442.38|4442.38|0
1621257020000|2021-05-17 13:10:20|4442.34|4442.34|4442.34|4442.34|4442.34|4442.34|4442.34|4442.34|0
1621257040000|2021-05-17 13:10:40|4442.43|4442.43|4442.43|4442.43|4442.43|4442.43|4442.43|4442.43|0
1621257060000|2021-05-17 13:11:00|4442.37|4442.37|4442.31|4442.31|4442.37|4442.37|4442.31|4442.31|0
1621257070000|2021-05-17 13:11:10|4442.91|4442.91|4442.91|4442.91|4442.91|4442.91|4442.91|4442.91|0
1621257080000|2021-05-17 13:11:20|4443.36|4443.36|4443.81|4443.81|4443.81|4443.81|4443.36|4443.36|0
1621257170000|2021-05-17 13:12:50|4444.11|4444.11|4444.11|4444.11|4444.11|4444.11|4444.11|4444.11|0
1621257180000|2021-05-17 13:13:00|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|0
1621257190000|2021-05-17 13:13:10|4444.22|4444.22|4444.31|4444.31|4444.31|4444.31|4444.22|4444.22|0
1621257210000|2021-05-17 13:13:30|4444.37|4444.37|4444.07|4444.07|4444.37|4444.37|4444.07|4444.07|0
1621257220000|2021-05-17 13:13:40|4444.04|4444.04|4444.49|4444.49|4444.49|4444.49|4444.04|4444.04|0
1621257240000|2021-05-17 13:14:00|4444.72|4444.72|4444.78|4444.78|4444.78|4444.78|4444.72|4444.72|0
1621257250000|2021-05-17 13:14:10|4444.48|4444.48|4444.48|4444.48|4444.48|4444.48|4444.48|4444.48|0
1621257260000|2021-05-17 13:14:20|4444.78|4444.78|4444.78|4444.78|4444.78|4444.78|4444.78|4444.78|0
1621257270000|2021-05-17 13:14:30|4444.72|4444.72|4444.87|4444.87|4444.87|4444.87|4444.72|4444.72|0
1621257280000|2021-05-17 13:14:40|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|0
1621257320000|2021-05-17 13:15:20|4445.32|4445.32|4445.26|4445.26|4445.32|4445.32|4445.26|4445.26|0
1621257350000|2021-05-17 13:15:50|4445.24|4445.24|4445.39|4445.39|4445.39|4445.39|4445.24|4445.24|0
1621257360000|2021-05-17 13:16:00|4445.3|4445.3|4445.3|4445.3|4445.3|4445.3|4445.3|4445.3|0
1621257370000|2021-05-17 13:16:10|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|0
1621257380000|2021-05-17 13:16:20|4446.03|4446.03|4446.03|4446.03|4446.03|4446.03|4446.03|4446.03|0
1621257390000|2021-05-17 13:16:30|4445.73|4445.73|4445.73|4445.73|4445.73|4445.73|4445.73|4445.73|0
1621257400000|2021-05-17 13:16:40|4446.03|4446.03|4446.33|4446.33|4446.33|4446.33|4446.03|4446.03|0
1621257410000|2021-05-17 13:16:50|4446.49|4446.49|4446.65|4446.65|4446.65|4446.65|4446.31|4446.31|0
1621257420000|2021-05-17 13:17:00|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|0
1621257430000|2021-05-17 13:17:10|4446.44|4446.44|4446.44|4446.44|4446.44|4446.44|4446.44|4446.44|0
1621257440000|2021-05-17 13:17:20|4446.59|4446.59|4446.59|4446.59|4446.59|4446.59|4446.59|4446.59|0
1621257470000|2021-05-17 13:17:50|4446.29|4446.29|4446.53|4446.53|4446.53|4446.53|4446.29|4446.29|0
1621257490000|2021-05-17 13:18:10|4446.23|4446.23|4445.93|4445.93|4446.23|4446.23|4445.93|4445.93|0
1621257510000|2021-05-17 13:18:30|4445.63|4445.63|4445.03|4445.03|4445.63|4445.63|4445.03|4445.03|0
1621257540000|2021-05-17 13:19:00|4445.05|4445.05|4445.2|4445.2|4445.2|4445.2|4445.05|4445.05|0
1621257560000|2021-05-17 13:19:20|4445.5|4445.5|4445.55|4445.55|4445.55|4445.55|4445.5|4445.5|0
1621257570000|2021-05-17 13:19:30|4445.57|4445.57|4445.57|4445.57|4445.57|4445.57|4445.57|4445.57|0
1621257590000|2021-05-17 13:19:50|4445.87|4445.87|4445.57|4445.57|4445.87|4445.87|4445.57|4445.57|0
1621257600000|2021-05-17 13:20:00|4445.62|4445.62|4445.62|4445.62|4445.62|4445.62|4445.62|4445.62|0
1621257610000|2021-05-17 13:20:10|4445.64|4445.64|4445.64|4445.64|4445.69|4445.69|4445.64|4445.64|0
1621257620000|2021-05-17 13:20:20|4445.73|4445.73|4445.64|4445.64|4445.73|4445.73|4445.64|4445.64|0
1621257630000|2021-05-17 13:20:30|4445.59|4445.59|4445.59|4445.59|4445.59|4445.59|4445.59|4445.59|0
1621257640000|2021-05-17 13:20:40|4445.89|4445.89|4445.89|4445.89|4445.89|4445.89|4445.89|4445.89|0
1621257650000|2021-05-17 13:20:50|4445.91|4445.91|4445.89|4445.89|4445.91|4445.91|4445.8|4445.8|0
1621257660000|2021-05-17 13:21:00|4445.59|4445.59|4445.29|4445.29|4445.59|4445.59|4445.14|4445.14|0
1621257670000|2021-05-17 13:21:10|4444.69|4444.69|4444.72|4444.72|4444.72|4444.72|4444.69|4444.69|0
1621257680000|2021-05-17 13:21:20|4444.57|4444.57|4444.27|4444.27|4444.57|4444.57|4444.27|4444.27|0
1621257690000|2021-05-17 13:21:30|4443.52|4443.52|4443.63|4443.63|4443.63|4443.63|4443.52|4443.52|0
1621257710000|2021-05-17 13:21:50|4443.6|4443.6|4443.6|4443.6|4443.6|4443.6|4443.6|4443.6|0
1621257730000|2021-05-17 13:22:10|4443.9|4443.9|4443.3|4443.3|4443.9|4443.9|4443.3|4443.3|0
1621257740000|2021-05-17 13:22:20|4443.13|4443.13|4443.07|4443.07|4443.13|4443.13|4443.07|4443.07|0
1621257750000|2021-05-17 13:22:30|4443.37|4443.37|4444.42|4444.42|4444.42|4444.42|4443.37|4443.37|0
1621257770000|2021-05-17 13:22:50|4444.33|4444.33|4444.33|4444.33|4444.33|4444.33|4444.33|4444.33|0
1621257780000|2021-05-17 13:23:00|4444.42|4444.42|4444.42|4444.42|4444.42|4444.42|4444.42|4444.42|0
1621257800000|2021-05-17 13:23:20|4444.35|4444.35|4444.03|4444.03|4444.35|4444.35|4443.99|4443.99|0
1621257820000|2021-05-17 13:23:40|4443.43|4443.43|4443.13|4443.13|4443.43|4443.43|4443.13|4443.13|0
1621257830000|2021-05-17 13:23:50|4443.18|4443.18|4443.78|4443.78|4443.78|4443.78|4443.18|4443.18|0
1621257840000|2021-05-17 13:24:00|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|0
1621257850000|2021-05-17 13:24:10|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|0
1621257860000|2021-05-17 13:24:20|4444.46|4444.46|4444.55|4444.55|4444.55|4444.55|4444.46|4444.46|0
1621257870000|2021-05-17 13:24:30|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|0
1621257880000|2021-05-17 13:24:40|4445.18|4445.18|4445.18|4445.18|4445.18|4445.18|4445.18|4445.18|0
1621257890000|2021-05-17 13:24:50|4445.12|4445.12|4444.82|4444.82|4445.12|4445.12|4444.82|4444.82|0
1621257900000|2021-05-17 13:25:00|4443.62|4443.62|4443.24|4443.24|4443.62|4443.62|4443.24|4443.24|0
1621257910000|2021-05-17 13:25:10|4443.33|4443.33|4443.33|4443.33|4443.33|4443.33|4443.33|4443.33|0
1621257920000|2021-05-17 13:25:20|4443.62|4443.62|4443.62|4443.62|4443.62|4443.62|4443.62|4443.62|0
1621257950000|2021-05-17 13:25:50|4443.45|4443.45|4443.45|4443.45|4443.45|4443.45|4443.45|4443.45|0
1621257970000|2021-05-17 13:26:10|4443.37|4443.37|4444.49|4444.49|4444.49|4444.49|4443.34|4443.34|0
1621258040000|2021-05-17 13:27:20|4444.58|4444.58|4444.58|4444.58|4444.58|4444.58|4444.58|4444.58|0
1621258060000|2021-05-17 13:27:40|4444.68|4444.68|4444.68|4444.68|4444.68|4444.68|4444.68|4444.68|0
1621258080000|2021-05-17 13:28:00|4444.82|4444.82|4444.32|4444.32|4444.82|4444.82|4444.32|4444.32|0
1621258090000|2021-05-17 13:28:10|4444.25|4444.25|4444.3|4444.3|4444.3|4444.3|4444.25|4444.25|0
1621258100000|2021-05-17 13:28:20|4444.61|4444.61|4444.61|4444.61|4444.61|4444.61|4444.61|4444.61|0
1621258110000|2021-05-17 13:28:30|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|0
1621258120000|2021-05-17 13:28:40|4444.6|4444.6|4444.57|4444.57|4444.6|4444.6|4444.57|4444.57|0
1621258130000|2021-05-17 13:28:50|4444.52|4444.52|4444.52|4444.52|4444.52|4444.52|4444.52|4444.52|0
1621258140000|2021-05-17 13:29:00|4444.67|4444.67|4444.81|4444.81|4444.81|4444.81|4444.67|4444.67|0
1621258150000|2021-05-17 13:29:10|4444.78|4444.78|4444.72|4444.72|4444.78|4444.78|4444.72|4444.72|0
1621258170000|2021-05-17 13:29:30|4445.02|4445.02|4444.92|4444.92|4445.02|4445.02|4444.92|4444.92|0
1621258180000|2021-05-17 13:29:40|4444.98|4444.98|4444.98|4444.98|4444.98|4444.98|4444.98|4444.98|0
1621258190000|2021-05-17 13:29:50|4445.13|4445.13|4445.43|4445.43|4445.43|4445.43|4445.13|4445.13|0
1621258200000|2021-05-17 13:30:00|4445.13|4445.13|4444.41|4444.41|4445.13|4445.13|4444.11|4444.11|0
1621258210000|2021-05-17 13:30:10|4444.71|4444.71|4446.47|4446.47|4446.47|4446.47|4444.71|4444.71|0
1621258220000|2021-05-17 13:30:20|4446.32|4446.32|4446.59|4446.59|4446.59|4446.59|4446.29|4446.29|0
1621258230000|2021-05-17 13:30:30|4446.53|4446.53|4447.13|4447.13|4447.13|4447.13|4446.53|4446.53|0
1621258250000|2021-05-17 13:30:50|4447.23|4447.23|4447.23|4447.23|4447.23|4447.23|4447.23|4447.23|0
1621258260000|2021-05-17 13:31:00|4447.53|4447.53|4448.13|4448.13|4448.13|4448.13|4447.53|4447.53|0
1621258270000|2021-05-17 13:31:10|4448.16|4448.16|4447.86|4447.86|4448.16|4448.16|4447.86|4447.86|0
1621258280000|2021-05-17 13:31:20|4447.77|4447.77|4447.68|4447.68|4447.77|4447.77|4447.68|4447.68|0
1621258290000|2021-05-17 13:31:30|4447.59|4447.59|4446.34|4446.34|4447.59|4447.59|4446.34|4446.34|0
1621258300000|2021-05-17 13:31:40|4446.25|4446.25|4446.4|4446.4|4446.4|4446.4|4446.25|4446.25|0
1621258310000|2021-05-17 13:31:50|4446.49|4446.49|4446.56|4446.56|4446.79|4446.79|4446.49|4446.49|0
1621258320000|2021-05-17 13:32:00|4446.26|4446.26|4445.94|4445.94|4446.26|4446.26|4445.85|4445.85|0
1621258330000|2021-05-17 13:32:10|4446.03|4446.03|4446.03|4446.03|4446.63|4446.63|4446.03|4446.03|0
1621258350000|2021-05-17 13:32:30|4445.97|4445.97|4446.72|4446.72|4446.72|4446.72|4445.97|4445.97|0
1621258360000|2021-05-17 13:32:40|4447.31|4447.31|4446.45|4446.45|4447.35|4447.35|4446.45|4446.45|0
1621258390000|2021-05-17 13:33:10|4446.75|4446.75|4447.35|4447.35|4447.35|4447.35|4446.6|4446.6|0
1621258400000|2021-05-17 13:33:20|4446.75|4446.75|4446.75|4446.75|4446.75|4446.75|4446.45|4446.45|0
1621258410000|2021-05-17 13:33:30|4446.83|4446.83|4446.66|4446.66|4446.83|4446.83|4446.66|4446.66|0
1621258420000|2021-05-17 13:33:40|4446.81|4446.81|4446.81|4446.81|4446.81|4446.81|4446.81|4446.81|0
1621258430000|2021-05-17 13:33:50|4446.06|4446.06|4445.61|4445.61|4446.06|4446.06|4445.61|4445.61|0
1621258440000|2021-05-17 13:34:00|4445.31|4445.31|4445.79|4445.79|4445.79|4445.79|4445.31|4445.31|0
1621258450000|2021-05-17 13:34:10|4445.48|4445.48|4445.93|4445.93|4445.93|4445.93|4445.48|4445.48|0
1621258460000|2021-05-17 13:34:20|4446.16|4446.16|4446.76|4446.76|4446.76|4446.76|4446.16|4446.16|0
1621258470000|2021-05-17 13:34:30|4446.85|4446.85|4446.81|4446.81|4446.85|4446.85|4446.81|4446.81|0
1621258490000|2021-05-17 13:34:50|4447.11|4447.11|4446.61|4446.61|4447.11|4447.11|4446.61|4446.61|0
1621258500000|2021-05-17 13:35:00|4446.31|4446.31|4444.93|4444.93|4446.31|4446.31|4444.93|4444.93|0
1621258510000|2021-05-17 13:35:10|4444.03|4444.03|4444.03|4444.03|4444.03|4444.03|4444.03|4444.03|0
1621258520000|2021-05-17 13:35:20|4443.43|4443.43|4443.68|4443.68|4443.91|4443.91|4443.31|4443.31|0
1621258530000|2021-05-17 13:35:30|4443.63|4443.63|4444.08|4444.08|4444.08|4444.08|4443.48|4443.48|0
1621258540000|2021-05-17 13:35:40|4444.16|4444.16|4444.28|4444.28|4444.28|4444.28|4444.12|4444.12|0
1621258560000|2021-05-17 13:36:00|4444.58|4444.58|4444.58|4444.58|4444.58|4444.58|4444.58|4444.58|0
1621258580000|2021-05-17 13:36:20|4444.88|4444.88|4443.98|4443.98|4444.88|4444.88|4443.98|4443.98|0
1621258590000|2021-05-17 13:36:30|4444|4444|4444|4444|4444.15|4444.15|4444|4444|0
1621258600000|2021-05-17 13:36:40|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|0
1621258610000|2021-05-17 13:36:50|4443.76|4443.76|4443.63|4443.63|4443.76|4443.76|4443.58|4443.58|0
1621258630000|2021-05-17 13:37:10|4443.03|4443.03|4443.03|4443.03|4443.03|4443.03|4443.03|4443.03|0
1621258640000|2021-05-17 13:37:20|4443.11|4443.11|4443.41|4443.41|4443.41|4443.41|4442.81|4442.81|0
1621258650000|2021-05-17 13:37:30|4443.5|4443.5|4443.5|4443.5|4443.5|4443.5|4443.5|4443.5|0
1621258660000|2021-05-17 13:37:40|4442.6|4442.6|4442.9|4442.9|4442.9|4442.9|4442.6|4442.6|0
1621258670000|2021-05-17 13:37:50|4443.01|4443.01|4443.37|4443.37|4443.37|4443.37|4442.77|4442.77|0
1621258680000|2021-05-17 13:38:00|4443.49|4443.49|4444.39|4444.39|4444.39|4444.39|4443.49|4443.49|0
1621258700000|2021-05-17 13:38:20|4444.54|4444.54|4444.54|4444.54|4444.54|4444.54|4444.54|4444.54|0
1621258710000|2021-05-17 13:38:30|4444.84|4444.84|4446|4446|4446|4446|4444.84|4444.84|0
1621258720000|2021-05-17 13:38:40|4447.21|4447.21|4447.14|4447.14|4447.96|4447.96|4447.05|4447.05|0
1621258730000|2021-05-17 13:38:50|4447|4447|4447.14|4447.14|4447.14|4447.14|4447|4447|0
1621258740000|2021-05-17 13:39:00|4447|4447|4447|4447|4447|4447|4447|4447|0
1621258760000|2021-05-17 13:39:20|4447.6|4447.6|4447.3|4447.3|4447.6|4447.6|4447.3|4447.3|0
1621258770000|2021-05-17 13:39:30|4447.35|4447.35|4447.41|4447.41|4447.41|4447.41|4447.35|4447.35|0
1621258780000|2021-05-17 13:39:40|4447.11|4447.11|4447|4447|4447.11|4447.11|4446.96|4446.96|0
1621258790000|2021-05-17 13:39:50|4447.04|4447.04|4446.96|4446.96|4447.19|4447.19|4446.96|4446.96|0
1621258800000|2021-05-17 13:40:00|4446.57|4446.57|4446.38|4446.38|4446.57|4446.57|4446.27|4446.27|0
1621258810000|2021-05-17 13:40:10|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|0
1621258830000|2021-05-17 13:40:30|4446.48|4446.48|4447.06|4447.06|4447.08|4447.08|4446.48|4446.48|0
1621258840000|2021-05-17 13:40:40|4446.76|4446.76|4446.76|4446.76|4446.76|4446.76|4446.76|4446.76|0
1621258850000|2021-05-17 13:40:50|4446.59|4446.59|4446.74|4446.74|4446.74|4446.74|4446.59|4446.59|0
1621258860000|2021-05-17 13:41:00|4446.69|4446.69|4447.18|4447.18|4447.29|4447.29|4446.69|4446.69|0
1621258870000|2021-05-17 13:41:10|4446.88|4446.88|4447.48|4447.48|4447.78|4447.78|4446.88|4446.88|0
1621258880000|2021-05-17 13:41:20|4447.66|4447.66|4447.68|4447.68|4447.68|4447.68|4447.66|4447.66|0
1621258890000|2021-05-17 13:41:30|4447.63|4447.63|4449.15|4449.15|4449.75|4449.75|4447.54|4447.54|0
1621258900000|2021-05-17 13:41:40|4449.45|4449.45|4449.62|4449.62|4449.66|4449.66|4449.45|4449.45|0
1621258910000|2021-05-17 13:41:50|4449.6|4449.6|4451.22|4451.22|4451.37|4451.37|4449.58|4449.58|0
1621258920000|2021-05-17 13:42:00|4451.37|4451.37|4451.99|4451.99|4451.99|4451.99|4451.1|4451.1|0
1621258930000|2021-05-17 13:42:10|4451.69|4451.69|4451.69|4451.69|4451.99|4451.99|4451.69|4451.69|0
1621258940000|2021-05-17 13:42:20|4451.39|4451.39|4452.37|4452.37|4452.39|4452.39|4451.09|4451.09|0
1621258950000|2021-05-17 13:42:30|4451.76|4451.76|4452.37|4452.37|4452.67|4452.67|4451.76|4451.76|0
1621258960000|2021-05-17 13:42:40|4452.07|4452.07|4452.81|4452.81|4452.81|4452.81|4452.07|4452.07|0
1621258970000|2021-05-17 13:42:50|4452.96|4452.96|4452.96|4452.96|4452.96|4452.96|4452.96|4452.96|0
1621258980000|2021-05-17 13:43:00|4453.26|4453.26|4453.43|4453.43|4453.43|4453.43|4453.26|4453.26|0
1621258990000|2021-05-17 13:43:10|4453.13|4453.13|4452.83|4452.83|4453.13|4453.13|4452.83|4452.83|0
1621259000000|2021-05-17 13:43:20|4452.53|4452.53|4452.31|4452.31|4452.53|4452.53|4452.23|4452.23|0
1621259010000|2021-05-17 13:43:30|4452.46|4452.46|4452.46|4452.46|4452.76|4452.76|4452.46|4452.46|0
1621259020000|2021-05-17 13:43:40|4452.55|4452.55|4453.18|4453.18|4453.18|4453.18|4452.55|4452.55|0
1621259030000|2021-05-17 13:43:50|4453.12|4453.12|4453.12|4453.12|4453.12|4453.12|4453.12|4453.12|0
1621259040000|2021-05-17 13:44:00|4454.32|4454.32|4456.15|4456.15|4456.3|4456.3|4453.87|4453.87|0
1621259050000|2021-05-17 13:44:10|4456.3|4456.3|4456.45|4456.45|4456.45|4456.45|4456.3|4456.3|0
1621259060000|2021-05-17 13:44:20|4456.6|4456.6|4456.56|4456.56|4456.6|4456.6|4456.56|4456.56|0
1621259070000|2021-05-17 13:44:30|4456.86|4456.86|4456.7|4456.7|4456.86|4456.86|4456.56|4456.56|0
1621259090000|2021-05-17 13:44:50|4456.79|4456.79|4456.61|4456.61|4456.82|4456.82|4456.37|4456.37|0
1621259100000|2021-05-17 13:45:00|4455.41|4455.41|4455.86|4455.86|4455.86|4455.86|4455.41|4455.41|0
1621259110000|2021-05-17 13:45:10|4455.56|4455.56|4454.33|4454.33|4455.56|4455.56|4454.31|4454.31|0
1621259120000|2021-05-17 13:45:20|4454.48|4454.48|4455.42|4455.42|4455.42|4455.42|4454.33|4454.33|0
1621259130000|2021-05-17 13:45:30|4454.97|4454.97|4454.91|4454.91|4455.06|4455.06|4454.91|4454.91|0
1621259140000|2021-05-17 13:45:40|4455.21|4455.21|4455.8|4455.8|4455.8|4455.8|4455.21|4455.21|0
1621259150000|2021-05-17 13:45:50|4455.74|4455.74|4455.74|4455.74|4455.74|4455.74|4455.74|4455.74|0
1621259160000|2021-05-17 13:46:00|4455.44|4455.44|4455.29|4455.29|4455.44|4455.44|4455.29|4455.29|0
1621259170000|2021-05-17 13:46:10|4455.33|4455.33|4455.42|4455.42|4455.42|4455.42|4455.33|4455.33|0
1621259180000|2021-05-17 13:46:20|4455.27|4455.27|4455.27|4455.27|4455.27|4455.27|4455.27|4455.27|0
1621259200000|2021-05-17 13:46:40|4455.42|4455.42|4455.42|4455.42|4455.42|4455.42|4455.42|4455.42|0
1621259210000|2021-05-17 13:46:50|4455.12|4455.12|4455.03|4455.03|4455.18|4455.18|4455.03|4455.03|0
1621259220000|2021-05-17 13:47:00|4455.09|4455.09|4455.24|4455.24|4455.24|4455.24|4454.79|4454.79|0
1621259230000|2021-05-17 13:47:10|4454.94|4454.94|4454.64|4454.64|4454.94|4454.94|4454.34|4454.34|0
1621259240000|2021-05-17 13:47:20|4454.49|4454.49|4454.34|4454.34|4454.49|4454.49|4454.04|4454.04|0
1621259250000|2021-05-17 13:47:30|4454.38|4454.38|4454.08|4454.08|4454.38|4454.38|4454.08|4454.08|0
1621259260000|2021-05-17 13:47:40|4453.78|4453.78|4453.78|4453.78|4453.78|4453.78|4453.78|4453.78|0
1621259280000|2021-05-17 13:48:00|4454.38|4454.38|4453.78|4453.78|4454.38|4454.38|4453.78|4453.78|0
1621259290000|2021-05-17 13:48:10|4452.73|4452.73|4453.03|4453.03|4453.03|4453.03|4452.73|4452.73|0
1621259300000|2021-05-17 13:48:20|4452.92|4452.92|4452.32|4452.32|4452.92|4452.92|4452.32|4452.32|0
1621259310000|2021-05-17 13:48:30|4452.62|4452.62|4452.62|4452.62|4452.62|4452.62|4452.62|4452.62|0
1621259320000|2021-05-17 13:48:40|4452.71|4452.71|4451.87|4451.87|4452.71|4452.71|4451.81|4451.81|0
1621259330000|2021-05-17 13:48:50|4451.84|4451.84|4452.14|4452.14|4452.14|4452.14|4451.84|4451.84|0
1621259340000|2021-05-17 13:49:00|4452.18|4452.18|4451.66|4451.66|4452.24|4452.24|4451.3|4451.3|0
1621259350000|2021-05-17 13:49:10|4451.75|4451.75|4451.75|4451.75|4451.75|4451.75|4451.75|4451.75|0
1621259360000|2021-05-17 13:49:20|4452.35|4452.35|4452.65|4452.65|4452.65|4452.65|4452.35|4452.35|0
1621259370000|2021-05-17 13:49:30|4452.71|4452.71|4453.01|4453.01|4453.01|4453.01|4452.71|4452.71|0
1621259380000|2021-05-17 13:49:40|4453.1|4453.1|4453.1|4453.1|4453.1|4453.1|4453.1|4453.1|0
1621259390000|2021-05-17 13:49:50|4453.04|4453.04|4452.74|4452.74|4453.04|4453.04|4452.7|4452.7|0
1621259400000|2021-05-17 13:50:00|4452.72|4452.72|4453.76|4453.76|4453.91|4453.91|4452.42|4452.42|0
1621259410000|2021-05-17 13:50:10|4453.74|4453.74|4453.32|4453.32|4453.74|4453.74|4453.32|4453.32|0
1621259420000|2021-05-17 13:50:20|4453.5|4453.5|4453.06|4453.06|4453.51|4453.51|4453.06|4453.06|0
1621259430000|2021-05-17 13:50:30|4453.01|4453.01|4452.71|4452.71|4453.01|4453.01|4452.71|4452.71|0
1621259440000|2021-05-17 13:50:40|4452.59|4452.59|4452.3|4452.3|4452.59|4452.59|4452.3|4452.3|0
1621259450000|2021-05-17 13:50:50|4452.27|4452.27|4453.51|4453.51|4453.57|4453.57|4452.27|4452.27|0
1621259460000|2021-05-17 13:51:00|4453.81|4453.81|4454.01|4454.01|4454.49|4454.49|4453.81|4453.81|0
1621259470000|2021-05-17 13:51:10|4454.1|4454.1|4454.4|4454.4|4454.4|4454.4|4454.1|4454.1|0
1621259480000|2021-05-17 13:51:20|4454.45|4454.45|4453.84|4453.84|4454.86|4454.86|4453.84|4453.84|0
1621259490000|2021-05-17 13:51:30|4454.14|4454.14|4454.19|4454.19|4454.19|4454.19|4454.14|4454.14|0
1621259500000|2021-05-17 13:51:40|4454.22|4454.22|4454.24|4454.24|4454.41|4454.41|4454.22|4454.22|0
1621259510000|2021-05-17 13:51:50|4454.54|4454.54|4454.72|4454.72|4454.72|4454.72|4454.54|4454.54|0
1621259520000|2021-05-17 13:52:00|4455.32|4455.32|4455.62|4455.62|4455.62|4455.62|4455.32|4455.32|0
1621259530000|2021-05-17 13:52:10|4456.22|4456.22|4456.22|4456.22|4456.22|4456.22|4456.22|4456.22|0
1621259540000|2021-05-17 13:52:20|4455.92|4455.92|4455.83|4455.83|4455.92|4455.92|4455.83|4455.83|0
1621259550000|2021-05-17 13:52:30|4455.53|4455.53|4456.13|4456.13|4456.13|4456.13|4455.53|4455.53|0
1621259560000|2021-05-17 13:52:40|4456.1|4456.1|4457.58|4457.58|4457.58|4457.58|4456.1|4456.1|0
1621259570000|2021-05-17 13:52:50|4457.61|4457.61|4457.71|4457.71|4457.71|4457.71|4457.58|4457.58|0
1621259580000|2021-05-17 13:53:00|4457.59|4457.59|4457.59|4457.59|4457.59|4457.59|4457.59|4457.59|0
1621259590000|2021-05-17 13:53:10|4457.68|4457.68|4457.35|4457.35|4457.98|4457.98|4457.35|4457.35|0
1621259600000|2021-05-17 13:53:20|4457.5|4457.5|4458.03|4458.03|4458.03|4458.03|4457.5|4457.5|0
1621259610000|2021-05-17 13:53:30|4457.98|4457.98|4456.78|4456.78|4457.98|4457.98|4456.78|4456.78|0
1621259620000|2021-05-17 13:53:40|4457.23|4457.23|4457.14|4457.14|4457.23|4457.23|4457.14|4457.14|0
1621259630000|2021-05-17 13:53:50|4457.37|4457.37|4457.6|4457.6|4457.6|4457.6|4457.37|4457.37|0
1621259640000|2021-05-17 13:54:00|4458.04|4458.04|4458.05|4458.05|4458.35|4458.35|4458.04|4458.04|0
1621259660000|2021-05-17 13:54:20|4458.34|4458.34|4458.34|4458.34|4458.34|4458.34|4458.34|4458.34|0
1621259670000|2021-05-17 13:54:30|4458.39|4458.39|4458.95|4458.95|4458.95|4458.95|4458.34|4458.34|0
1621259680000|2021-05-17 13:54:40|4459.25|4459.25|4459.25|4459.25|4459.25|4459.25|4459.25|4459.25|0
1621259690000|2021-05-17 13:54:50|4458.95|4458.95|4458.95|4458.95|4458.95|4458.95|4458.95|4458.95|0
1621259700000|2021-05-17 13:55:00|4459.25|4459.25|4459.12|4459.12|4459.25|4459.25|4459.12|4459.12|0
1621259710000|2021-05-17 13:55:10|4458.82|4458.82|4458.4|4458.4|4458.91|4458.91|4458.4|4458.4|0
1621259720000|2021-05-17 13:55:20|4458.1|4458.1|4458.1|4458.1|4458.1|4458.1|4458.1|4458.1|0
1621259730000|2021-05-17 13:55:30|4457.95|4457.95|4457.33|4457.33|4457.95|4457.95|4457.33|4457.33|0
1621259740000|2021-05-17 13:55:40|4458.08|4458.08|4458.14|4458.14|4458.14|4458.14|4457.99|4457.99|0
1621259750000|2021-05-17 13:55:50|4458.2|4458.2|4458.2|4458.2|4458.2|4458.2|4458.2|4458.2|0
1621259760000|2021-05-17 13:56:00|4458.17|4458.17|4458.17|4458.17|4458.17|4458.17|4458.17|4458.17|0
1621259770000|2021-05-17 13:56:10|4458.15|4458.15|4457.94|4457.94|4458.15|4458.15|4457.85|4457.85|0
1621259780000|2021-05-17 13:56:20|4458.24|4458.24|4458.96|4458.96|4458.96|4458.96|4458.24|4458.24|0
1621259790000|2021-05-17 13:56:30|4460.47|4460.47|4460.54|4460.54|4460.54|4460.54|4460.47|4460.47|0
1621259800000|2021-05-17 13:56:40|4460.81|4460.81|4462.01|4462.01|4462.01|4462.01|4460.81|4460.81|0
1621259810000|2021-05-17 13:56:50|4462.31|4462.31|4462.49|4462.49|4462.49|4462.49|4462.31|4462.31|0
1621259820000|2021-05-17 13:57:00|4461.59|4461.59|4462.01|4462.01|4462.01|4462.01|4461.59|4461.59|0
1621259830000|2021-05-17 13:57:10|4461.7|4461.7|4461.4|4461.4|4461.7|4461.7|4461.4|4461.4|0
1621259840000|2021-05-17 13:57:20|4461.26|4461.26|4460.81|4460.81|4461.26|4461.26|4460.81|4460.81|0
1621259850000|2021-05-17 13:57:30|4461.41|4461.41|4461.61|4461.61|4461.61|4461.61|4461.32|4461.32|0
1621259860000|2021-05-17 13:57:40|4461.66|4461.66|4462.86|4462.86|4462.86|4462.86|4461.66|4461.66|0
1621259890000|2021-05-17 13:58:10|4462.89|4462.89|4462.92|4462.92|4462.92|4462.92|4462.89|4462.89|0
1621259900000|2021-05-17 13:58:20|4463.01|4463.01|4463.13|4463.13|4463.13|4463.13|4463.01|4463.01|0
1621259910000|2021-05-17 13:58:30|4462.99|4462.99|4462.78|4462.78|4462.99|4462.99|4462.54|4462.54|0
1621259920000|2021-05-17 13:58:40|4462.92|4462.92|4463.2|4463.2|4463.2|4463.2|4462.92|4462.92|0
1621259930000|2021-05-17 13:58:50|4463.22|4463.22|4463.4|4463.4|4463.4|4463.4|4463.22|4463.22|0
1621259940000|2021-05-17 13:59:00|4463.22|4463.22|4463.22|4463.22|4463.22|4463.22|4463.22|4463.22|0
1621259950000|2021-05-17 13:59:10|4463.82|4463.82|4464.06|4464.06|4464.06|4464.06|4463.82|4463.82|0
1621259960000|2021-05-17 13:59:20|4464.21|4464.21|4464.84|4464.84|4464.84|4464.84|4464.21|4464.21|0
1621259970000|2021-05-17 13:59:30|4464.86|4464.86|4464.99|4464.99|4465.07|4465.07|4464.86|4464.86|0
1621259980000|2021-05-17 13:59:40|4465.02|4465.02|4464.42|4464.42|4465.02|4465.02|4464.42|4464.42|0
1621260000000|2021-05-17 14:00:00|4464.12|4464.12|4463.71|4463.71|4464.12|4464.12|4463.71|4463.71|0
1621260010000|2021-05-17 14:00:10|4463.75|4463.75|4463.75|4463.75|4463.75|4463.75|4463.75|4463.75|0
1621260020000|2021-05-17 14:00:20|4463.6|4463.6|4463.09|4463.09|4463.6|4463.6|4462.85|4462.85|0
1621260030000|2021-05-17 14:00:30|4463|4463|4463.24|4463.24|4463.36|4463.36|4463|4463|0
1621260040000|2021-05-17 14:00:40|4463.09|4463.09|4464.5|4464.5|4464.5|4464.5|4463|4463|0
1621260050000|2021-05-17 14:00:50|4464.58|4464.58|4465.26|4465.26|4465.26|4465.26|4464.5|4464.5|0
1621260060000|2021-05-17 14:01:00|4465.31|4465.31|4465.61|4465.61|4465.61|4465.61|4465.31|4465.31|0
1621260070000|2021-05-17 14:01:10|4465.01|4465.01|4464.84|4464.84|4465.01|4465.01|4464.71|4464.71|0
1621260080000|2021-05-17 14:01:20|4464.69|4464.69|4464.69|4464.69|4464.77|4464.77|4464.69|4464.69|0
1621260090000|2021-05-17 14:01:30|4464.4|4464.4|4464.7|4464.7|4464.85|4464.85|4464.37|4464.37|0
1621260100000|2021-05-17 14:01:40|4464.61|4464.61|4465.39|4465.39|4465.39|4465.39|4464.49|4464.49|0
1621260110000|2021-05-17 14:01:50|4465.69|4465.69|4466.03|4466.03|4466.14|4466.14|4465.69|4465.69|0
1621260120000|2021-05-17 14:02:00|4465.85|4465.85|4464.83|4464.83|4465.85|4465.85|4464.83|4464.83|0
1621260130000|2021-05-17 14:02:10|4465.43|4465.43|4465.43|4465.43|4465.43|4465.43|4465.43|4465.43|0
1621260140000|2021-05-17 14:02:20|4465.34|4465.34|4465.2|4465.2|4465.34|4465.34|4465.03|4465.03|0
1621260150000|2021-05-17 14:02:30|4465.25|4465.25|4465.25|4465.25|4465.55|4465.55|4465.25|4465.25|0
1621260160000|2021-05-17 14:02:40|4465.1|4465.1|4465.34|4465.34|4465.34|4465.34|4465.1|4465.1|0
1621260170000|2021-05-17 14:02:50|4465.64|4465.64|4466.33|4466.33|4466.33|4466.33|4465.64|4465.64|0
1621260180000|2021-05-17 14:03:00|4466.63|4466.63|4466.33|4466.33|4466.63|4466.63|4466.33|4466.33|0
1621260190000|2021-05-17 14:03:10|4466.03|4466.03|4465.73|4465.73|4466.03|4466.03|4465.73|4465.73|0
1621260200000|2021-05-17 14:03:20|4465.82|4465.82|4465.52|4465.52|4465.91|4465.91|4465.52|4465.52|0
1621260210000|2021-05-17 14:03:30|4465.82|4465.82|4465.82|4465.82|4465.82|4465.82|4465.82|4465.82|0
1621260230000|2021-05-17 14:03:50|4465.84|4465.84|4465.66|4465.66|4466.14|4466.14|4465.66|4465.66|0
1621260240000|2021-05-17 14:04:00|4465.81|4465.81|4465.7|4465.7|4465.81|4465.81|4465.51|4465.51|0
1621260260000|2021-05-17 14:04:20|4465.61|4465.61|4465.64|4465.64|4466.15|4466.15|4465.55|4465.55|0
1621260280000|2021-05-17 14:04:40|4466.24|4466.24|4466.54|4466.54|4466.54|4466.54|4466.24|4466.24|0
1621260290000|2021-05-17 14:04:50|4466.57|4466.57|4466.57|4466.57|4466.57|4466.57|4466.57|4466.57|0
1621260300000|2021-05-17 14:05:00|4465.97|4465.97|4465.82|4465.82|4465.97|4465.97|4465.52|4465.52|0
1621260310000|2021-05-17 14:05:10|4464.61|4464.61|4465.21|4465.21|4465.21|4465.21|4464.61|4464.61|0
1621260320000|2021-05-17 14:05:20|4465.18|4465.18|4465.18|4465.18|4465.18|4465.18|4465.18|4465.18|0
1621260340000|2021-05-17 14:05:40|4465.06|4465.06|4464.17|4464.17|4465.06|4465.06|4464.17|4464.17|0
1621260360000|2021-05-17 14:06:00|4464.77|4464.77|4465.05|4465.05|4465.05|4465.05|4464.6|4464.6|0
1621260370000|2021-05-17 14:06:10|4464.9|4464.9|4465.5|4465.5|4465.5|4465.5|4464.75|4464.75|0
1621260380000|2021-05-17 14:06:20|4466.1|4466.1|4466.1|4466.1|4466.1|4466.1|4466.04|4466.04|0
1621260390000|2021-05-17 14:06:30|4466.25|4466.25|4465.62|4465.62|4466.25|4466.25|4465.62|4465.62|0
1621260400000|2021-05-17 14:06:40|4465.57|4465.57|4465.62|4465.62|4465.7|4465.7|4465.5|4465.5|0
1621260410000|2021-05-17 14:06:50|4465.47|4465.47|4465.66|4465.66|4465.66|4465.66|4465.47|4465.47|0
1621260420000|2021-05-17 14:07:00|4465.36|4465.36|4465.63|4465.63|4465.63|4465.63|4465.33|4465.33|0
1621260430000|2021-05-17 14:07:10|4465.93|4465.93|4464.58|4464.58|4465.93|4465.93|4464.58|4464.58|0
1621260450000|2021-05-17 14:07:30|4464.43|4464.43|4464.52|4464.52|4464.52|4464.52|4464.43|4464.43|0
1621260460000|2021-05-17 14:07:40|4464.61|4464.61|4464.61|4464.61|4464.61|4464.61|4464.61|4464.61|0
1621260470000|2021-05-17 14:07:50|4464.58|4464.58|4464.49|4464.49|4464.88|4464.88|4464.49|4464.49|0
1621260480000|2021-05-17 14:08:00|4464.05|4464.05|4464.13|4464.13|4464.3|4464.3|4463.58|4463.58|0
1621260490000|2021-05-17 14:08:10|4463.52|4463.52|4462.92|4462.92|4463.52|4463.52|4462.92|4462.92|0
1621260500000|2021-05-17 14:08:20|4463.22|4463.22|4463.31|4463.31|4463.31|4463.31|4463.22|4463.22|0
1621260510000|2021-05-17 14:08:30|4463.27|4463.27|4463.27|4463.27|4463.27|4463.27|4463.27|4463.27|0
1621260530000|2021-05-17 14:08:50|4463.87|4463.87|4463.33|4463.33|4463.87|4463.87|4463.33|4463.33|0
1621260540000|2021-05-17 14:09:00|4463.94|4463.94|4462.38|4462.38|4463.94|4463.94|4461.91|4461.91|0
1621260550000|2021-05-17 14:09:10|4462.98|4462.98|4462.33|4462.33|4462.98|4462.98|4462.33|4462.33|0
1621260560000|2021-05-17 14:09:20|4462.15|4462.15|4461.42|4461.42|4462.15|4462.15|4461.42|4461.42|0
1621260570000|2021-05-17 14:09:30|4461.12|4461.12|4461.01|4461.01|4461.12|4461.12|4461.01|4461.01|0
1621260580000|2021-05-17 14:09:40|4460.97|4460.97|4461.06|4461.06|4461.06|4461.06|4460.97|4460.97|0
1621260590000|2021-05-17 14:09:50|4461.66|4461.66|4461.68|4461.68|4461.68|4461.68|4461.66|4461.66|0
1621260600000|2021-05-17 14:10:00|4461.98|4461.98|4462|4462|4462|4462|4461.98|4461.98|0
1621260610000|2021-05-17 14:10:10|4461.25|4461.25|4460.81|4460.81|4461.25|4461.25|4460.81|4460.81|0
1621260620000|2021-05-17 14:10:20|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|0
1621260630000|2021-05-17 14:10:30|4460.77|4460.77|4460.47|4460.47|4460.77|4460.77|4460.47|4460.47|0
1621260640000|2021-05-17 14:10:40|4461.07|4461.07|4461.22|4461.22|4461.22|4461.22|4461.07|4461.07|0
1621260650000|2021-05-17 14:10:50|4460.92|4460.92|4460.83|4460.83|4460.92|4460.92|4460.68|4460.68|0
1621260660000|2021-05-17 14:11:00|4460.98|4460.98|4460.8|4460.8|4461.7|4461.7|4460.8|4460.8|0
1621260670000|2021-05-17 14:11:10|4460.5|4460.5|4460.11|4460.11|4460.95|4460.95|4460.11|4460.11|0
1621260680000|2021-05-17 14:11:20|4460.22|4460.22|4460.22|4460.22|4460.37|4460.37|4460.22|4460.22|0
1621260690000|2021-05-17 14:11:30|4460.13|4460.13|4460.34|4460.34|4460.43|4460.43|4460.13|4460.13|0
1621260700000|2021-05-17 14:11:40|4460.43|4460.43|4460.43|4460.43|4460.43|4460.43|4460.43|4460.43|0
1621260710000|2021-05-17 14:11:50|4460.73|4460.73|4460.73|4460.73|4460.73|4460.73|4460.73|4460.73|0
1621260720000|2021-05-17 14:12:00|4461.03|4461.03|4461.18|4461.18|4461.48|4461.48|4460.58|4460.58|0
1621260730000|2021-05-17 14:12:10|4461.78|4461.78|4461.93|4461.93|4461.93|4461.93|4461.63|4461.63|0
1621260760000|2021-05-17 14:12:40|4461.63|4461.63|4461.63|4461.63|4461.63|4461.63|4461.63|4461.63|0
1621260770000|2021-05-17 14:12:50|4461.48|4461.48|4461.17|4461.17|4461.48|4461.48|4460.88|4460.88|0
1621260780000|2021-05-17 14:13:00|4462.07|4462.07|4461.53|4461.53|4462.13|4462.13|4461.53|4461.53|0
1621260800000|2021-05-17 14:13:20|4462.43|4462.43|4461.83|4461.83|4462.43|4462.43|4461.83|4461.83|0
1621260810000|2021-05-17 14:13:30|4461.89|4461.89|4461.89|4461.89|4461.89|4461.89|4461.89|4461.89|0
1621260820000|2021-05-17 14:13:40|4461.98|4461.98|4462.03|4462.03|4462.03|4462.03|4461.98|4461.98|0
1621260830000|2021-05-17 14:13:50|4462.33|4462.33|4462.33|4462.33|4462.33|4462.33|4462.33|4462.33|0
1621260840000|2021-05-17 14:14:00|4462.48|4462.48|4462.18|4462.18|4462.48|4462.48|4462.18|4462.18|0
1621260870000|2021-05-17 14:14:30|4462.03|4462.03|4462.03|4462.03|4462.03|4462.03|4462.03|4462.03|0
1621260880000|2021-05-17 14:14:40|4462.14|4462.14|4462.23|4462.23|4462.23|4462.23|4462.14|4462.14|0
1621260890000|2021-05-17 14:14:50|4462.38|4462.38|4462.38|4462.38|4462.38|4462.38|4462.36|4462.36|0
1621260900000|2021-05-17 14:15:00|4462.2|4462.2|4460.69|4460.69|4462.2|4462.2|4460.69|4460.69|0
1621260920000|2021-05-17 14:15:20|4460.24|4460.24|4459.89|4459.89|4460.24|4460.24|4459.89|4459.89|0
1621260930000|2021-05-17 14:15:30|4459.82|4459.82|4459.82|4459.82|4459.82|4459.82|4459.82|4459.82|0
1621260940000|2021-05-17 14:15:40|4459.67|4459.67|4459.77|4459.77|4460.67|4460.67|4459.67|4459.67|0
1621260950000|2021-05-17 14:15:50|4459.81|4459.81|4458.28|4458.28|4459.9|4459.9|4458.25|4458.25|0
1621260960000|2021-05-17 14:16:00|4458.43|4458.43|4458.43|4458.43|4458.43|4458.43|4458.43|4458.43|0
1621260970000|2021-05-17 14:16:10|4458.46|4458.46|4459.37|4459.37|4459.37|4459.37|4458.46|4458.46|0
1621260980000|2021-05-17 14:16:20|4459.4|4459.4|4459.4|4459.4|4459.4|4459.4|4459.4|4459.4|0
1621261010000|2021-05-17 14:16:50|4458.8|4458.8|4458.8|4458.8|4458.8|4458.8|4458.8|4458.8|0
1621261020000|2021-05-17 14:17:00|4458.5|4458.5|4458.5|4458.5|4458.5|4458.5|4458.5|4458.5|0
1621261030000|2021-05-17 14:17:10|4458.2|4458.2|4458.21|4458.21|4458.21|4458.21|4457.91|4457.91|0
1621261040000|2021-05-17 14:17:20|4458.12|4458.12|4458.03|4458.03|4458.12|4458.12|4458.03|4458.03|0
1621261050000|2021-05-17 14:17:30|4458.63|4458.63|4458.86|4458.86|4458.86|4458.86|4458.63|4458.63|0
1621261060000|2021-05-17 14:17:40|4459.16|4459.16|4459.16|4459.16|4459.16|4459.16|4459.16|4459.16|0
1621261070000|2021-05-17 14:17:50|4460.06|4460.06|4459.55|4459.55|4460.06|4460.06|4459.46|4459.46|0
1621261080000|2021-05-17 14:18:00|4459.67|4459.67|4458.76|4458.76|4459.67|4459.67|4458.76|4458.76|0
1621261090000|2021-05-17 14:18:10|4458.79|4458.79|4458.79|4458.79|4458.79|4458.79|4458.79|4458.79|0
1621261110000|2021-05-17 14:18:30|4458.19|4458.19|4457.29|4457.29|4458.19|4458.19|4457.29|4457.29|0
1621261120000|2021-05-17 14:18:40|4457.24|4457.24|4457.23|4457.23|4457.39|4457.39|4457.09|4457.09|0
1621261130000|2021-05-17 14:18:50|4457.33|4457.33|4457.63|4457.63|4457.63|4457.63|4457.33|4457.33|0
1621261140000|2021-05-17 14:19:00|4457.93|4457.93|4458.68|4458.68|4458.68|4458.68|4457.93|4457.93|0
1621261150000|2021-05-17 14:19:10|4458.38|4458.38|4459.28|4459.28|4459.28|4459.28|4458.08|4458.08|0
1621261160000|2021-05-17 14:19:20|4459.26|4459.26|4459.26|4459.26|4459.26|4459.26|4459.26|4459.26|0
1621261170000|2021-05-17 14:19:30|4458.65|4458.65|4458.65|4458.65|4458.65|4458.65|4458.65|4458.65|0
1621261180000|2021-05-17 14:19:40|4458.68|4458.68|4457.44|4457.44|4458.68|4458.68|4457.29|4457.29|0
1621261190000|2021-05-17 14:19:50|4457.46|4457.46|4458.06|4458.06|4458.06|4458.06|4457.46|4457.46|0
1621261200000|2021-05-17 14:20:00|4457.97|4457.97|4457.87|4457.87|4457.97|4457.97|4457.87|4457.87|0
1621261210000|2021-05-17 14:20:10|4457.57|4457.57|4457.57|4457.57|4457.57|4457.57|4457.57|4457.57|0
1621261220000|2021-05-17 14:20:20|4457.72|4457.72|4458.32|4458.32|4458.32|4458.32|4457.72|4457.72|0
1621261230000|2021-05-17 14:20:30|4458.55|4458.55|4458.55|4458.55|4458.55|4458.55|4458.55|4458.55|0
1621261240000|2021-05-17 14:20:40|4457.95|4457.95|4457.61|4457.61|4457.95|4457.95|4457.55|4457.55|0
1621261250000|2021-05-17 14:20:50|4457.63|4457.63|4457.63|4457.63|4457.63|4457.63|4457.63|4457.63|0
1621261260000|2021-05-17 14:21:00|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|0
1621261270000|2021-05-17 14:21:10|4458.11|4458.11|4458.26|4458.26|4458.26|4458.26|4458.11|4458.11|0
1621261280000|2021-05-17 14:21:20|4458.24|4458.24|4458.09|4458.09|4458.24|4458.24|4458.09|4458.09|0
1621261290000|2021-05-17 14:21:30|4457.49|4457.49|4457.54|4457.54|4457.54|4457.54|4457.4|4457.4|0
1621261300000|2021-05-17 14:21:40|4457.47|4457.47|4457.8|4457.8|4457.8|4457.8|4457.47|4457.47|0
1621261310000|2021-05-17 14:21:50|4457.72|4457.72|4457.5|4457.5|4457.72|4457.72|4457.5|4457.5|0
1621261320000|2021-05-17 14:22:00|4457.35|4457.35|4457.05|4457.05|4457.35|4457.35|4457.05|4457.05|0
1621261360000|2021-05-17 14:22:40|4457.35|4457.35|4457.35|4457.35|4457.35|4457.35|4457.35|4457.35|0
1621261370000|2021-05-17 14:22:50|4457.26|4457.26|4458.11|4458.11|4458.17|4458.17|4457.26|4457.26|0
1621261400000|2021-05-17 14:23:20|4457.81|4457.81|4457.51|4457.51|4457.81|4457.81|4457.21|4457.21|0
1621261410000|2021-05-17 14:23:30|4457.47|4457.47|4457.38|4457.38|4457.47|4457.47|4457.38|4457.38|0
1621261420000|2021-05-17 14:23:40|4457.32|4457.32|4457.32|4457.32|4457.32|4457.32|4457.32|4457.32|0
1621261440000|2021-05-17 14:24:00|4457.47|4457.47|4458.16|4458.16|4458.22|4458.22|4457.47|4457.47|0
1621261460000|2021-05-17 14:24:20|4458.31|4458.31|4458.46|4458.46|4458.46|4458.46|4458.31|4458.31|0
1621261480000|2021-05-17 14:24:40|4458.43|4458.43|4458.43|4458.43|4458.43|4458.43|4458.43|4458.43|0
1621261490000|2021-05-17 14:24:50|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|0
1621261510000|2021-05-17 14:25:10|4458.26|4458.26|4457.51|4457.51|4458.26|4458.26|4457.51|4457.51|0
1621261520000|2021-05-17 14:25:20|4457.06|4457.06|4457.36|4457.36|4457.36|4457.36|4457.06|4457.06|0
1621261530000|2021-05-17 14:25:30|4457.32|4457.32|4457.32|4457.32|4457.32|4457.32|4457.32|4457.32|0
1621261540000|2021-05-17 14:25:40|4457.62|4457.62|4456.87|4456.87|4457.62|4457.62|4456.87|4456.87|0
1621261550000|2021-05-17 14:25:50|4456.72|4456.72|4456.72|4456.72|4456.72|4456.72|4456.72|4456.72|0
1621261560000|2021-05-17 14:26:00|4456.57|4456.57|4455.97|4455.97|4456.57|4456.57|4455.97|4455.97|0
1621261570000|2021-05-17 14:26:10|4455.82|4455.82|4454.93|4454.93|4455.82|4455.82|4454.93|4454.93|0
1621261580000|2021-05-17 14:26:20|4454.78|4454.78|4454.82|4454.82|4454.82|4454.82|4454.52|4454.52|0
1621261590000|2021-05-17 14:26:30|4454.77|4454.77|4454.92|4454.92|4454.92|4454.92|4454.77|4454.77|0
1621261600000|2021-05-17 14:26:40|4454.8|4454.8|4454.8|4454.8|4454.8|4454.8|4454.8|4454.8|0
1621261610000|2021-05-17 14:26:50|4454.66|4454.66|4454.66|4454.66|4454.66|4454.66|4454.66|4454.66|0
1621261620000|2021-05-17 14:27:00|4454.36|4454.36|4454.52|4454.52|4454.96|4454.96|4454.36|4454.36|0
1621261640000|2021-05-17 14:27:20|4454.82|4454.82|4454.22|4454.22|4454.82|4454.82|4454.22|4454.22|0
1621261650000|2021-05-17 14:27:30|4454.82|4454.82|4455.57|4455.57|4455.57|4455.57|4454.82|4454.82|0
1621261670000|2021-05-17 14:27:50|4455.87|4455.87|4456.17|4456.17|4456.17|4456.17|4455.87|4455.87|0
1621261680000|2021-05-17 14:28:00|4456.47|4456.47|4456.77|4456.77|4457.07|4457.07|4456.47|4456.47|0
1621261690000|2021-05-17 14:28:10|4457.37|4457.37|4457.37|4457.37|4457.37|4457.37|4457.37|4457.37|0
1621261700000|2021-05-17 14:28:20|4457.22|4457.22|4457.22|4457.22|4457.22|4457.22|4457.07|4457.07|0
1621261710000|2021-05-17 14:28:30|4457.2|4457.2|4457.2|4457.2|4457.34|4457.34|4457.2|4457.2|0
1621261720000|2021-05-17 14:28:40|4457.34|4457.34|4456.87|4456.87|4457.34|4457.34|4456.87|4456.87|0
1621261730000|2021-05-17 14:28:50|4456.57|4456.57|4456.42|4456.42|4456.57|4456.57|4456.42|4456.42|0
1621261740000|2021-05-17 14:29:00|4456.33|4456.33|4455.13|4455.13|4456.33|4456.33|4454.99|4454.99|0
1621261760000|2021-05-17 14:29:20|4455.28|4455.28|4454.74|4454.74|4455.28|4455.28|4454.74|4454.74|0
1621261770000|2021-05-17 14:29:30|4454.71|4454.71|4455.47|4455.47|4455.47|4455.47|4454.69|4454.69|0
1621261780000|2021-05-17 14:29:40|4455.77|4455.77|4455.79|4455.79|4455.79|4455.79|4455.77|4455.77|0
1621261790000|2021-05-17 14:29:50|4455.49|4455.49|4455.45|4455.45|4455.49|4455.49|4455.45|4455.45|0
1621261800000|2021-05-17 14:30:00|4455.49|4455.49|4456.45|4456.45|4456.45|4456.45|4455.4|4455.4|0
1621261810000|2021-05-17 14:30:10|4456.54|4456.54|4456.54|4456.54|4456.54|4456.54|4456.54|4456.54|0
1621261820000|2021-05-17 14:30:20|4456.69|4456.69|4457.13|4457.13|4457.14|4457.14|4456.69|4456.69|0
1621261830000|2021-05-17 14:30:30|4457.28|4457.28|4457.88|4457.88|4457.88|4457.88|4457.28|4457.28|0
1621261840000|2021-05-17 14:30:40|4457.58|4457.58|4457.58|4457.58|4457.58|4457.58|4457.28|4457.28|0
1621261850000|2021-05-17 14:30:50|4457.43|4457.43|4457.43|4457.43|4457.43|4457.43|4457.43|4457.43|0
1621261860000|2021-05-17 14:31:00|4457.38|4457.38|4457.38|4457.38|4457.38|4457.38|4457.38|4457.38|0
1621261870000|2021-05-17 14:31:10|4457.08|4457.08|4457.07|4457.07|4457.08|4457.08|4457.03|4457.03|0
1621261880000|2021-05-17 14:31:20|4457.37|4457.37|4457.37|4457.37|4457.37|4457.37|4457.37|4457.37|0
1621261890000|2021-05-17 14:31:30|4457.31|4457.31|4457.31|4457.31|4457.31|4457.31|4457.31|4457.31|0
1621261900000|2021-05-17 14:31:40|4457.91|4457.91|4458.31|4458.31|4458.36|4458.36|4457.91|4457.91|0
1621261910000|2021-05-17 14:31:50|4458.35|4458.35|4458.35|4458.35|4458.35|4458.35|4458.35|4458.35|0
1621261930000|2021-05-17 14:32:10|4458.24|4458.24|4458.24|4458.24|4458.24|4458.24|4458.24|4458.24|0
1621261940000|2021-05-17 14:32:20|4458.21|4458.21|4458.31|4458.31|4458.31|4458.31|4458.21|4458.21|0
1621261950000|2021-05-17 14:32:30|4458.25|4458.25|4458.01|4458.01|4458.25|4458.25|4458.01|4458.01|0
1621261960000|2021-05-17 14:32:40|4457.95|4457.95|4457.66|4457.66|4457.95|4457.95|4457.57|4457.57|0
1621261970000|2021-05-17 14:32:50|4457.75|4457.75|4457.73|4457.73|4457.75|4457.75|4457.73|4457.73|0
1621261980000|2021-05-17 14:33:00|4457.58|4457.58|4455.18|4455.18|4457.58|4457.58|4455.18|4455.18|0
1621261990000|2021-05-17 14:33:10|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|0
1621262000000|2021-05-17 14:33:20|4455.34|4455.34|4456.15|4456.15|4456.24|4456.24|4455.34|4455.34|0
1621262010000|2021-05-17 14:33:30|4456.24|4456.24|4456.39|4456.39|4456.39|4456.39|4456.24|4456.24|0
1621262020000|2021-05-17 14:33:40|4456.41|4456.41|4456.41|4456.41|4456.41|4456.41|4456.41|4456.41|0
1621262040000|2021-05-17 14:34:00|4456.59|4456.59|4456.59|4456.59|4456.59|4456.59|4456.59|4456.59|0
1621262050000|2021-05-17 14:34:10|4456.73|4456.73|4456.88|4456.88|4456.88|4456.88|4456.73|4456.73|0
1621262060000|2021-05-17 14:34:20|4456.94|4456.94|4456.94|4456.94|4456.94|4456.94|4456.94|4456.94|0
1621262070000|2021-05-17 14:34:30|4456.34|4456.34|4456.64|4456.64|4456.64|4456.64|4456.34|4456.34|0
1621262090000|2021-05-17 14:34:50|4456.62|4456.62|4456.32|4456.32|4456.62|4456.62|4456.32|4456.32|0
1621262100000|2021-05-17 14:35:00|4456.62|4456.62|4456.55|4456.55|4456.62|4456.62|4456.55|4456.55|0
1621262120000|2021-05-17 14:35:20|4456.64|4456.64|4457.03|4457.03|4457.03|4457.03|4456.55|4456.55|0
1621262140000|2021-05-17 14:35:40|4456.73|4456.73|4456.73|4456.73|4456.73|4456.73|4456.73|4456.73|0
1621262150000|2021-05-17 14:35:50|4456.85|4456.85|4456.89|4456.89|4456.89|4456.89|4456.85|4456.85|0
1621262160000|2021-05-17 14:36:00|4457.19|4457.19|4457.28|4457.28|4457.28|4457.28|4457.19|4457.19|0
1621262180000|2021-05-17 14:36:20|4456.98|4456.98|4456.38|4456.38|4456.98|4456.98|4456.38|4456.38|0
1621262190000|2021-05-17 14:36:30|4456.08|4456.08|4455.48|4455.48|4456.08|4456.08|4455.18|4455.18|0
1621262200000|2021-05-17 14:36:40|4454.88|4454.88|4455.82|4455.82|4455.82|4455.82|4454.88|4454.88|0
1621262210000|2021-05-17 14:36:50|4455.71|4455.71|4455.99|4455.99|4455.99|4455.99|4455.71|4455.71|0
1621262230000|2021-05-17 14:37:10|4456.03|4456.03|4456.63|4456.63|4456.63|4456.63|4456.03|4456.03|0
1621262240000|2021-05-17 14:37:20|4456.93|4456.93|4456.63|4456.63|4457.23|4457.23|4456.63|4456.63|0
1621262250000|2021-05-17 14:37:30|4456.67|4456.67|4456.67|4456.67|4456.67|4456.67|4456.67|4456.67|0
1621262260000|2021-05-17 14:37:40|4456.63|4456.63|4454.83|4454.83|4456.63|4456.63|4454.83|4454.83|0
1621262270000|2021-05-17 14:37:50|4454.8|4454.8|4454.96|4454.96|4455.07|4455.07|4454.77|4454.77|0
1621262280000|2021-05-17 14:38:00|4455.05|4455.05|4454.6|4454.6|4455.05|4455.05|4454.6|4454.6|0
1621262290000|2021-05-17 14:38:10|4454.67|4454.67|4452.57|4452.57|4454.67|4454.67|4452.57|4452.57|0
1621262300000|2021-05-17 14:38:20|4452.42|4452.42|4453.02|4453.02|4453.02|4453.02|4452.42|4452.42|0
1621262310000|2021-05-17 14:38:30|4453.09|4453.09|4452.71|4452.71|4453.09|4453.09|4452.71|4452.71|0
1621262320000|2021-05-17 14:38:40|4452.41|4452.41|4451.97|4451.97|4452.41|4452.41|4451.97|4451.97|0
1621262330000|2021-05-17 14:38:50|4452.56|4452.56|4452.56|4452.56|4452.56|4452.56|4452.56|4452.56|0
1621262340000|2021-05-17 14:39:00|4453.16|4453.16|4452.86|4452.86|4453.16|4453.16|4452.86|4452.86|0
1621262360000|2021-05-17 14:39:20|4452.72|4452.72|4452.72|4452.72|4452.72|4452.72|4452.72|4452.72|0
1621262370000|2021-05-17 14:39:30|4452.6|4452.6|4452.6|4452.6|4452.6|4452.6|4452.6|4452.6|0
1621262390000|2021-05-17 14:39:50|4452.3|4452.3|4452.9|4452.9|4452.9|4452.9|4452.3|4452.3|0
1621262400000|2021-05-17 14:40:00|4453.2|4453.2|4453.2|4453.2|4453.2|4453.2|4453.2|4453.2|0
1621262420000|2021-05-17 14:40:20|4453.14|4453.14|4452.96|4452.96|4453.14|4453.14|4452.84|4452.84|0
1621262430000|2021-05-17 14:40:30|4453.02|4453.02|4453.02|4453.02|4453.32|4453.32|4453.02|4453.02|0
1621262440000|2021-05-17 14:40:40|4453.11|4453.11|4453.07|4453.07|4453.11|4453.11|4453.07|4453.07|0
1621262450000|2021-05-17 14:40:50|4453.37|4453.37|4454.21|4454.21|4454.21|4454.21|4453.37|4453.37|0
1621262460000|2021-05-17 14:41:00|4454.17|4454.17|4452.82|4452.82|4454.17|4454.17|4452.82|4452.82|0
1621262480000|2021-05-17 14:41:20|4451.92|4451.92|4451.98|4451.98|4451.98|4451.98|4451.92|4451.92|0
1621262490000|2021-05-17 14:41:30|4451.68|4451.68|4452.28|4452.28|4452.28|4452.28|4451.68|4451.68|0
1621262500000|2021-05-17 14:41:40|4451.68|4451.68|4451.68|4451.68|4451.68|4451.68|4451.68|4451.68|0
1621262510000|2021-05-17 14:41:50|4451.64|4451.64|4451.55|4451.55|4451.64|4451.64|4451.55|4451.55|0
1621262520000|2021-05-17 14:42:00|4451.46|4451.46|4450.05|4450.05|4451.46|4451.46|4450.05|4450.05|0
1621262550000|2021-05-17 14:42:30|4449.15|4449.15|4449.69|4449.69|4449.75|4449.75|4449.15|4449.15|0
1621262560000|2021-05-17 14:42:40|4449.6|4449.6|4449.6|4449.6|4449.6|4449.6|4449.6|4449.6|0
1621262570000|2021-05-17 14:42:50|4449.58|4449.58|4449.54|4449.54|4449.58|4449.58|4449.54|4449.54|0
1621262580000|2021-05-17 14:43:00|4449.63|4449.63|4449.63|4449.63|4449.63|4449.63|4449.63|4449.63|0
1621262590000|2021-05-17 14:43:10|4449.33|4449.33|4449.33|4449.33|4449.33|4449.33|4449.33|4449.33|0
1621262610000|2021-05-17 14:43:30|4449.23|4449.23|4449.23|4449.23|4449.23|4449.23|4449.23|4449.23|0
1621262620000|2021-05-17 14:43:40|4449.09|4449.09|4449.09|4449.09|4449.09|4449.09|4449.09|4449.09|0
1621262630000|2021-05-17 14:43:50|4449.83|4449.83|4449.83|4449.83|4449.83|4449.83|4449.83|4449.83|0
1621262640000|2021-05-17 14:44:00|4449.89|4449.89|4450.49|4450.49|4450.49|4450.49|4449.89|4449.89|0
1621262650000|2021-05-17 14:44:10|4450.79|4450.79|4450.79|4450.79|4450.79|4450.79|4450.79|4450.79|0
1621262660000|2021-05-17 14:44:20|4451.09|4451.09|4451.09|4451.09|4451.09|4451.09|4451.09|4451.09|0
1621262670000|2021-05-17 14:44:30|4451.39|4451.39|4451.39|4451.39|4451.39|4451.39|4451.39|4451.39|0
1621262680000|2021-05-17 14:44:40|4451.33|4451.33|4450.58|4450.58|4451.33|4451.33|4450.58|4450.58|0
1621262690000|2021-05-17 14:44:50|4450.4|4450.4|4450.31|4450.31|4450.4|4450.4|4450.31|4450.31|0
1621262710000|2021-05-17 14:45:10|4450.28|4450.28|4450.28|4450.28|4450.28|4450.28|4450.28|4450.28|0
1621262730000|2021-05-17 14:45:30|4449.98|4449.98|4449.62|4449.62|4450.07|4450.07|4449.62|4449.62|0
1621262740000|2021-05-17 14:45:40|4449.32|4449.32|4449.47|4449.47|4449.47|4449.47|4449.32|4449.32|0
1621262750000|2021-05-17 14:45:50|4449.32|4449.32|4449.32|4449.32|4449.32|4449.32|4449.32|4449.32|0
1621262760000|2021-05-17 14:46:00|4449.34|4449.34|4449.6|4449.6|4449.6|4449.6|4449.3|4449.3|0
1621262770000|2021-05-17 14:46:10|4449.3|4449.3|4449.21|4449.21|4449.3|4449.3|4449.21|4449.21|0
1621262780000|2021-05-17 14:46:20|4449.51|4449.51|4449.66|4449.66|4449.66|4449.66|4449.51|4449.51|0
1621262790000|2021-05-17 14:46:30|4449.96|4449.96|4449.96|4449.96|4449.96|4449.96|4449.96|4449.96|0
1621262800000|2021-05-17 14:46:40|4450.11|4450.11|4450.11|4450.11|4450.11|4450.11|4450.11|4450.11|0
1621262810000|2021-05-17 14:46:50|4450.17|4450.17|4450.11|4450.11|4450.17|4450.17|4450.11|4450.11|0
1621262820000|2021-05-17 14:47:00|4450.41|4450.41|4449.81|4449.81|4450.41|4450.41|4449.81|4449.81|0
1621262830000|2021-05-17 14:47:10|4450.41|4450.41|4450.41|4450.41|4450.41|4450.41|4450.41|4450.41|0
1621262840000|2021-05-17 14:47:20|4450.71|4450.71|4450.71|4450.71|4450.71|4450.71|4450.71|4450.71|0
1621262860000|2021-05-17 14:47:40|4450.11|4450.11|4450.11|4450.11|4450.11|4450.11|4450.11|4450.11|0
1621262870000|2021-05-17 14:47:50|4450.09|4450.09|4450.09|4450.09|4450.23|4450.23|4450.09|4450.09|0
1621262880000|2021-05-17 14:48:00|4450.23|4450.23|4450.09|4450.09|4450.53|4450.53|4450.09|4450.09|0
1621262890000|2021-05-17 14:48:10|4450.69|4450.69|4450.69|4450.69|4450.69|4450.69|4450.69|4450.69|0
1621262900000|2021-05-17 14:48:20|4450.78|4450.78|4450.78|4450.78|4450.78|4450.78|4450.78|4450.78|0
1621262920000|2021-05-17 14:48:40|4450.8|4450.8|4450.8|4450.8|4450.8|4450.8|4450.8|4450.8|0
1621262930000|2021-05-17 14:48:50|4451.1|4451.1|4451.25|4451.25|4451.25|4451.25|4451.1|4451.1|0
1621262940000|2021-05-17 14:49:00|4451.14|4451.14|4451.62|4451.62|4451.62|4451.62|4451.14|4451.14|0
1621262950000|2021-05-17 14:49:10|4451.64|4451.64|4451.64|4451.64|4451.64|4451.64|4451.64|4451.64|0
1621262960000|2021-05-17 14:49:20|4451.34|4451.34|4450.53|4450.53|4451.34|4451.34|4450.44|4450.44|0
1621262970000|2021-05-17 14:49:30|4450.47|4450.47|4450.47|4450.47|4450.47|4450.47|4450.47|4450.47|0
1621262980000|2021-05-17 14:49:40|4450.77|4450.77|4450.77|4450.77|4450.77|4450.77|4450.77|4450.77|0
1621262990000|2021-05-17 14:49:50|4451.07|4451.07|4451.07|4451.07|4451.07|4451.07|4451.07|4451.07|0
1621263000000|2021-05-17 14:50:00|4451.13|4451.13|4451.13|4451.13|4451.13|4451.13|4451.13|4451.13|0
1621263020000|2021-05-17 14:50:20|4450.83|4450.83|4450.83|4450.83|4450.83|4450.83|4450.83|4450.83|0
1621263040000|2021-05-17 14:50:40|4450.65|4450.65|4451.04|4451.04|4451.04|4451.04|4450.65|4450.65|0
1621263050000|2021-05-17 14:50:50|4451.34|4451.34|4450.89|4450.89|4451.34|4451.34|4450.89|4450.89|0
1621263060000|2021-05-17 14:51:00|4450.95|4450.95|4450.65|4450.65|4450.95|4450.95|4450.65|4450.65|0
1621263070000|2021-05-17 14:51:10|4450.5|4450.5|4450.59|4450.59|4450.59|4450.59|4450.5|4450.5|0
1621263080000|2021-05-17 14:51:20|4450.29|4450.29|4449.99|4449.99|4450.29|4450.29|4449.99|4449.99|0
1621263100000|2021-05-17 14:51:40|4449.9|4449.9|4449.39|4449.39|4449.9|4449.9|4449.39|4449.39|0
1621263110000|2021-05-17 14:51:50|4449.69|4449.69|4449.69|4449.69|4449.69|4449.69|4449.69|4449.69|0
1621263120000|2021-05-17 14:52:00|4449.78|4449.78|4449.78|4449.78|4449.78|4449.78|4449.78|4449.78|0
1621263130000|2021-05-17 14:52:10|4450.39|4450.39|4450.26|4450.26|4450.48|4450.48|4450.26|4450.26|0
1621263140000|2021-05-17 14:52:20|4450.56|4450.56|4450.56|4450.56|4450.56|4450.56|4450.56|4450.56|0
1621263150000|2021-05-17 14:52:30|4451.16|4451.16|4451.16|4451.16|4451.16|4451.16|4451.16|4451.16|0
1621263160000|2021-05-17 14:52:40|4451.91|4451.91|4451.91|4451.91|4451.91|4451.91|4451.91|4451.91|0
1621263170000|2021-05-17 14:52:50|4452.21|4452.21|4451.76|4451.76|4452.21|4452.21|4451.76|4451.76|0
1621263190000|2021-05-17 14:53:10|4451.16|4451.16|4451.16|4451.16|4451.16|4451.16|4451.16|4451.16|0
1621263200000|2021-05-17 14:53:20|4450.86|4450.86|4451.01|4451.01|4451.01|4451.01|4450.86|4450.86|0
1621263220000|2021-05-17 14:53:40|4450.71|4450.71|4450.86|4450.86|4450.86|4450.86|4450.71|4450.71|0
1621263230000|2021-05-17 14:53:50|4450.81|4450.81|4450.81|4450.81|4450.81|4450.81|4450.81|4450.81|0
1621263240000|2021-05-17 14:54:00|4450.72|4450.72|4450.72|4450.72|4450.72|4450.72|4450.63|4450.63|0
1621263250000|2021-05-17 14:54:10|4450.81|4450.81|4450.79|4450.79|4450.81|4450.81|4450.79|4450.79|0
1621263260000|2021-05-17 14:54:20|4450.49|4450.49|4450.49|4450.49|4450.49|4450.49|4450.49|4450.49|0
1621263270000|2021-05-17 14:54:30|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|0
1621263280000|2021-05-17 14:54:40|4450.74|4450.74|4451.19|4451.19|4451.34|4451.34|4450.74|4450.74|0
1621263310000|2021-05-17 14:55:10|4451.13|4451.13|4451.13|4451.13|4451.13|4451.13|4451.13|4451.13|0
1621263320000|2021-05-17 14:55:20|4452.33|4452.33|4452.57|4452.57|4452.57|4452.57|4452.33|4452.33|0
1621263340000|2021-05-17 14:55:40|4452.48|4452.48|4452.48|4452.48|4452.48|4452.48|4452.48|4452.48|0
1621263350000|2021-05-17 14:55:50|4452.44|4452.44|4452.49|4452.49|4452.53|4452.53|4452.44|4452.44|0
1621263360000|2021-05-17 14:56:00|4452.4|4452.4|4452.1|4452.1|4452.49|4452.49|4452.1|4452.1|0
1621263370000|2021-05-17 14:56:10|4452.19|4452.19|4452.19|4452.19|4452.19|4452.19|4452.19|4452.19|0
1621263390000|2021-05-17 14:56:30|4452.1|4452.1|4452.1|4452.1|4452.1|4452.1|4452.1|4452.1|0
1621263400000|2021-05-17 14:56:40|4452.71|4452.71|4452.71|4452.71|4452.71|4452.71|4452.71|4452.71|0
1621263420000|2021-05-17 14:57:00|4452.8|4452.8|4453.67|4453.67|4453.67|4453.67|4452.77|4452.77|0
1621263430000|2021-05-17 14:57:10|4453.37|4453.37|4452.89|4452.89|4453.37|4453.37|4452.89|4452.89|0
1621263450000|2021-05-17 14:57:30|4452.59|4452.59|4452.29|4452.29|4452.59|4452.59|4452.29|4452.29|0
1621263460000|2021-05-17 14:57:40|4451.99|4451.99|4451.54|4451.54|4451.99|4451.99|4451.39|4451.39|0
1621263470000|2021-05-17 14:57:50|4451.24|4451.24|4451.67|4451.67|4451.69|4451.69|4451.09|4451.09|0
1621263480000|2021-05-17 14:58:00|4451.72|4451.72|4451.74|4451.74|4451.77|4451.77|4451.72|4451.72|0
1621263490000|2021-05-17 14:58:10|4451.8|4451.8|4451.8|4451.8|4451.8|4451.8|4451.8|4451.8|0
1621263500000|2021-05-17 14:58:20|4451.2|4451.2|4451.2|4451.2|4451.2|4451.2|4451.2|4451.2|0
1621263510000|2021-05-17 14:58:30|4450.9|4450.9|4451.35|4451.35|4451.35|4451.35|4450.9|4450.9|0
1621263540000|2021-05-17 14:59:00|4451.65|4451.65|4451.65|4451.65|4451.65|4451.65|4451.65|4451.65|0
1621263550000|2021-05-17 14:59:10|4451.95|4451.95|4452.4|4452.4|4452.4|4452.4|4451.95|4451.95|0
1621263560000|2021-05-17 14:59:20|4452.31|4452.31|4452.4|4452.4|4452.4|4452.4|4452.31|4452.31|0
1621263570000|2021-05-17 14:59:30|4451.95|4451.95|4451.97|4451.97|4451.97|4451.97|4451.95|4451.95|0
1621263580000|2021-05-17 14:59:40|4451.67|4451.67|4451.67|4451.67|4451.67|4451.67|4451.67|4451.67|0
1621263590000|2021-05-17 14:59:50|4452.28|4452.28|4452.28|4452.28|4452.33|4452.33|4452.28|4452.28|0
1621263600000|2021-05-17 15:00:00|4452.19|4452.19|4452.45|4452.45|4452.45|4452.45|4452.19|4452.19|0
1621263610000|2021-05-17 15:00:10|4452.54|4452.54|4452.54|4452.54|4452.54|4452.54|4452.54|4452.54|0
1621263620000|2021-05-17 15:00:20|4452.52|4452.52|4453.3|4453.3|4453.42|4453.42|4452.52|4452.52|0
1621263630000|2021-05-17 15:00:30|4453|4453|4453|4453|4453|4453|4453|4453|0
1621263650000|2021-05-17 15:00:50|4452.94|4452.94|4453.24|4453.24|4453.24|4453.24|4452.94|4452.94|0
1621263660000|2021-05-17 15:01:00|4453.55|4453.55|4453.1|4453.1|4453.55|4453.55|4453.1|4453.1|0
1621263670000|2021-05-17 15:01:10|4453.12|4453.12|4453.1|4453.1|4453.12|4453.12|4453.1|4453.1|0
1621263680000|2021-05-17 15:01:20|4453.25|4453.25|4453.25|4453.25|4453.25|4453.25|4453.25|4453.25|0
1621263690000|2021-05-17 15:01:30|4452.92|4452.92|4452.92|4452.92|4452.92|4452.92|4452.92|4452.92|0
1621263700000|2021-05-17 15:01:40|4453.22|4453.22|4453.22|4453.22|4453.22|4453.22|4453.22|4453.22|0
1621263720000|2021-05-17 15:02:00|4453.52|4453.52|4454.4|4454.4|4454.4|4454.4|4453.41|4453.41|0
1621263750000|2021-05-17 15:02:30|4454.55|4454.55|4454.43|4454.43|4454.55|4454.55|4454.4|4454.4|0
1621263760000|2021-05-17 15:02:40|4454.34|4454.34|4454.4|4454.4|4454.49|4454.49|4454.34|4454.34|0
1621263770000|2021-05-17 15:02:50|4454.36|4454.36|4454.85|4454.85|4454.85|4454.85|4454.36|4454.36|0
1621263780000|2021-05-17 15:03:00|4454.55|4454.55|4454.25|4454.25|4454.55|4454.55|4454.25|4454.25|0
1621263790000|2021-05-17 15:03:10|4454.34|4454.34|4454.34|4454.34|4454.34|4454.34|4454.34|4454.34|0
1621263800000|2021-05-17 15:03:20|4454.04|4454.04|4453.59|4453.59|4454.04|4454.04|4453.59|4453.59|0
1621263810000|2021-05-17 15:03:30|4452.99|4452.99|4452.99|4452.99|4452.99|4452.99|4452.99|4452.99|0
1621263820000|2021-05-17 15:03:40|4453.08|4453.08|4453.08|4453.08|4453.08|4453.08|4453.08|4453.08|0
1621263840000|2021-05-17 15:04:00|4452.99|4452.99|4453.59|4453.59|4453.59|4453.59|4452.99|4452.99|0
1621263850000|2021-05-17 15:04:10|4453.5|4453.5|4453.5|4453.5|4453.5|4453.5|4453.5|4453.5|0
1621263860000|2021-05-17 15:04:20|4453.56|4453.56|4453.32|4453.32|4453.62|4453.62|4453.32|4453.32|0
1621263870000|2021-05-17 15:04:30|4453.37|4453.37|4453.43|4453.43|4453.43|4453.43|4453.37|4453.37|0
1621263880000|2021-05-17 15:04:40|4453.49|4453.49|4452.84|4452.84|4453.49|4453.49|4452.84|4452.84|0
1621263890000|2021-05-17 15:04:50|4453.14|4453.14|4453.44|4453.44|4453.44|4453.44|4453.14|4453.14|0
1621263910000|2021-05-17 15:05:10|4453.56|4453.56|4453.56|4453.56|4453.56|4453.56|4453.56|4453.56|0
1621263920000|2021-05-17 15:05:20|4453.86|4453.86|4453.86|4453.86|4453.86|4453.86|4453.86|4453.86|0
1621263930000|2021-05-17 15:05:30|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|0
1621263940000|2021-05-17 15:05:40|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|0
1621263960000|2021-05-17 15:06:00|4453.42|4453.42|4453.42|4453.42|4453.42|4453.42|4453.42|4453.42|0
1621263970000|2021-05-17 15:06:10|4453.48|4453.48|4453.54|4453.54|4453.54|4453.54|4453.48|4453.48|0
1621263980000|2021-05-17 15:06:20|4453.57|4453.57|4453.57|4453.57|4453.57|4453.57|4453.57|4453.57|0
1621264000000|2021-05-17 15:06:40|4453.87|4453.87|4453.87|4453.87|4453.87|4453.87|4453.87|4453.87|0
1621264010000|2021-05-17 15:06:50|4453.89|4453.89|4453.89|4453.89|4454.04|4454.04|4453.89|4453.89|0
1621264020000|2021-05-17 15:07:00|4454.04|4454.04|4454.94|4454.94|4454.94|4454.94|4454.04|4454.04|0
1621264030000|2021-05-17 15:07:10|4454.79|4454.79|4454.79|4454.79|4455.39|4455.39|4454.79|4454.79|0
1621264040000|2021-05-17 15:07:20|4454.88|4454.88|4454.88|4454.88|4454.88|4454.88|4454.88|4454.88|0
1621264050000|2021-05-17 15:07:30|4455.18|4455.18|4455.18|4455.18|4455.18|4455.18|4455.18|4455.18|0
1621264070000|2021-05-17 15:07:50|4455.48|4455.48|4456.08|4456.08|4456.08|4456.08|4455.48|4455.48|0
1621264090000|2021-05-17 15:08:10|4456.38|4456.38|4456.38|4456.38|4456.38|4456.38|4456.38|4456.38|0
1621264100000|2021-05-17 15:08:20|4456.08|4456.08|4456.34|4456.34|4456.38|4456.38|4456.08|4456.08|0
1621264110000|2021-05-17 15:08:30|4456.28|4456.28|4456.4|4456.4|4456.4|4456.4|4456.28|4456.28|0
1621264130000|2021-05-17 15:08:50|4456.1|4456.1|4455.5|4455.5|4456.1|4456.1|4455.5|4455.5|0
1621264140000|2021-05-17 15:09:00|4455.41|4455.41|4455.53|4455.53|4455.53|4455.53|4455.09|4455.09|0
1621264150000|2021-05-17 15:09:10|4455.51|4455.51|4455.51|4455.51|4455.51|4455.51|4455.51|4455.51|0
1621264160000|2021-05-17 15:09:20|4455.45|4455.45|4455.45|4455.45|4455.45|4455.45|4455.45|4455.45|0
1621264170000|2021-05-17 15:09:30|4455.36|4455.36|4455.45|4455.45|4455.45|4455.45|4455.36|4455.36|0
1621264180000|2021-05-17 15:09:40|4455.3|4455.3|4455.3|4455.3|4455.3|4455.3|4455.3|4455.3|0
1621264190000|2021-05-17 15:09:50|4455.15|4455.15|4455.15|4455.15|4455.15|4455.15|4455.15|4455.15|0
1621264200000|2021-05-17 15:10:00|4454.85|4454.85|4454.29|4454.29|4454.85|4454.85|4454.29|4454.29|0
1621264210000|2021-05-17 15:10:10|4454.26|4454.26|4454.26|4454.26|4454.26|4454.26|4454.26|4454.26|0
1621264220000|2021-05-17 15:10:20|4453.97|4453.97|4453.97|4453.97|4453.97|4453.97|4453.97|4453.97|0
1621264230000|2021-05-17 15:10:30|4454.27|4454.27|4454.27|4454.27|4454.27|4454.27|4454.27|4454.27|0
1621264240000|2021-05-17 15:10:40|4453.97|4453.97|4453.19|4453.19|4453.97|4453.97|4453.19|4453.19|0
1621264260000|2021-05-17 15:11:00|4453.49|4453.49|4453.96|4453.96|4453.96|4453.96|4453.49|4453.49|0
1621264280000|2021-05-17 15:11:20|4454.27|4454.27|4453.97|4453.97|4454.27|4454.27|4453.97|4453.97|0
1621264290000|2021-05-17 15:11:30|4453.67|4453.67|4453.67|4453.67|4453.67|4453.67|4453.67|4453.67|0
1621264300000|2021-05-17 15:11:40|4453.07|4453.07|4453.07|4453.07|4453.07|4453.07|4453.07|4453.07|0
1621264320000|2021-05-17 15:12:00|4453.37|4453.37|4453.37|4453.37|4453.37|4453.37|4453.37|4453.37|0
1621264330000|2021-05-17 15:12:10|4453.81|4453.81|4454.38|4454.38|4454.38|4454.38|4453.81|4453.81|0
1621264340000|2021-05-17 15:12:20|4454.42|4454.42|4454.42|4454.42|4454.42|4454.42|4454.42|4454.42|0
1621264350000|2021-05-17 15:12:30|4454.45|4454.45|4454.45|4454.45|4454.45|4454.45|4454.45|4454.45|0
1621264360000|2021-05-17 15:12:40|4454.48|4454.48|4454.48|4454.48|4454.48|4454.48|4454.48|4454.48|0
1621264370000|2021-05-17 15:12:50|4454.57|4454.57|4454.57|4454.57|4454.57|4454.57|4454.57|4454.57|0
1621264380000|2021-05-17 15:13:00|4454.27|4454.27|4454.27|4454.27|4454.27|4454.27|4454.27|4454.27|0
1621264400000|2021-05-17 15:13:20|4454.57|4454.57|4454.4|4454.4|4454.57|4454.57|4454.27|4454.27|0
1621264410000|2021-05-17 15:13:30|4454.34|4454.34|4454.17|4454.17|4454.34|4454.34|4454.17|4454.17|0
1621264430000|2021-05-17 15:13:50|4454.32|4454.32|4454.89|4454.89|4454.89|4454.89|4454.32|4454.32|0
1621264440000|2021-05-17 15:14:00|4454.91|4454.91|4454.22|4454.22|4454.91|4454.91|4454.22|4454.22|0
1621264460000|2021-05-17 15:14:20|4454.13|4454.13|4454.07|4454.07|4454.13|4454.13|4454.07|4454.07|0
1621264470000|2021-05-17 15:14:30|4454.22|4454.22|4454.28|4454.28|4454.28|4454.28|4454.22|4454.22|0
1621264480000|2021-05-17 15:14:40|4454.3|4454.3|4454.3|4454.3|4454.3|4454.3|4454.3|4454.3|0
1621264500000|2021-05-17 15:15:00|4454|4454|4453.7|4453.7|4454|4454|4453.7|4453.7|0
1621264510000|2021-05-17 15:15:10|4453.55|4453.55|4453.4|4453.4|4453.55|4453.55|4453.4|4453.4|0
1621264520000|2021-05-17 15:15:20|4453.26|4453.26|4453.26|4453.26|4453.26|4453.26|4453.26|4453.26|0
1621264540000|2021-05-17 15:15:40|4453.18|4453.18|4453.14|4453.14|4453.18|4453.18|4453.14|4453.14|0
1621264550000|2021-05-17 15:15:50|4453.1|4453.1|4452.99|4452.99|4453.1|4453.1|4452.99|4452.99|0
1621264560000|2021-05-17 15:16:00|4453.04|4453.04|4452.84|4452.84|4453.04|4453.04|4452.84|4452.84|0
1621264570000|2021-05-17 15:16:10|4452.91|4452.91|4452.91|4452.91|4452.91|4452.91|4452.91|4452.91|0
1621264580000|2021-05-17 15:16:20|4452.99|4452.99|4453.38|4453.38|4453.38|4453.38|4452.99|4452.99|0
1621264590000|2021-05-17 15:16:30|4453.68|4453.68|4453.88|4453.88|4453.88|4453.88|4453.68|4453.68|0
1621264600000|2021-05-17 15:16:40|4453.13|4453.13|4452.93|4452.93|4453.13|4453.13|4452.68|4452.68|0
1621264610000|2021-05-17 15:16:50|4453.23|4453.23|4453.08|4453.08|4453.23|4453.23|4452.93|4452.93|0
1621264620000|2021-05-17 15:17:00|4453.38|4453.38|4452.78|4452.78|4453.38|4453.38|4452.78|4452.78|0
1621264630000|2021-05-17 15:17:10|4452.93|4452.93|4452.93|4452.93|4452.93|4452.93|4452.93|4452.93|0
1621264640000|2021-05-17 15:17:20|4452.63|4452.63|4452.69|4452.69|4452.69|4452.69|4452.63|4452.63|0
1621264650000|2021-05-17 15:17:30|4452.39|4452.39|4452.39|4452.39|4452.39|4452.39|4452.39|4452.39|0
1621264660000|2021-05-17 15:17:40|4452.09|4452.09|4451.79|4451.79|4452.09|4452.09|4451.79|4451.79|0
1621264670000|2021-05-17 15:17:50|4451.94|4451.94|4452.54|4452.54|4452.54|4452.54|4451.94|4451.94|0
1621264690000|2021-05-17 15:18:10|4452.63|4452.63|4452.72|4452.72|4452.78|4452.78|4452.63|4452.63|0
1621264700000|2021-05-17 15:18:20|4453.02|4453.02|4452.72|4452.72|4453.02|4453.02|4452.72|4452.72|0
1621264710000|2021-05-17 15:18:30|4452.42|4452.42|4452.72|4452.72|4452.72|4452.72|4452.42|4452.42|0
1621264720000|2021-05-17 15:18:40|4452.63|4452.63|4452.03|4452.03|4452.63|4452.63|4452.03|4452.03|0
1621264740000|2021-05-17 15:19:00|4452.33|4452.33|4452.18|4452.18|4452.33|4452.33|4452.18|4452.18|0
1621264750000|2021-05-17 15:19:10|4452.22|4452.22|4452.07|4452.07|4452.26|4452.26|4451.92|4451.92|0
1621264760000|2021-05-17 15:19:20|4452.03|4452.03|4452.63|4452.63|4452.63|4452.63|4452.03|4452.03|0
1621264770000|2021-05-17 15:19:30|4452.93|4452.93|4452.93|4452.93|4452.93|4452.93|4452.93|4452.93|0
1621264780000|2021-05-17 15:19:40|4452.88|4452.88|4452.5|4452.5|4452.88|4452.88|4452.5|4452.5|0
1621264790000|2021-05-17 15:19:50|4452.8|4452.8|4452.8|4452.8|4452.8|4452.8|4452.8|4452.8|0
1621264800000|2021-05-17 15:20:00|4453.1|4453.1|4452.8|4452.8|4453.55|4453.55|4452.8|4452.8|0
1621264810000|2021-05-17 15:20:10|4452.5|4452.5|4452.35|4452.35|4452.8|4452.8|4452.35|4452.35|0
1621264840000|2021-05-17 15:20:40|4452.38|4452.38|4452.73|4452.73|4453.03|4453.03|4452.35|4452.35|0
1621264850000|2021-05-17 15:20:50|4453.03|4453.03|4452.63|4452.63|4453.27|4453.27|4452.6|4452.6|0
1621264860000|2021-05-17 15:21:00|4452.69|4452.69|4453.38|4453.38|4453.59|4453.59|4452.69|4452.69|0
1621264870000|2021-05-17 15:21:10|4453.68|4453.68|4453.98|4453.98|4453.98|4453.98|4453.68|4453.68|0
1621264880000|2021-05-17 15:21:20|4453.68|4453.68|4453.38|4453.38|4453.68|4453.68|4453.38|4453.38|0
1621264890000|2021-05-17 15:21:30|4453.47|4453.47|4453.47|4453.47|4453.47|4453.47|4453.47|4453.47|0
1621264900000|2021-05-17 15:21:40|4453.35|4453.35|4453.65|4453.65|4453.74|4453.74|4453.29|4453.29|0
1621264910000|2021-05-17 15:21:50|4453.95|4453.95|4453.33|4453.33|4453.95|4453.95|4453.33|4453.33|0
1621264920000|2021-05-17 15:22:00|4453.42|4453.42|4453.42|4453.42|4453.72|4453.72|4453.42|4453.42|0
1621264930000|2021-05-17 15:22:10|4453.38|4453.38|4454.57|4454.57|4454.57|4454.57|4453.38|4453.38|0
1621264940000|2021-05-17 15:22:20|4454.55|4454.55|4454.23|4454.23|4454.55|4454.55|4454.23|4454.23|0
1621264950000|2021-05-17 15:22:30|4454.25|4454.25|4455.41|4455.41|4455.6|4455.6|4454.25|4454.25|0
1621264960000|2021-05-17 15:22:40|4455.56|4455.56|4455.59|4455.59|4455.59|4455.59|4455.56|4455.56|0
1621264970000|2021-05-17 15:22:50|4455.29|4455.29|4455.27|4455.27|4455.57|4455.57|4455.27|4455.27|0
1621264980000|2021-05-17 15:23:00|4455.57|4455.57|4456.38|4456.38|4456.38|4456.38|4455.57|4455.57|0
1621264990000|2021-05-17 15:23:10|4456.08|4456.08|4456.08|4456.08|4456.08|4456.08|4456.08|4456.08|0
1621265000000|2021-05-17 15:23:20|4456.17|4456.17|4456.02|4456.02|4456.47|4456.47|4456.02|4456.02|0
1621265010000|2021-05-17 15:23:30|4455.72|4455.72|4455.9|4455.9|4455.9|4455.9|4455.72|4455.72|0
1621265020000|2021-05-17 15:23:40|4455.99|4455.99|4456.02|4456.02|4456.02|4456.02|4455.99|4455.99|0
1621265030000|2021-05-17 15:23:50|4455.72|4455.72|4455.36|4455.36|4455.72|4455.72|4455.36|4455.36|0
1621265040000|2021-05-17 15:24:00|4455.66|4455.66|4455.42|4455.42|4455.72|4455.72|4455.42|4455.42|0
1621265050000|2021-05-17 15:24:10|4455.33|4455.33|4455.33|4455.33|4455.33|4455.33|4455.24|4455.24|0
1621265060000|2021-05-17 15:24:20|4454.72|4454.72|4454.42|4454.42|4454.72|4454.72|4454.42|4454.42|0
1621265070000|2021-05-17 15:24:30|4454.72|4454.72|4454.42|4454.42|4454.72|4454.72|4454.42|4454.42|0
1621265090000|2021-05-17 15:24:50|4454.72|4454.72|4454.72|4454.72|4454.72|4454.72|4454.72|4454.72|0
1621265100000|2021-05-17 15:25:00|4455.02|4455.02|4454.78|4454.78|4455.02|4455.02|4454.72|4454.72|0
1621265110000|2021-05-17 15:25:10|4454.76|4454.76|4453.78|4453.78|4454.78|4454.78|4453.78|4453.78|0
1621265120000|2021-05-17 15:25:20|4453.84|4453.84|4453.69|4453.69|4453.84|4453.84|4453.69|4453.69|0
1621265130000|2021-05-17 15:25:30|4453.54|4453.54|4453.28|4453.28|4453.77|4453.77|4452.98|4452.98|0
1621265140000|2021-05-17 15:25:40|4453.58|4453.58|4453.58|4453.58|4453.58|4453.58|4453.58|4453.58|0
1621265150000|2021-05-17 15:25:50|4453.73|4453.73|4453.62|4453.62|4453.73|4453.73|4453.62|4453.62|0
1621265160000|2021-05-17 15:26:00|4453.47|4453.47|4453.22|4453.22|4453.52|4453.52|4453.22|4453.22|0
1621265170000|2021-05-17 15:26:10|4453.2|4453.2|4453.2|4453.2|4453.2|4453.2|4453.2|4453.2|0
1621265180000|2021-05-17 15:26:20|4453.16|4453.16|4453.37|4453.37|4453.45|4453.45|4452.99|4452.99|0
1621265190000|2021-05-17 15:26:30|4453.67|4453.67|4453.37|4453.37|4453.67|4453.67|4453.37|4453.37|0
1621265200000|2021-05-17 15:26:40|4453.46|4453.46|4453.39|4453.39|4453.46|4453.46|4453.37|4453.37|0
1621265210000|2021-05-17 15:26:50|4453.37|4453.37|4453.37|4453.37|4453.37|4453.37|4453.37|4453.37|0
1621265220000|2021-05-17 15:27:00|4453.82|4453.82|4453.82|4453.82|4454.12|4454.12|4453.82|4453.82|0
1621265240000|2021-05-17 15:27:20|4453.87|4453.87|4453.87|4453.87|4453.87|4453.87|4453.87|4453.87|0
1621265260000|2021-05-17 15:27:40|4453.73|4453.73|4453.58|4453.58|4453.73|4453.73|4453.58|4453.58|0
1621265270000|2021-05-17 15:27:50|4453.65|4453.65|4454.01|4454.01|4454.01|4454.01|4453.56|4453.56|0
1621265280000|2021-05-17 15:28:00|4453.95|4453.95|4454.1|4454.1|4454.1|4454.1|4453.95|4453.95|0
1621265290000|2021-05-17 15:28:10|4454.4|4454.4|4454.36|4454.36|4454.42|4454.42|4454.36|4454.36|0
1621265300000|2021-05-17 15:28:20|4454.06|4454.06|4453.76|4453.76|4454.06|4454.06|4453.46|4453.46|0
1621265310000|2021-05-17 15:28:30|4453.46|4453.46|4453.44|4453.44|4453.46|4453.46|4453.44|4453.44|0
1621265320000|2021-05-17 15:28:40|4453.59|4453.59|4453.59|4453.59|4453.59|4453.59|4453.59|4453.59|0
1621265330000|2021-05-17 15:28:50|4453.55|4453.55|4453.48|4453.48|4453.55|4453.55|4453.48|4453.48|0
1621265340000|2021-05-17 15:29:00|4453.72|4453.72|4453.73|4453.73|4454.2|4454.2|4453.67|4453.67|0
1621265350000|2021-05-17 15:29:10|4453.43|4453.43|4453.04|4453.04|4453.43|4453.43|4453.04|4453.04|0
1621265360000|2021-05-17 15:29:20|4453.19|4453.19|4453.68|4453.68|4453.74|4453.74|4453.14|4453.14|0
1621265370000|2021-05-17 15:29:30|4453.38|4453.38|4452.57|4452.57|4453.38|4453.38|4452.57|4452.57|0
1621265380000|2021-05-17 15:29:40|4452.66|4452.66|4452.85|4452.85|4453.05|4453.05|4452.66|4452.66|0
1621265390000|2021-05-17 15:29:50|4452.99|4452.99|4452.95|4452.95|4453.25|4453.25|4452.51|4452.51|0
1621322100000|2021-05-18 07:15:00|4457.99|4457.99|4457.04|4457.04|4458.08|4458.08|4457.04|4457.04|0
1621322110000|2021-05-18 07:15:10|4456.96|4456.96|4456.96|4456.96|4456.96|4456.96|4456.96|4456.96|0
1621322120000|2021-05-18 07:15:20|4456.91|4456.91|4456.95|4456.95|4457.18|4457.18|4456.91|4456.91|0
1621322130000|2021-05-18 07:15:30|4457.04|4457.04|4457.48|4457.48|4457.48|4457.48|4457.04|4457.04|0
1621322140000|2021-05-18 07:15:40|4457.57|4457.57|4459.18|4459.18|4459.18|4459.18|4457.57|4457.57|0
1621322150000|2021-05-18 07:15:50|4458.88|4458.88|4458.58|4458.58|4458.88|4458.88|4458.58|4458.58|0
1621322160000|2021-05-18 07:16:00|4458.87|4458.87|4459.78|4459.78|4459.78|4459.78|4458.87|4458.87|0
1621322170000|2021-05-18 07:16:10|4459.63|4459.63|4458.91|4458.91|4459.63|4459.63|4458.88|4458.88|0
1621322190000|2021-05-18 07:16:30|4458.77|4458.77|4458.55|4458.55|4459.06|4459.06|4458.55|4458.55|0
1621322200000|2021-05-18 07:16:40|4458.25|4458.25|4457.95|4457.95|4458.25|4458.25|4457.95|4457.95|0
1621322210000|2021-05-18 07:16:50|4457.8|4457.8|4457.2|4457.2|4457.8|4457.8|4457.2|4457.2|0
1621322220000|2021-05-18 07:17:00|4456.75|4456.75|4456.6|4456.6|4456.75|4456.75|4456.6|4456.6|0
1621322240000|2021-05-18 07:17:20|4457.2|4457.2|4459.09|4459.09|4459.09|4459.09|4457.2|4457.2|0
1621322250000|2021-05-18 07:17:30|4459.22|4459.22|4458.47|4458.47|4459.22|4459.22|4458.47|4458.47|0
1621322260000|2021-05-18 07:17:40|4459.37|4459.37|4459.37|4459.37|4459.37|4459.37|4459.37|4459.37|0
1621322270000|2021-05-18 07:17:50|4459.54|4459.54|4459.54|4459.54|4459.54|4459.54|4459.54|4459.54|0
1621322280000|2021-05-18 07:18:00|4459.7|4459.7|4459.7|4459.7|4459.7|4459.7|4459.7|4459.7|0
1621322290000|2021-05-18 07:18:10|4459.68|4459.68|4460.17|4460.17|4460.17|4460.17|4459.68|4459.68|0
1621322300000|2021-05-18 07:18:20|4460.2|4460.2|4460.2|4460.2|4460.2|4460.2|4460.2|4460.2|0
1621322310000|2021-05-18 07:18:30|4460.35|4460.35|4460.65|4460.65|4460.65|4460.65|4460.35|4460.35|0
1621322320000|2021-05-18 07:18:40|4460.92|4460.92|4461.26|4461.26|4461.56|4461.56|4460.92|4460.92|0
1621322330000|2021-05-18 07:18:50|4461.3|4461.3|4462.19|4462.19|4462.19|4462.19|4461.3|4461.3|0
1621322340000|2021-05-18 07:19:00|4462.1|4462.1|4462.19|4462.19|4462.49|4462.49|4462.04|4462.04|0
1621322360000|2021-05-18 07:19:20|4461.59|4461.59|4461.47|4461.47|4461.59|4461.59|4461.47|4461.47|0
1621322380000|2021-05-18 07:19:40|4461.62|4461.62|4461.62|4461.62|4461.62|4461.62|4461.62|4461.62|0
1621322400000|2021-05-18 07:20:00|4461.58|4461.58|4462.03|4462.03|4462.03|4462.03|4461.58|4461.58|0
1621322410000|2021-05-18 07:20:10|4462.31|4462.31|4462.91|4462.91|4462.91|4462.91|4462.31|4462.31|0
1621322420000|2021-05-18 07:20:20|4463.21|4463.21|4463.21|4463.21|4463.21|4463.21|4463.21|4463.21|0
1621322430000|2021-05-18 07:20:30|4463.81|4463.81|4463.81|4463.81|4463.81|4463.81|4463.81|4463.81|0
1621322450000|2021-05-18 07:20:50|4464.08|4464.08|4464.92|4464.92|4464.92|4464.92|4464.08|4464.08|0
1621322470000|2021-05-18 07:21:10|4464.47|4464.47|4464.47|4464.47|4464.47|4464.47|4464.47|4464.47|0
1621322480000|2021-05-18 07:21:20|4465.07|4465.07|4465.07|4465.07|4465.07|4465.07|4465.07|4465.07|0
1621322490000|2021-05-18 07:21:30|4464.62|4464.62|4464.17|4464.17|4464.77|4464.77|4464.17|4464.17|0
1621322500000|2021-05-18 07:21:40|4464.08|4464.08|4463.48|4463.48|4464.08|4464.08|4463.48|4463.48|0
1621322510000|2021-05-18 07:21:50|4463.18|4463.18|4463.18|4463.18|4463.48|4463.48|4463.18|4463.18|0
1621322520000|2021-05-18 07:22:00|4463.2|4463.2|4463.2|4463.2|4463.2|4463.2|4463.2|4463.2|0
1621322530000|2021-05-18 07:22:10|4463.5|4463.5|4463.5|4463.5|4463.5|4463.5|4463.5|4463.5|0
1621322550000|2021-05-18 07:22:30|4463.65|4463.65|4463.5|4463.5|4463.65|4463.65|4463.5|4463.5|0
1621322560000|2021-05-18 07:22:40|4463.23|4463.23|4463.14|4463.14|4463.23|4463.23|4463.14|4463.14|0
1621322570000|2021-05-18 07:22:50|4462.84|4462.84|4462.84|4462.84|4462.84|4462.84|4462.84|4462.84|0
1621322580000|2021-05-18 07:23:00|4462.76|4462.76|4462.46|4462.46|4462.76|4462.76|4462.46|4462.46|0
1621322600000|2021-05-18 07:23:20|4462.61|4462.61|4462.91|4462.91|4462.91|4462.91|4462.61|4462.61|0
1621322610000|2021-05-18 07:23:30|4462.88|4462.88|4462.58|4462.58|4462.88|4462.88|4462.58|4462.58|0
1621322620000|2021-05-18 07:23:40|4462.43|4462.43|4462.14|4462.14|4462.43|4462.43|4462.14|4462.14|0
1621322630000|2021-05-18 07:23:50|4462.28|4462.28|4462.34|4462.34|4462.34|4462.34|4462.28|4462.28|0
1621322640000|2021-05-18 07:24:00|4462.19|4462.19|4462.21|4462.21|4462.24|4462.24|4462.19|4462.19|0
1621322650000|2021-05-18 07:24:10|4462.14|4462.14|4462.29|4462.29|4462.29|4462.29|4462.14|4462.14|0
1621322660000|2021-05-18 07:24:20|4461.99|4461.99|4461.99|4461.99|4461.99|4461.99|4461.99|4461.99|0
1621322670000|2021-05-18 07:24:30|4461.69|4461.69|4461.54|4461.54|4461.69|4461.69|4461.54|4461.54|0
1621322680000|2021-05-18 07:24:40|4461.51|4461.51|4461.33|4461.33|4461.51|4461.51|4461.21|4461.21|0
1621322690000|2021-05-18 07:24:50|4461.36|4461.36|4461.36|4461.36|4461.36|4461.36|4461.36|4461.36|0
1621322700000|2021-05-18 07:25:00|4461.13|4461.13|4459.62|4459.62|4461.13|4461.13|4459.53|4459.53|0
1621322710000|2021-05-18 07:25:10|4459.74|4459.74|4461.1|4461.1|4461.1|4461.1|4459.74|4459.74|0
1621322720000|2021-05-18 07:25:20|4460.65|4460.65|4460.58|4460.58|4460.65|4460.65|4460.58|4460.58|0
1621322740000|2021-05-18 07:25:40|4461.03|4461.03|4462.98|4462.98|4462.98|4462.98|4461.03|4461.03|0
1621322750000|2021-05-18 07:25:50|4463.09|4463.09|4463.17|4463.17|4463.17|4463.17|4463.09|4463.09|0
1621322760000|2021-05-18 07:26:00|4462.87|4462.87|4462.72|4462.72|4462.87|4462.87|4462.72|4462.72|0
1621322770000|2021-05-18 07:26:10|4462.42|4462.42|4461.82|4461.82|4462.42|4462.42|4461.82|4461.82|0
1621322780000|2021-05-18 07:26:20|4461.91|4461.91|4462|4462|4462|4462|4461.91|4461.91|0
1621322800000|2021-05-18 07:26:40|4462.04|4462.04|4462.34|4462.34|4462.34|4462.34|4462.04|4462.04|0
1621322820000|2021-05-18 07:27:00|4462.29|4462.29|4462.19|4462.19|4462.29|4462.29|4462.19|4462.19|0
1621322830000|2021-05-18 07:27:10|4462.34|4462.34|4462.34|4462.34|4462.34|4462.34|4462.34|4462.34|0
1621322840000|2021-05-18 07:27:20|4462.39|4462.39|4462.39|4462.39|4462.39|4462.39|4462.39|4462.39|0
1621322850000|2021-05-18 07:27:30|4462.42|4462.42|4462.09|4462.09|4462.42|4462.42|4462.09|4462.09|0
1621322860000|2021-05-18 07:27:40|4462.15|4462.15|4462.32|4462.32|4462.32|4462.32|4462.15|4462.15|0
1621322870000|2021-05-18 07:27:50|4462.38|4462.38|4462.44|4462.44|4462.44|4462.44|4462.38|4462.38|0
1621322880000|2021-05-18 07:28:00|4462.46|4462.46|4461.9|4461.9|4462.46|4462.46|4461.9|4461.9|0
1621322890000|2021-05-18 07:28:10|4462.2|4462.2|4461.9|4461.9|4462.2|4462.2|4461.9|4461.9|0
1621322900000|2021-05-18 07:28:20|4461|4461|4461.3|4461.3|4461.3|4461.3|4461|4461|0
1621322910000|2021-05-18 07:28:30|4461.34|4461.34|4462.87|4462.87|4462.87|4462.87|4461.34|4461.34|0
1621322920000|2021-05-18 07:28:40|4462.82|4462.82|4462.82|4462.82|4462.82|4462.82|4462.82|4462.82|0
1621322930000|2021-05-18 07:28:50|4463|4463|4463.54|4463.54|4463.54|4463.54|4463|4463|0
1621322940000|2021-05-18 07:29:00|4463.6|4463.6|4463.48|4463.48|4463.6|4463.6|4463.3|4463.3|0
1621322950000|2021-05-18 07:29:10|4462.74|4462.74|4462.68|4462.68|4462.74|4462.74|4462.62|4462.62|0
1621322960000|2021-05-18 07:29:20|4462.76|4462.76|4462.8|4462.8|4462.8|4462.8|4462.76|4462.76|0
1621322980000|2021-05-18 07:29:40|4463.09|4463.09|4463.09|4463.09|4463.09|4463.09|4463.09|4463.09|0
1621322990000|2021-05-18 07:29:50|4463.04|4463.04|4462.34|4462.34|4463.09|4463.09|4462.34|4462.34|0
1621323000000|2021-05-18 07:30:00|4462.3|4462.3|4459.99|4459.99|4462.3|4462.3|4459.99|4459.99|0
1621323010000|2021-05-18 07:30:10|4460.29|4460.29|4460.42|4460.42|4460.59|4460.59|4460.29|4460.29|0
1621323020000|2021-05-18 07:30:20|4460.39|4460.39|4460.53|4460.53|4460.53|4460.53|4460.39|4460.39|0
1621323030000|2021-05-18 07:30:30|4460.56|4460.56|4460.71|4460.71|4460.71|4460.71|4460.56|4460.56|0
1621323040000|2021-05-18 07:30:40|4460.1|4460.1|4460.1|4460.1|4460.1|4460.1|4460.1|4460.1|0
1621323050000|2021-05-18 07:30:50|4460.26|4460.26|4460.41|4460.41|4460.41|4460.41|4460.26|4460.26|0
1621323060000|2021-05-18 07:31:00|4459.81|4459.81|4458.91|4458.91|4459.81|4459.81|4458.91|4458.91|0
1621323070000|2021-05-18 07:31:10|4458.83|4458.83|4457.93|4457.93|4458.83|4458.83|4457.93|4457.93|0
1621323090000|2021-05-18 07:31:30|4457.33|4457.33|4457.63|4457.63|4457.63|4457.63|4457.33|4457.33|0
1621323100000|2021-05-18 07:31:40|4457.78|4457.78|4458.15|4458.15|4458.38|4458.38|4457.78|4457.78|0
1621323110000|2021-05-18 07:31:50|4458.32|4458.32|4458.02|4458.02|4458.32|4458.32|4458.02|4458.02|0
1621323120000|2021-05-18 07:32:00|4457.95|4457.95|4457.77|4457.77|4458.07|4458.07|4457.77|4457.77|0
1621323130000|2021-05-18 07:32:10|4458.22|4458.22|4459.32|4459.32|4459.71|4459.71|4458.22|4458.22|0
1621323160000|2021-05-18 07:32:40|4459.62|4459.62|4459.17|4459.17|4459.62|4459.62|4459.17|4459.17|0
1621323180000|2021-05-18 07:33:00|4459.12|4459.12|4459.12|4459.12|4459.12|4459.12|4459.12|4459.12|0
1621323190000|2021-05-18 07:33:10|4459.03|4459.03|4458.91|4458.91|4459.03|4459.03|4458.91|4458.91|0
1621323200000|2021-05-18 07:33:20|4458.86|4458.86|4458.83|4458.83|4458.86|4458.86|4458.83|4458.83|0
1621323230000|2021-05-18 07:33:50|4460.03|4460.03|4460.33|4460.33|4460.33|4460.33|4460.03|4460.03|0
1621323270000|2021-05-18 07:34:30|4460.26|4460.26|4459.65|4459.65|4460.26|4460.26|4459.65|4459.65|0
1621323280000|2021-05-18 07:34:40|4459.56|4459.56|4459.32|4459.32|4459.56|4459.56|4459.32|4459.32|0
1621323290000|2021-05-18 07:34:50|4459.37|4459.37|4458.47|4458.47|4459.37|4459.37|4458.47|4458.47|0
1621323300000|2021-05-18 07:35:00|4458.29|4458.29|4458.29|4458.29|4458.44|4458.44|4458.29|4458.29|0
1621323320000|2021-05-18 07:35:20|4457.84|4457.84|4457.54|4457.54|4457.84|4457.84|4457.54|4457.54|0
1621323330000|2021-05-18 07:35:30|4457.72|4457.72|4457.81|4457.81|4457.81|4457.81|4457.72|4457.72|0
1621323340000|2021-05-18 07:35:40|4458.11|4458.11|4458.11|4458.11|4458.11|4458.11|4458.11|4458.11|0
1621323350000|2021-05-18 07:35:50|4458.02|4458.02|4457.53|4457.53|4458.02|4458.02|4457.53|4457.53|0
1621323360000|2021-05-18 07:36:00|4457.23|4457.23|4457.12|4457.12|4457.23|4457.23|4457.06|4457.06|0
1621323370000|2021-05-18 07:36:10|4457.09|4457.09|4456.79|4456.79|4457.09|4457.09|4456.79|4456.79|0
1621323380000|2021-05-18 07:36:20|4456.94|4456.94|4455.14|4455.14|4456.94|4456.94|4455.14|4455.14|0
1621323390000|2021-05-18 07:36:30|4455.44|4455.44|4454.96|4454.96|4455.44|4455.44|4454.96|4454.96|0
1621323400000|2021-05-18 07:36:40|4454.67|4454.67|4454.48|4454.48|4454.67|4454.67|4454.48|4454.48|0
1621323410000|2021-05-18 07:36:50|4453.88|4453.88|4453.28|4453.28|4453.88|4453.88|4453.28|4453.28|0
1621323420000|2021-05-18 07:37:00|4453.13|4453.13|4452.51|4452.51|4453.13|4453.13|4452.51|4452.51|0
1621323430000|2021-05-18 07:37:10|4452.66|4452.66|4453.1|4453.1|4453.25|4453.25|4452.66|4452.66|0
1621323450000|2021-05-18 07:37:30|4452.5|4452.5|4452.26|4452.26|4452.5|4452.5|4452.26|4452.26|0
1621323460000|2021-05-18 07:37:40|4452.36|4452.36|4452.25|4452.25|4452.36|4452.36|4452.25|4452.25|0
1621323470000|2021-05-18 07:37:50|4451.8|4451.8|4451.95|4451.95|4451.95|4451.95|4451.8|4451.8|0
1621323490000|2021-05-18 07:38:10|4452.25|4452.25|4452.2|4452.2|4452.25|4452.25|4452.2|4452.2|0
1621323520000|2021-05-18 07:38:40|4452.49|4452.49|4453.54|4453.54|4453.54|4453.54|4452.49|4452.49|0
1621323530000|2021-05-18 07:38:50|4453.85|4453.85|4453.85|4453.85|4453.85|4453.85|4453.85|4453.85|0
1621323570000|2021-05-18 07:39:30|4452.95|4452.95|4453.1|4453.1|4453.1|4453.1|4452.95|4452.95|0
1621323580000|2021-05-18 07:39:40|4453.32|4453.32|4453.44|4453.44|4453.44|4453.44|4453.32|4453.32|0
1621323600000|2021-05-18 07:40:00|4453.42|4453.42|4452.64|4452.64|4453.42|4453.42|4452.64|4452.64|0
1621323610000|2021-05-18 07:40:10|4452.62|4452.62|4452.62|4452.62|4452.62|4452.62|4452.62|4452.62|0
1621323620000|2021-05-18 07:40:20|4452.77|4452.77|4452.92|4452.92|4452.92|4452.92|4452.62|4452.62|0
1621323640000|2021-05-18 07:40:40|4452.69|4452.69|4452.67|4452.67|4452.73|4452.73|4452.67|4452.67|0
1621323670000|2021-05-18 07:41:10|4452.64|4452.64|4452.64|4452.64|4452.64|4452.64|4452.64|4452.64|0
1621323680000|2021-05-18 07:41:20|4452.49|4452.49|4452.54|4452.54|4452.54|4452.54|4452.49|4452.49|0
1621323690000|2021-05-18 07:41:30|4452.84|4452.84|4453.08|4453.08|4453.14|4453.14|4452.84|4452.84|0
1621323700000|2021-05-18 07:41:40|4453.01|4453.01|4453.12|4453.12|4453.17|4453.17|4452.87|4452.87|0
1621323710000|2021-05-18 07:41:50|4452.94|4452.94|4452.25|4452.25|4452.94|4452.94|4452.16|4452.16|0
1621323720000|2021-05-18 07:42:00|4452.7|4452.7|4452.55|4452.55|4452.7|4452.7|4452.55|4452.55|0
1621323730000|2021-05-18 07:42:10|4452.7|4452.7|4452.7|4452.7|4452.7|4452.7|4452.7|4452.7|0
1621323760000|2021-05-18 07:42:40|4452.79|4452.79|4452.39|4452.39|4452.79|4452.79|4452.34|4452.34|0
1621323770000|2021-05-18 07:42:50|4452.41|4452.41|4452.41|4452.41|4452.41|4452.41|4452.41|4452.41|0
1621323780000|2021-05-18 07:43:00|4453.01|4453.01|4453.01|4453.01|4453.01|4453.01|4453.01|4453.01|0
1621323810000|2021-05-18 07:43:30|4453.91|4453.91|4453.97|4453.97|4453.97|4453.97|4453.91|4453.91|0
1621323820000|2021-05-18 07:43:40|4454.14|4454.14|4454.14|4454.14|4454.14|4454.14|4454.14|4454.14|0
1621323840000|2021-05-18 07:44:00|4454.44|4454.44|4454.2|4454.2|4454.44|4454.44|4454.14|4454.14|0
1621323850000|2021-05-18 07:44:10|4455.1|4455.1|4454.95|4454.95|4455.25|4455.25|4454.95|4454.95|0
1621323870000|2021-05-18 07:44:30|4454.97|4454.97|4454.97|4454.97|4454.97|4454.97|4454.97|4454.97|0
1621323880000|2021-05-18 07:44:40|4455.12|4455.12|4455.39|4455.39|4455.39|4455.39|4455.12|4455.12|0
1621323890000|2021-05-18 07:44:50|4455.54|4455.54|4455.54|4455.54|4455.54|4455.54|4455.54|4455.54|0
1621323900000|2021-05-18 07:45:00|4455.84|4455.84|4455.92|4455.92|4455.99|4455.99|4455.84|4455.84|0
1621323910000|2021-05-18 07:45:10|4455.89|4455.89|4455.89|4455.89|4455.89|4455.89|4455.89|4455.89|0
1621323920000|2021-05-18 07:45:20|4456.34|4456.34|4456.34|4456.34|4456.34|4456.34|4456.34|4456.34|0
1621323940000|2021-05-18 07:45:40|4456.37|4456.37|4456.37|4456.37|4456.37|4456.37|4456.37|4456.37|0
1621323950000|2021-05-18 07:45:50|4456.14|4456.14|4456.38|4456.38|4456.53|4456.53|4456.12|4456.12|0
1621323960000|2021-05-18 07:46:00|4456.36|4456.36|4458.14|4458.14|4458.14|4458.14|4456.36|4456.36|0
1621323980000|2021-05-18 07:46:20|4458.74|4458.74|4458.74|4458.74|4458.74|4458.74|4458.74|4458.74|0
1621323990000|2021-05-18 07:46:30|4460.24|4460.24|4460.24|4460.24|4460.24|4460.24|4460.24|4460.24|0
1621324000000|2021-05-18 07:46:40|4460.54|4460.54|4460.09|4460.09|4460.54|4460.54|4460.09|4460.09|0
1621324020000|2021-05-18 07:47:00|4459.94|4459.94|4459.87|4459.87|4459.94|4459.94|4459.87|4459.87|0
1621324040000|2021-05-18 07:47:20|4459.72|4459.72|4459.72|4459.72|4459.72|4459.72|4459.72|4459.72|0
1621324050000|2021-05-18 07:47:30|4459.43|4459.43|4459.4|4459.4|4459.43|4459.43|4459.4|4459.4|0
1621324060000|2021-05-18 07:47:40|4459.7|4459.7|4459.52|4459.52|4459.7|4459.7|4459.52|4459.52|0
1621324080000|2021-05-18 07:48:00|4458.92|4458.92|4458.97|4458.97|4458.97|4458.97|4458.92|4458.92|0
1621324090000|2021-05-18 07:48:10|4459.27|4459.27|4459.27|4459.27|4459.27|4459.27|4459.27|4459.27|0
1621324110000|2021-05-18 07:48:30|4459.35|4459.35|4458.47|4458.47|4459.35|4459.35|4458.47|4458.47|0
1621324130000|2021-05-18 07:48:50|4458.74|4458.74|4458.74|4458.74|4458.74|4458.74|4458.74|4458.74|0
1621324140000|2021-05-18 07:49:00|4458.44|4458.44|4458.26|4458.26|4458.44|4458.44|4457.96|4457.96|0
1621324150000|2021-05-18 07:49:10|4457.96|4457.96|4457.51|4457.51|4457.96|4457.96|4457.51|4457.51|0
1621324160000|2021-05-18 07:49:20|4457.21|4457.21|4457.21|4457.21|4457.21|4457.21|4457.21|4457.21|0
1621324180000|2021-05-18 07:49:40|4456.98|4456.98|4456.84|4456.84|4456.98|4456.98|4456.84|4456.84|0
1621324190000|2021-05-18 07:49:50|4456.91|4456.91|4456.05|4456.05|4456.95|4456.95|4456.05|4456.05|0
1621324200000|2021-05-18 07:50:00|4455.96|4455.96|4455.94|4455.94|4455.96|4455.96|4455.94|4455.94|0
1621324210000|2021-05-18 07:50:10|4455.64|4455.64|4454.75|4454.75|4455.64|4455.64|4454.71|4454.71|0
1621324220000|2021-05-18 07:50:20|4454.71|4454.71|4455.46|4455.46|4455.46|4455.46|4454.56|4454.56|0
1621324230000|2021-05-18 07:50:30|4455.76|4455.76|4456.06|4456.06|4456.21|4456.21|4455.76|4455.76|0
1621324240000|2021-05-18 07:50:40|4455.91|4455.91|4455.31|4455.31|4455.91|4455.91|4455.31|4455.31|0
1621324260000|2021-05-18 07:51:00|4455.43|4455.43|4453.7|4453.7|4455.58|4455.58|4453.7|4453.7|0
1621324270000|2021-05-18 07:51:10|4454.3|4454.3|4454.34|4454.34|4454.34|4454.34|4453.74|4453.74|0
1621324290000|2021-05-18 07:51:30|4452.54|4452.54|4452.54|4452.54|4452.54|4452.54|4452.54|4452.54|0
1621324300000|2021-05-18 07:51:40|4452.5|4452.5|4451.48|4451.48|4452.5|4452.5|4451.48|4451.48|0
1621324310000|2021-05-18 07:51:50|4451.25|4451.25|4451.2|4451.2|4451.25|4451.25|4451.2|4451.2|0
1621324320000|2021-05-18 07:52:00|4451.15|4451.15|4448.78|4448.78|4451.15|4451.15|4448.78|4448.78|0
1621324330000|2021-05-18 07:52:10|4448.66|4448.66|4447.62|4447.62|4448.66|4448.66|4447.62|4447.62|0
1621324350000|2021-05-18 07:52:30|4447.32|4447.32|4447.32|4447.32|4447.32|4447.32|4447.32|4447.32|0
1621324360000|2021-05-18 07:52:40|4447.62|4447.62|4447.62|4447.62|4447.62|4447.62|4447.62|4447.62|0
1621324370000|2021-05-18 07:52:50|4447.71|4447.71|4447.71|4447.71|4447.71|4447.71|4447.71|4447.71|0
1621324380000|2021-05-18 07:53:00|4448.01|4448.01|4447.11|4447.11|4448.01|4448.01|4446.81|4446.81|0
1621324390000|2021-05-18 07:53:10|4447.06|4447.06|4447.58|4447.58|4447.62|4447.62|4447.06|4447.06|0
1621324400000|2021-05-18 07:53:20|4447.61|4447.61|4447.58|4447.58|4447.61|4447.61|4447.58|4447.58|0
1621324420000|2021-05-18 07:53:40|4447.28|4447.28|4447.24|4447.24|4447.28|4447.28|4447.24|4447.24|0
1621324440000|2021-05-18 07:54:00|4447.19|4447.19|4447.19|4447.19|4447.19|4447.19|4447.19|4447.19|0
1621324450000|2021-05-18 07:54:10|4447.49|4447.49|4447.49|4447.49|4447.49|4447.49|4447.49|4447.49|0
1621324460000|2021-05-18 07:54:20|4447.58|4447.58|4449.47|4449.47|4449.47|4449.47|4447.58|4447.58|0
1621324470000|2021-05-18 07:54:30|4449.59|4449.59|4449.44|4449.44|4449.59|4449.59|4449.44|4449.44|0
1621324480000|2021-05-18 07:54:40|4449.29|4449.29|4449.26|4449.26|4449.29|4449.29|4449.14|4449.14|0
1621324490000|2021-05-18 07:54:50|4448.96|4448.96|4448.47|4448.47|4448.96|4448.96|4448.47|4448.47|0
1621324500000|2021-05-18 07:55:00|4448.5|4448.5|4448.52|4448.52|4448.59|4448.59|4448.5|4448.5|0
1621324510000|2021-05-18 07:55:10|4448.07|4448.07|4448.12|4448.12|4448.12|4448.12|4448.07|4448.07|0
1621324520000|2021-05-18 07:55:20|4448.21|4448.21|4448.07|4448.07|4448.3|4448.3|4448.07|4448.07|0
1621324530000|2021-05-18 07:55:30|4448.61|4448.61|4448.61|4448.61|4448.76|4448.76|4448.61|4448.61|0
1621324550000|2021-05-18 07:55:50|4447.71|4447.71|4447.86|4447.86|4447.86|4447.86|4447.71|4447.71|0
1621324560000|2021-05-18 07:56:00|4447.56|4447.56|4446.66|4446.66|4447.56|4447.56|4446.66|4446.66|0
1621324570000|2021-05-18 07:56:10|4446.81|4446.81|4448.31|4448.31|4448.31|4448.31|4446.81|4446.81|0
1621324580000|2021-05-18 07:56:20|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|0
1621324600000|2021-05-18 07:56:40|4447.43|4447.43|4449.68|4449.68|4449.68|4449.68|4447.43|4447.43|0
1621324610000|2021-05-18 07:56:50|4449.38|4449.38|4448.78|4448.78|4449.38|4449.38|4448.78|4448.78|0
1621324620000|2021-05-18 07:57:00|4448.48|4448.48|4448.18|4448.18|4448.48|4448.48|4448.18|4448.18|0
1621324630000|2021-05-18 07:57:10|4448.09|4448.09|4446.37|4446.37|4448.09|4448.09|4446.37|4446.37|0
1621324640000|2021-05-18 07:57:20|4446.07|4446.07|4444.43|4444.43|4446.23|4446.23|4444.43|4444.43|0
1621324650000|2021-05-18 07:57:30|4444.41|4444.41|4444.71|4444.71|4444.71|4444.71|4444.41|4444.41|0
1621324660000|2021-05-18 07:57:40|4445.01|4445.01|4444.71|4444.71|4445.01|4445.01|4444.71|4444.71|0
1621324670000|2021-05-18 07:57:50|4445.31|4445.31|4444.44|4444.44|4445.31|4445.31|4444.44|4444.44|0
1621324680000|2021-05-18 07:58:00|4444.42|4444.42|4444.42|4444.42|4444.42|4444.42|4444.27|4444.27|0
1621324690000|2021-05-18 07:58:10|4444.72|4444.72|4444.42|4444.42|4444.72|4444.72|4444.42|4444.42|0
1621324720000|2021-05-18 07:58:40|4444.72|4444.72|4444.72|4444.72|4444.72|4444.72|4444.72|4444.72|0
1621324730000|2021-05-18 07:58:50|4444.78|4444.78|4445.43|4445.43|4445.43|4445.43|4444.78|4444.78|0
1621324740000|2021-05-18 07:59:00|4445.52|4445.52|4445.52|4445.52|4445.52|4445.52|4445.52|4445.52|0
1621324770000|2021-05-18 07:59:30|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|0
1621324780000|2021-05-18 07:59:40|4445.97|4445.97|4445.97|4445.97|4445.97|4445.97|4445.97|4445.97|0
1621324790000|2021-05-18 07:59:50|4445.95|4445.95|4445.98|4445.98|4445.98|4445.98|4445.93|4445.93|0
1621324800000|2021-05-18 08:00:00|4446.1|4446.1|4446.12|4446.12|4446.21|4446.21|4446.1|4446.1|0
1621324810000|2021-05-18 08:00:10|4446.21|4446.21|4446.21|4446.21|4446.21|4446.21|4446.21|4446.21|0
1621324820000|2021-05-18 08:00:20|4445.92|4445.92|4445.12|4445.12|4445.92|4445.92|4445.12|4445.12|0
1621324830000|2021-05-18 08:00:30|4444.22|4444.22|4444.22|4444.22|4444.22|4444.22|4444.22|4444.22|0
1621324840000|2021-05-18 08:00:40|4444.52|4444.52|4444.61|4444.61|4444.61|4444.61|4444.52|4444.52|0
1621324850000|2021-05-18 08:00:50|4444.52|4444.52|4444.37|4444.37|4444.52|4444.52|4444.37|4444.37|0
1621324860000|2021-05-18 08:01:00|4444.39|4444.39|4444.99|4444.99|4444.99|4444.99|4444.39|4444.39|0
1621324870000|2021-05-18 08:01:10|4444.95|4444.95|4444.95|4444.95|4444.95|4444.95|4444.95|4444.95|0
1621324880000|2021-05-18 08:01:20|4444.35|4444.35|4444.35|4444.35|4444.35|4444.35|4444.35|4444.35|0
1621324890000|2021-05-18 08:01:30|4443.61|4443.61|4443.61|4443.61|4443.61|4443.61|4443.61|4443.61|0
1621324900000|2021-05-18 08:01:40|4443.9|4443.9|4443.15|4443.15|4444.35|4444.35|4443.15|4443.15|0
1621324910000|2021-05-18 08:01:50|4443.18|4443.18|4443.18|4443.18|4443.18|4443.18|4443.18|4443.18|0
1621324920000|2021-05-18 08:02:00|4443.33|4443.33|4443.51|4443.51|4443.51|4443.51|4443.33|4443.33|0
1621324930000|2021-05-18 08:02:10|4443.96|4443.96|4442.55|4442.55|4443.96|4443.96|4442.55|4442.55|0
1621324940000|2021-05-18 08:02:20|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|0
1621324950000|2021-05-18 08:02:30|4443.08|4443.08|4443.91|4443.91|4443.91|4443.91|4443.08|4443.08|0
1621324960000|2021-05-18 08:02:40|4444.04|4444.04|4445.03|4445.03|4445.03|4445.03|4444.04|4444.04|0
1621324980000|2021-05-18 08:03:00|4445.06|4445.06|4444.22|4444.22|4445.06|4445.06|4444.22|4444.22|0
1621325010000|2021-05-18 08:03:30|4444.82|4444.82|4445.22|4445.22|4445.22|4445.22|4444.82|4444.82|0
1621325020000|2021-05-18 08:03:40|4445.4|4445.4|4445.43|4445.43|4445.43|4445.43|4445.4|4445.4|0
1621325040000|2021-05-18 08:04:00|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|0
1621325050000|2021-05-18 08:04:10|4445.49|4445.49|4445.34|4445.34|4445.49|4445.49|4445.34|4445.34|0
1621325070000|2021-05-18 08:04:30|4445.04|4445.04|4444.13|4444.13|4445.04|4445.04|4444.13|4444.13|0
1621325080000|2021-05-18 08:04:40|4444.19|4444.19|4444.7|4444.7|4444.7|4444.7|4444.1|4444.1|0
1621325090000|2021-05-18 08:04:50|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|0
1621325100000|2021-05-18 08:05:00|4444.38|4444.38|4444.2|4444.2|4444.38|4444.38|4444.14|4444.14|0
1621325110000|2021-05-18 08:05:10|4443.6|4443.6|4443.6|4443.6|4443.6|4443.6|4443.6|4443.6|0
1621325120000|2021-05-18 08:05:20|4443.54|4443.54|4444.14|4444.14|4444.14|4444.14|4443.54|4443.54|0
1621325130000|2021-05-18 08:05:30|4444.05|4444.05|4444.2|4444.2|4444.2|4444.2|4444.05|4444.05|0
1621325140000|2021-05-18 08:05:40|4444.35|4444.35|4443.44|4443.44|4444.35|4444.35|4443.44|4443.44|0
1621325150000|2021-05-18 08:05:50|4443.42|4443.42|4443.42|4443.42|4443.42|4443.42|4443.42|4443.42|0
1621325160000|2021-05-18 08:06:00|4443.44|4443.44|4443.89|4443.89|4444.19|4444.19|4443.44|4443.44|0
1621325170000|2021-05-18 08:06:10|4444.34|4444.34|4444.11|4444.11|4444.34|4444.34|4444.04|4444.04|0
1621325180000|2021-05-18 08:06:20|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|0
1621325190000|2021-05-18 08:06:30|4443.96|4443.96|4443.96|4443.96|4443.96|4443.96|4443.96|4443.96|0
1621325200000|2021-05-18 08:06:40|4444.26|4444.26|4444.26|4444.26|4444.26|4444.26|4444.26|4444.26|0
1621325210000|2021-05-18 08:06:50|4444.09|4444.09|4443.2|4443.2|4444.09|4444.09|4443.2|4443.2|0
1621325220000|2021-05-18 08:07:00|4443.14|4443.14|4443.14|4443.14|4443.14|4443.14|4443.14|4443.14|0
1621325230000|2021-05-18 08:07:10|4443.18|4443.18|4443.21|4443.21|4443.21|4443.21|4443.18|4443.18|0
1621325240000|2021-05-18 08:07:20|4443.36|4443.36|4443.36|4443.36|4443.39|4443.39|4443.36|4443.36|0
1621325260000|2021-05-18 08:07:40|4443.66|4443.66|4443.36|4443.36|4443.66|4443.66|4443.36|4443.36|0
1621325270000|2021-05-18 08:07:50|4443.34|4443.34|4443.13|4443.13|4443.41|4443.41|4443.13|4443.13|0
1621325280000|2021-05-18 08:08:00|4443.09|4443.09|4442.53|4442.53|4443.09|4443.09|4442.53|4442.53|0
1621325290000|2021-05-18 08:08:10|4441.92|4441.92|4442.07|4442.07|4442.07|4442.07|4441.92|4441.92|0
1621325300000|2021-05-18 08:08:20|4442.22|4442.22|4442.16|4442.16|4442.31|4442.31|4442.16|4442.16|0
1621325310000|2021-05-18 08:08:30|4442.27|4442.27|4442.36|4442.36|4442.36|4442.36|4442.27|4442.27|0
1621325320000|2021-05-18 08:08:40|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|0
1621325340000|2021-05-18 08:09:00|4441.61|4441.61|4440.02|4440.02|4441.61|4441.61|4440.02|4440.02|0
1621325370000|2021-05-18 08:09:30|4439.72|4439.72|4439.98|4439.98|4440.02|4440.02|4439.72|4439.72|0
1621325380000|2021-05-18 08:09:40|4439.95|4439.95|4439.95|4439.95|4439.95|4439.95|4439.95|4439.95|0
1621325390000|2021-05-18 08:09:50|4439.35|4439.35|4439.35|4439.35|4439.35|4439.35|4439.35|4439.35|0
1621325400000|2021-05-18 08:10:00|4438.74|4438.74|4438.38|4438.38|4438.74|4438.74|4438.38|4438.38|0
1621325410000|2021-05-18 08:10:10|4438.29|4438.29|4438.29|4438.29|4438.29|4438.29|4437.69|4437.69|0
1621325420000|2021-05-18 08:10:20|4437.99|4437.99|4437.99|4437.99|4437.99|4437.99|4437.99|4437.99|0
1621325430000|2021-05-18 08:10:30|4437.9|4437.9|4437.6|4437.6|4437.9|4437.9|4437.6|4437.6|0
1621325440000|2021-05-18 08:10:40|4437.91|4437.91|4437.76|4437.76|4437.91|4437.91|4437.76|4437.76|0
1621325450000|2021-05-18 08:10:50|4437.01|4437.01|4436.07|4436.07|4437.31|4437.31|4436.07|4436.07|0
1621325460000|2021-05-18 08:11:00|4436.05|4436.05|4437.25|4437.25|4437.25|4437.25|4435.9|4435.9|0
1621325500000|2021-05-18 08:11:40|4436.95|4436.95|4436.89|4436.89|4436.95|4436.95|4436.87|4436.87|0
1621325520000|2021-05-18 08:12:00|4436.98|4436.98|4437.13|4437.13|4437.28|4437.28|4436.98|4436.98|0
1621325530000|2021-05-18 08:12:10|4437.18|4437.18|4437.18|4437.18|4437.18|4437.18|4437.18|4437.18|0
1621325540000|2021-05-18 08:12:20|4436.88|4436.88|4436.88|4436.88|4436.88|4436.88|4436.88|4436.88|0
1621325550000|2021-05-18 08:12:30|4437.48|4437.48|4437.87|4437.87|4437.87|4437.87|4437.48|4437.48|0
1621325580000|2021-05-18 08:13:00|4437.85|4437.85|4435.89|4435.89|4437.85|4437.85|4435.89|4435.89|0
1621325590000|2021-05-18 08:13:10|4435.87|4435.87|4436.47|4436.47|4436.47|4436.47|4435.87|4435.87|0
1621325630000|2021-05-18 08:13:50|4436.77|4436.77|4436.32|4436.32|4436.77|4436.77|4436.32|4436.32|0
1621325640000|2021-05-18 08:14:00|4436.02|4436.02|4436.02|4436.02|4436.02|4436.02|4436.02|4436.02|0
1621325650000|2021-05-18 08:14:10|4435.27|4435.27|4435.27|4435.27|4435.27|4435.27|4435.27|4435.27|0
1621325660000|2021-05-18 08:14:20|4435.42|4435.42|4436.04|4436.04|4436.34|4436.34|4435.42|4435.42|0
1621325670000|2021-05-18 08:14:30|4435.9|4435.9|4435.9|4435.9|4435.9|4435.9|4435.9|4435.9|0
1621325690000|2021-05-18 08:14:50|4435.6|4435.6|4435.45|4435.45|4435.6|4435.6|4435.45|4435.45|0
1621325700000|2021-05-18 08:15:00|4434.55|4434.55|4434.23|4434.23|4434.55|4434.55|4434.23|4434.23|0
1621325710000|2021-05-18 08:15:10|4433.93|4433.93|4434.44|4434.44|4434.44|4434.44|4433.93|4433.93|0
1621325720000|2021-05-18 08:15:20|4434.29|4434.29|4433.52|4433.52|4434.29|4434.29|4433.52|4433.52|0
1621325730000|2021-05-18 08:15:30|4433.17|4433.17|4432.75|4432.75|4433.17|4433.17|4432.75|4432.75|0
1621325740000|2021-05-18 08:15:40|4432.69|4432.69|4432.99|4432.99|4433.29|4433.29|4432.69|4432.69|0
1621325750000|2021-05-18 08:15:50|4433.14|4433.14|4433.14|4433.14|4433.14|4433.14|4433.14|4433.14|0
1621325760000|2021-05-18 08:16:00|4432.84|4432.84|4432.54|4432.54|4432.84|4432.84|4432.54|4432.54|0
1621325770000|2021-05-18 08:16:10|4432.69|4432.69|4432.69|4432.69|4432.69|4432.69|4432.69|4432.69|0
1621325780000|2021-05-18 08:16:20|4432.65|4432.65|4432.2|4432.2|4432.65|4432.65|4432.2|4432.2|0
1621325790000|2021-05-18 08:16:30|4431.9|4431.9|4431.6|4431.6|4431.9|4431.9|4431.6|4431.6|0
1621325800000|2021-05-18 08:16:40|4431.9|4431.9|4431.9|4431.9|4431.9|4431.9|4431.9|4431.9|0
1621325810000|2021-05-18 08:16:50|4431.99|4431.99|4433.35|4433.35|4433.35|4433.35|4431.76|4431.76|0
1621325820000|2021-05-18 08:17:00|4433.32|4433.32|4433.11|4433.11|4433.32|4433.32|4433.02|4433.02|0
1621325830000|2021-05-18 08:17:10|4433.71|4433.71|4434.16|4434.16|4434.16|4434.16|4433.71|4433.71|0
1621325840000|2021-05-18 08:17:20|4434.19|4434.19|4434.21|4434.21|4434.21|4434.21|4434.19|4434.19|0
1621325850000|2021-05-18 08:17:30|4434.25|4434.25|4434.25|4434.25|4434.55|4434.55|4434.25|4434.25|0
1621325860000|2021-05-18 08:17:40|4434.56|4434.56|4434.56|4434.56|4434.56|4434.56|4434.56|4434.56|0
1621325870000|2021-05-18 08:17:50|4434.25|4434.25|4433.21|4433.21|4434.25|4434.25|4433.21|4433.21|0
1621325880000|2021-05-18 08:18:00|4432.91|4432.91|4432.61|4432.61|4432.91|4432.91|4432.61|4432.61|0
1621325890000|2021-05-18 08:18:10|4432.52|4432.52|4432.29|4432.29|4432.52|4432.52|4432.29|4432.29|0
1621325900000|2021-05-18 08:18:20|4432.4|4432.4|4432.29|4432.29|4432.4|4432.4|4432.29|4432.29|0
1621325920000|2021-05-18 08:18:40|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|0
1621325930000|2021-05-18 08:18:50|4432.29|4432.29|4430.78|4430.78|4432.29|4432.29|4430.78|4430.78|0
1621325940000|2021-05-18 08:19:00|4431.01|4431.01|4431.07|4431.07|4431.07|4431.07|4430.96|4430.96|0
1621325950000|2021-05-18 08:19:10|4430.77|4430.77|4430.77|4430.77|4430.77|4430.77|4430.77|4430.77|0
1621325970000|2021-05-18 08:19:30|4430.62|4430.62|4430.48|4430.48|4430.62|4430.62|4430.48|4430.48|0
1621326000000|2021-05-18 08:20:00|4430.17|4430.17|4429.17|4429.17|4430.17|4430.17|4429.17|4429.17|0
1621326020000|2021-05-18 08:20:20|4429.47|4429.47|4430.67|4430.67|4430.67|4430.67|4429.47|4429.47|0
1621326030000|2021-05-18 08:20:30|4431.87|4431.87|4431.87|4431.87|4431.87|4431.87|4431.87|4431.87|0
1621326040000|2021-05-18 08:20:40|4432.17|4432.17|4431.18|4431.18|4432.17|4432.17|4431.18|4431.18|0
1621326050000|2021-05-18 08:20:50|4431.14|4431.14|4430.84|4430.84|4431.14|4431.14|4430.84|4430.84|0
1621326060000|2021-05-18 08:21:00|4431.14|4431.14|4430.75|4430.75|4431.14|4431.14|4430.75|4430.75|0
1621326070000|2021-05-18 08:21:10|4430.9|4430.9|4430.63|4430.63|4430.9|4430.9|4430.54|4430.54|0
1621326080000|2021-05-18 08:21:20|4430.54|4430.54|4430.54|4430.54|4430.54|4430.54|4430.54|4430.54|0
1621326090000|2021-05-18 08:21:30|4430.24|4430.24|4430.24|4430.24|4430.24|4430.24|4430.24|4430.24|0
1621326100000|2021-05-18 08:21:40|4429.94|4429.94|4429.34|4429.34|4429.94|4429.94|4429.19|4429.19|0
1621326140000|2021-05-18 08:22:20|4429.04|4429.04|4428.26|4428.26|4429.04|4429.04|4428.14|4428.14|0
1621326150000|2021-05-18 08:22:30|4428.24|4428.24|4428.21|4428.21|4428.24|4428.24|4428.21|4428.21|0
1621326160000|2021-05-18 08:22:40|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|0
1621326170000|2021-05-18 08:22:50|4427.89|4427.89|4427.87|4427.87|4427.89|4427.89|4427.87|4427.87|0
1621326180000|2021-05-18 08:23:00|4427.56|4427.56|4427.2|4427.2|4427.56|4427.56|4427.2|4427.2|0
1621326200000|2021-05-18 08:23:20|4427.5|4427.5|4427.5|4427.5|4427.5|4427.5|4427.5|4427.5|0
1621326210000|2021-05-18 08:23:30|4427.46|4427.46|4427.37|4427.37|4427.46|4427.46|4427.37|4427.37|0
1621326220000|2021-05-18 08:23:40|4427.46|4427.46|4427.46|4427.46|4427.46|4427.46|4427.46|4427.46|0
1621326230000|2021-05-18 08:23:50|4427.16|4427.16|4427.16|4427.16|4427.16|4427.16|4427.16|4427.16|0
1621326240000|2021-05-18 08:24:00|4427.25|4427.25|4427.23|4427.23|4427.27|4427.27|4427.23|4427.23|0
1621326250000|2021-05-18 08:24:10|4428.43|4428.43|4428.43|4428.43|4428.43|4428.43|4428.43|4428.43|0
1621326270000|2021-05-18 08:24:30|4428.49|4428.49|4428.58|4428.58|4428.58|4428.58|4428.43|4428.43|0
1621326280000|2021-05-18 08:24:40|4428.62|4428.62|4428.71|4428.71|4428.71|4428.71|4428.62|4428.62|0
1621326300000|2021-05-18 08:25:00|4428.66|4428.66|4429.11|4429.11|4429.8|4429.8|4428.66|4428.66|0
1621326320000|2021-05-18 08:25:20|4428.81|4428.81|4427.61|4427.61|4428.81|4428.81|4427.31|4427.31|0
1621326330000|2021-05-18 08:25:30|4427.54|4427.54|4427.54|4427.54|4427.54|4427.54|4427.54|4427.54|0
1621326340000|2021-05-18 08:25:40|4426.96|4426.96|4426.57|4426.57|4426.96|4426.96|4426.57|4426.57|0
1621326350000|2021-05-18 08:25:50|4427.02|4427.02|4426.9|4426.9|4427.02|4427.02|4426.9|4426.9|0
1621326380000|2021-05-18 08:26:20|4426.6|4426.6|4426.9|4426.9|4426.9|4426.9|4426.6|4426.6|0
1621326390000|2021-05-18 08:26:30|4426.76|4426.76|4426.58|4426.58|4426.76|4426.76|4426.58|4426.58|0
1621326410000|2021-05-18 08:26:50|4426.28|4426.28|4425.59|4425.59|4426.28|4426.28|4425.59|4425.59|0
1621326420000|2021-05-18 08:27:00|4425.52|4425.52|4425.7|4425.7|4425.7|4425.7|4425.36|4425.36|0
1621326430000|2021-05-18 08:27:10|4425.61|4425.61|4424.15|4424.15|4425.61|4425.61|4424.15|4424.15|0
1621326440000|2021-05-18 08:27:20|4424.04|4424.04|4423.74|4423.74|4424.04|4424.04|4423.74|4423.74|0
1621326450000|2021-05-18 08:27:30|4423.59|4423.59|4423.59|4423.59|4423.59|4423.59|4423.59|4423.59|0
1621326460000|2021-05-18 08:27:40|4423.89|4423.89|4423.01|4423.01|4423.89|4423.89|4423.01|4423.01|0
1621326490000|2021-05-18 08:28:10|4423.12|4423.12|4423.1|4423.1|4423.12|4423.12|4422.8|4422.8|0
1621326500000|2021-05-18 08:28:20|4423.19|4423.19|4423.23|4423.23|4423.23|4423.23|4423.19|4423.19|0
1621326520000|2021-05-18 08:28:40|4423.08|4423.08|4423.56|4423.56|4423.86|4423.86|4423.08|4423.08|0
1621326530000|2021-05-18 08:28:50|4423.86|4423.86|4425.21|4425.21|4425.21|4425.21|4423.86|4423.86|0
1621326540000|2021-05-18 08:29:00|4425.23|4425.23|4425.83|4425.83|4425.83|4425.83|4425.23|4425.23|0
1621326550000|2021-05-18 08:29:10|4426.28|4426.28|4426.36|4426.36|4426.36|4426.36|4426.28|4426.28|0
1621326560000|2021-05-18 08:29:20|4426.51|4426.51|4426.75|4426.75|4426.75|4426.75|4426.51|4426.51|0
1621326570000|2021-05-18 08:29:30|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|0
1621326600000|2021-05-18 08:30:00|4426.47|4426.47|4426.24|4426.24|4426.47|4426.47|4426.24|4426.24|0
1621326610000|2021-05-18 08:30:10|4426.1|4426.1|4426.4|4426.4|4426.4|4426.4|4426.1|4426.1|0
1621326620000|2021-05-18 08:30:20|4426.1|4426.1|4424.9|4424.9|4426.1|4426.1|4424.9|4424.9|0
1621326630000|2021-05-18 08:30:30|4424.3|4424.3|4424.3|4424.3|4424.3|4424.3|4424.3|4424.3|0
1621326640000|2021-05-18 08:30:40|4423.99|4423.99|4423.25|4423.25|4423.99|4423.99|4423.25|4423.25|0
1621326660000|2021-05-18 08:31:00|4423.4|4423.4|4422.91|4422.91|4423.4|4423.4|4422.91|4422.91|0
1621326670000|2021-05-18 08:31:10|4422.74|4422.74|4423.13|4423.13|4423.13|4423.13|4422.68|4422.68|0
1621326680000|2021-05-18 08:31:20|4423.43|4423.43|4423.47|4423.47|4423.47|4423.47|4423.43|4423.43|0
1621326690000|2021-05-18 08:31:30|4423.77|4423.77|4423.47|4423.47|4423.77|4423.77|4423.47|4423.47|0
1621326700000|2021-05-18 08:31:40|4423.77|4423.77|4423.77|4423.77|4423.77|4423.77|4423.77|4423.77|0
1621326710000|2021-05-18 08:31:50|4423.7|4423.7|4423.82|4423.82|4423.85|4423.85|4423.7|4423.7|0
1621326720000|2021-05-18 08:32:00|4423.85|4423.85|4424.11|4424.11|4424.11|4424.11|4423.85|4423.85|0
1621326750000|2021-05-18 08:32:30|4424.2|4424.2|4424.2|4424.2|4424.2|4424.2|4424.2|4424.2|0
1621326760000|2021-05-18 08:32:40|4424.25|4424.25|4424.4|4424.4|4424.4|4424.4|4424.25|4424.25|0
1621326770000|2021-05-18 08:32:50|4424.35|4424.35|4425.46|4425.46|4425.46|4425.46|4424.26|4424.26|0
1621326780000|2021-05-18 08:33:00|4426.06|4426.06|4426.17|4426.17|4426.17|4426.17|4426.06|4426.06|0
1621326790000|2021-05-18 08:33:10|4426.47|4426.47|4426.6|4426.6|4426.6|4426.6|4426.47|4426.47|0
1621326800000|2021-05-18 08:33:20|4426.57|4426.57|4426.43|4426.43|4426.62|4426.62|4426.43|4426.43|0
1621326810000|2021-05-18 08:33:30|4427.03|4427.03|4427.03|4427.03|4427.03|4427.03|4427.03|4427.03|0
1621326820000|2021-05-18 08:33:40|4427.2|4427.2|4427.2|4427.2|4427.2|4427.2|4427.2|4427.2|0
1621326840000|2021-05-18 08:34:00|4427.5|4427.5|4430.25|4430.25|4430.28|4430.28|4427.5|4427.5|0
1621326850000|2021-05-18 08:34:10|4430.34|4430.34|4430.69|4430.69|4430.69|4430.69|4430.34|4430.34|0
1621326860000|2021-05-18 08:34:20|4430.54|4430.54|4430.54|4430.54|4430.54|4430.54|4430.54|4430.54|0
1621326870000|2021-05-18 08:34:30|4430.4|4430.4|4430.36|4430.36|4430.4|4430.4|4430.13|4430.13|0
1621326880000|2021-05-18 08:34:40|4430.45|4430.45|4431.04|4431.04|4431.04|4431.04|4430.36|4430.36|0
1621326890000|2021-05-18 08:34:50|4430.74|4430.74|4430.74|4430.74|4430.74|4430.74|4430.74|4430.74|0
1621326900000|2021-05-18 08:35:00|4430.77|4430.77|4432.66|4432.66|4432.66|4432.66|4430.77|4430.77|0
1621326910000|2021-05-18 08:35:10|4432.57|4432.57|4432.14|4432.14|4432.66|4432.66|4432.14|4432.14|0
1621326920000|2021-05-18 08:35:20|4432.05|4432.05|4431.66|4431.66|4432.05|4432.05|4431.66|4431.66|0
1621326930000|2021-05-18 08:35:30|4431.51|4431.51|4431.51|4431.51|4431.51|4431.51|4431.51|4431.51|0
1621326940000|2021-05-18 08:35:40|4431.56|4431.56|4431.56|4431.56|4431.56|4431.56|4431.56|4431.56|0
1621326960000|2021-05-18 08:36:00|4431.73|4431.73|4431.67|4431.67|4431.73|4431.73|4431.67|4431.67|0
1621326970000|2021-05-18 08:36:10|4431.64|4431.64|4430.93|4430.93|4431.64|4431.64|4430.89|4430.89|0
1621326980000|2021-05-18 08:36:20|4431.38|4431.38|4430.5|4430.5|4431.4|4431.4|4430.5|4430.5|0
1621326990000|2021-05-18 08:36:30|4430.2|4430.2|4430.2|4430.2|4430.2|4430.2|4430.2|4430.2|0
1621327000000|2021-05-18 08:36:40|4430.81|4430.81|4430.81|4430.81|4430.81|4430.81|4430.81|4430.81|0
1621327010000|2021-05-18 08:36:50|4430.75|4430.75|4430.75|4430.75|4430.75|4430.75|4430.75|4430.75|0
1621327030000|2021-05-18 08:37:10|4430.85|4430.85|4430.96|4430.96|4431.11|4431.11|4430.85|4430.85|0
1621327040000|2021-05-18 08:37:20|4431.56|4431.56|4431.71|4431.71|4431.71|4431.71|4431.56|4431.56|0
1621327050000|2021-05-18 08:37:30|4433.21|4433.21|4432.65|4432.65|4433.25|4433.25|4432.65|4432.65|0
1621327070000|2021-05-18 08:37:50|4432.83|4432.83|4432.88|4432.88|4432.88|4432.88|4432.83|4432.83|0
1621327080000|2021-05-18 08:38:00|4432.86|4432.86|4431.91|4431.91|4432.86|4432.86|4431.31|4431.31|0
1621327090000|2021-05-18 08:38:10|4431.97|4431.97|4431.97|4431.97|4432.03|4432.03|4431.97|4431.97|0
1621327110000|2021-05-18 08:38:30|4432.01|4432.01|4432.01|4432.01|4432.01|4432.01|4432.01|4432.01|0
1621327130000|2021-05-18 08:38:50|4432.31|4432.31|4432.38|4432.38|4432.61|4432.61|4432.31|4432.31|0
1621327140000|2021-05-18 08:39:00|4432.42|4432.42|4432.12|4432.12|4432.42|4432.42|4432.12|4432.12|0
1621327150000|2021-05-18 08:39:10|4432.27|4432.27|4432|4432|4432.27|4432.27|4431.97|4431.97|0
1621327160000|2021-05-18 08:39:20|4431.69|4431.69|4430.62|4430.62|4431.69|4431.69|4430.62|4430.62|0
1621327170000|2021-05-18 08:39:30|4430.52|4430.52|4428.95|4428.95|4430.54|4430.54|4428.95|4428.95|0
1621327180000|2021-05-18 08:39:40|4429.25|4429.25|4428.95|4428.95|4429.25|4429.25|4428.95|4428.95|0
1621327200000|2021-05-18 08:40:00|4428.9|4428.9|4427.7|4427.7|4428.9|4428.9|4427.65|4427.65|0
1621327210000|2021-05-18 08:40:10|4427.1|4427.1|4427.1|4427.1|4427.1|4427.1|4427.1|4427.1|0
1621327220000|2021-05-18 08:40:20|4427.01|4427.01|4426.87|4426.87|4427.01|4427.01|4426.87|4426.87|0
1621327230000|2021-05-18 08:40:30|4426.27|4426.27|4427.32|4427.32|4427.32|4427.32|4426.27|4426.27|0
1621327240000|2021-05-18 08:40:40|4427.02|4427.02|4426.72|4426.72|4427.02|4427.02|4426.72|4426.72|0
1621327250000|2021-05-18 08:40:50|4426.12|4426.12|4426.57|4426.57|4426.57|4426.57|4426.12|4426.12|0
1621327260000|2021-05-18 08:41:00|4426.55|4426.55|4426.72|4426.72|4426.72|4426.72|4426.55|4426.55|0
1621327270000|2021-05-18 08:41:10|4426.81|4426.81|4426.81|4426.81|4426.81|4426.81|4426.81|4426.81|0
1621327280000|2021-05-18 08:41:20|4426.99|4426.99|4426.9|4426.9|4426.99|4426.99|4426.9|4426.9|0
1621327290000|2021-05-18 08:41:30|4427.08|4427.08|4427.08|4427.08|4427.08|4427.08|4427.08|4427.08|0
1621327300000|2021-05-18 08:41:40|4426.78|4426.78|4426.54|4426.54|4426.78|4426.78|4426.48|4426.48|0
1621327320000|2021-05-18 08:42:00|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|0
1621327330000|2021-05-18 08:42:10|4426.38|4426.38|4427.19|4427.19|4427.19|4427.19|4426.29|4426.29|0
1621327340000|2021-05-18 08:42:20|4426.89|4426.89|4426.89|4426.89|4426.89|4426.89|4426.89|4426.89|0
1621327370000|2021-05-18 08:42:50|4426.85|4426.85|4429.21|4429.21|4429.21|4429.21|4426.85|4426.85|0
1621327380000|2021-05-18 08:43:00|4429.12|4429.12|4429.55|4429.55|4429.55|4429.55|4429.12|4429.12|0
1621327390000|2021-05-18 08:43:10|4429.84|4429.84|4429.99|4429.99|4429.99|4429.99|4429.84|4429.84|0
1621327400000|2021-05-18 08:43:20|4430.04|4430.04|4430.04|4430.04|4430.04|4430.04|4430.04|4430.04|0
1621327420000|2021-05-18 08:43:40|4430.08|4430.08|4430.08|4430.08|4430.08|4430.08|4430.08|4430.08|0
1621327430000|2021-05-18 08:43:50|4429.48|4429.48|4429.48|4429.48|4429.48|4429.48|4429.18|4429.18|0
1621327440000|2021-05-18 08:44:00|4429.78|4429.78|4430.08|4430.08|4430.08|4430.08|4429.78|4429.78|0
1621327480000|2021-05-18 08:44:40|4429.9|4429.9|4429.9|4429.9|4429.9|4429.9|4429.9|4429.9|0
1621327500000|2021-05-18 08:45:00|4429.87|4429.87|4428.9|4428.9|4430.1|4430.1|4428.45|4428.45|0
1621327520000|2021-05-18 08:45:20|4428.75|4428.75|4428.73|4428.73|4428.77|4428.77|4428.73|4428.73|0
1621327530000|2021-05-18 08:45:30|4428.88|4428.88|4428.88|4428.88|4428.88|4428.88|4428.88|4428.88|0
1621327540000|2021-05-18 08:45:40|4428.73|4428.73|4428.58|4428.58|4428.73|4428.73|4428.58|4428.58|0
1621327550000|2021-05-18 08:45:50|4428.28|4428.28|4428.86|4428.86|4428.86|4428.86|4428.19|4428.19|0
1621327560000|2021-05-18 08:46:00|4428.84|4428.84|4428.59|4428.59|4428.89|4428.89|4428.59|4428.59|0
1621327570000|2021-05-18 08:46:10|4428.89|4428.89|4428.44|4428.44|4428.89|4428.89|4428.44|4428.44|0
1621327580000|2021-05-18 08:46:20|4428.48|4428.48|4428.59|4428.59|4428.59|4428.59|4428.48|4428.48|0
1621327590000|2021-05-18 08:46:30|4428.62|4428.62|4428.81|4428.81|4428.81|4428.81|4428.62|4428.62|0
1621327610000|2021-05-18 08:46:50|4429.11|4429.11|4429.41|4429.41|4429.41|4429.41|4429.11|4429.11|0
1621327620000|2021-05-18 08:47:00|4429.71|4429.71|4429.71|4429.71|4429.71|4429.71|4429.71|4429.71|0
1621327630000|2021-05-18 08:47:10|4429.66|4429.66|4429.34|4429.34|4429.66|4429.66|4429.34|4429.34|0
1621327640000|2021-05-18 08:47:20|4429.04|4429.04|4429.04|4429.04|4429.04|4429.04|4429.04|4429.04|0
1621327680000|2021-05-18 08:48:00|4428.74|4428.74|4428.74|4428.74|4428.74|4428.74|4428.74|4428.74|0
1621327690000|2021-05-18 08:48:10|4428.59|4428.59|4428.08|4428.08|4428.68|4428.68|4428.08|4428.08|0
1621327700000|2021-05-18 08:48:20|4427.9|4427.9|4427.84|4427.84|4427.9|4427.9|4427.84|4427.84|0
1621327710000|2021-05-18 08:48:30|4427.54|4427.54|4427.66|4427.66|4427.66|4427.66|4427.54|4427.54|0
1621327730000|2021-05-18 08:48:50|4427.81|4427.81|4429.06|4429.06|4429.06|4429.06|4427.81|4427.81|0
1621327740000|2021-05-18 08:49:00|4429.04|4429.04|4429.16|4429.16|4429.16|4429.16|4429.04|4429.04|0
1621327750000|2021-05-18 08:49:10|4429.12|4429.12|4429.12|4429.12|4429.12|4429.12|4429.12|4429.12|0
1621327760000|2021-05-18 08:49:20|4429.23|4429.23|4429.23|4429.23|4429.26|4429.26|4429.23|4429.23|0
1621327770000|2021-05-18 08:49:30|4429.38|4429.38|4429.38|4429.38|4429.38|4429.38|4429.38|4429.38|0
1621327780000|2021-05-18 08:49:40|4429.2|4429.2|4429.5|4429.5|4429.5|4429.5|4429.2|4429.2|0
1621327790000|2021-05-18 08:49:50|4429.8|4429.8|4429.98|4429.98|4429.98|4429.98|4429.8|4429.8|0
1621327810000|2021-05-18 08:50:10|4430.28|4430.28|4430.28|4430.28|4430.28|4430.28|4430.28|4430.28|0
1621327830000|2021-05-18 08:50:30|4430.31|4430.31|4430.4|4430.4|4430.4|4430.4|4430.31|4430.31|0
1621327840000|2021-05-18 08:50:40|4429.95|4429.95|4429.95|4429.95|4429.95|4429.95|4429.95|4429.95|0
1621327850000|2021-05-18 08:50:50|4429.65|4429.65|4429.35|4429.35|4429.65|4429.65|4429.35|4429.35|0
1621327860000|2021-05-18 08:51:00|4429.28|4429.28|4427.28|4427.28|4429.28|4429.28|4427.28|4427.28|0
1621327870000|2021-05-18 08:51:10|4427.33|4427.33|4427.54|4427.54|4427.54|4427.54|4427.33|4427.33|0
1621327880000|2021-05-18 08:51:20|4426.34|4426.34|4426.49|4426.49|4426.49|4426.49|4426.34|4426.34|0
1621327900000|2021-05-18 08:51:40|4426.4|4426.4|4426.31|4426.31|4426.4|4426.4|4426.31|4426.31|0
1621327910000|2021-05-18 08:51:50|4426.25|4426.25|4425.84|4425.84|4426.25|4426.25|4425.84|4425.84|0
1621327920000|2021-05-18 08:52:00|4425.78|4425.78|4425.78|4425.78|4425.78|4425.78|4425.78|4425.78|0
1621327930000|2021-05-18 08:52:10|4425.72|4425.72|4426.32|4426.32|4426.32|4426.32|4425.72|4425.72|0
1621327940000|2021-05-18 08:52:20|4426.23|4426.23|4426.23|4426.23|4426.23|4426.23|4426.23|4426.23|0
1621327950000|2021-05-18 08:52:30|4425.93|4425.93|4425.48|4425.48|4425.93|4425.93|4425.48|4425.48|0
1621327970000|2021-05-18 08:52:50|4425.18|4425.18|4425.03|4425.03|4425.18|4425.18|4425.03|4425.03|0
1621327980000|2021-05-18 08:53:00|4424.9|4424.9|4425.86|4425.86|4425.86|4425.86|4424.36|4424.36|0
1621327990000|2021-05-18 08:53:10|4425.88|4425.88|4425.85|4425.85|4425.91|4425.91|4425.85|4425.85|0
1621328000000|2021-05-18 08:53:20|4425.56|4425.56|4425.61|4425.61|4425.61|4425.61|4425.56|4425.56|0
1621328010000|2021-05-18 08:53:30|4424.71|4424.71|4424.71|4424.71|4424.71|4424.71|4424.71|4424.71|0
1621328020000|2021-05-18 08:53:40|4424.62|4424.62|4424.63|4424.63|4424.63|4424.63|4424.54|4424.54|0
1621328040000|2021-05-18 08:54:00|4424.78|4424.78|4424.78|4424.78|4424.78|4424.78|4424.78|4424.78|0
1621328050000|2021-05-18 08:54:10|4424.93|4424.93|4425.83|4425.83|4425.83|4425.83|4424.93|4424.93|0
1621328080000|2021-05-18 08:54:40|4425.77|4425.77|4425.79|4425.79|4425.81|4425.81|4425.77|4425.77|0
1621328090000|2021-05-18 08:54:50|4426.09|4426.09|4426.24|4426.24|4426.24|4426.24|4426.09|4426.09|0
1621328100000|2021-05-18 08:55:00|4426.18|4426.18|4426.42|4426.42|4426.42|4426.42|4426.12|4426.12|0
1621328120000|2021-05-18 08:55:20|4426.45|4426.45|4426.34|4426.34|4426.49|4426.49|4426.34|4426.34|0
1621328150000|2021-05-18 08:55:50|4426.25|4426.25|4426.25|4426.25|4426.25|4426.25|4426.25|4426.25|0
1621328160000|2021-05-18 08:56:00|4425.2|4425.2|4424.91|4424.91|4425.2|4425.2|4424.91|4424.91|0
1621328200000|2021-05-18 08:56:40|4424.6|4424.6|4424.6|4424.6|4424.6|4424.6|4424.6|4424.6|0
1621328210000|2021-05-18 08:56:50|4424.72|4424.72|4424.72|4424.72|4424.72|4424.72|4424.72|4424.72|0
1621328220000|2021-05-18 08:57:00|4424.74|4424.74|4425.19|4425.19|4425.19|4425.19|4424.74|4424.74|0
1621328230000|2021-05-18 08:57:10|4425.49|4425.49|4425.49|4425.49|4425.49|4425.49|4425.49|4425.49|0
1621328240000|2021-05-18 08:57:20|4424.89|4424.89|4425.04|4425.04|4425.19|4425.19|4424.89|4424.89|0
1621328250000|2021-05-18 08:57:30|4424.74|4424.74|4424.33|4424.33|4424.74|4424.74|4424.33|4424.33|0
1621328260000|2021-05-18 08:57:40|4424.3|4424.3|4424.3|4424.3|4424.3|4424.3|4424.3|4424.3|0
1621328270000|2021-05-18 08:57:50|4424.6|4424.6|4424.69|4424.69|4424.69|4424.69|4424.6|4424.6|0
1621328280000|2021-05-18 08:58:00|4424.98|4424.98|4424.98|4424.98|4424.98|4424.98|4424.98|4424.98|0
1621328290000|2021-05-18 08:58:10|4425.28|4425.28|4425.28|4425.28|4425.28|4425.28|4425.28|4425.28|0
1621328300000|2021-05-18 08:58:20|4424.98|4424.98|4424.39|4424.39|4424.98|4424.98|4424.39|4424.39|0
1621328310000|2021-05-18 08:58:30|4424.36|4424.36|4424.34|4424.34|4424.36|4424.36|4424.34|4424.34|0
1621328320000|2021-05-18 08:58:40|4424.19|4424.19|4423.95|4423.95|4424.19|4424.19|4423.95|4423.95|0
1621328330000|2021-05-18 08:58:50|4423.65|4423.65|4423.8|4423.8|4423.8|4423.8|4423.65|4423.65|0
1621328340000|2021-05-18 08:59:00|4424.1|4424.1|4423.51|4423.51|4424.1|4424.1|4423.51|4423.51|0
1621328350000|2021-05-18 08:59:10|4423.36|4423.36|4423.36|4423.36|4423.36|4423.36|4423.36|4423.36|0
1621328370000|2021-05-18 08:59:30|4422.76|4422.76|4422.31|4422.31|4422.76|4422.76|4422.31|4422.31|0
1621328380000|2021-05-18 08:59:40|4421.92|4421.92|4422.01|4422.01|4422.01|4422.01|4421.92|4421.92|0
1621328390000|2021-05-18 08:59:50|4422.09|4422.09|4422.39|4422.39|4422.39|4422.39|4422.06|4422.06|0
1621328400000|2021-05-18 09:00:00|4422.32|4422.32|4422.62|4422.62|4422.67|4422.67|4422.32|4422.32|0
1621328410000|2021-05-18 09:00:10|4422.69|4422.69|4422.69|4422.69|4422.69|4422.69|4422.69|4422.69|0
1621328420000|2021-05-18 09:00:20|4422.84|4422.84|4424.04|4424.04|4424.04|4424.04|4422.84|4422.84|0
1621328430000|2021-05-18 09:00:30|4424.19|4424.19|4424.34|4424.34|4424.34|4424.34|4424.19|4424.19|0
1621328440000|2021-05-18 09:00:40|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|0
1621328450000|2021-05-18 09:00:50|4425|4425|4425|4425|4425|4425|4425|4425|0
1621328460000|2021-05-18 09:01:00|4425.3|4425.3|4425.15|4425.15|4425.45|4425.45|4425.15|4425.15|0
1621328470000|2021-05-18 09:01:10|4425.12|4425.12|4425.09|4425.09|4425.12|4425.12|4425.09|4425.09|0
1621328480000|2021-05-18 09:01:20|4425.07|4425.07|4425.57|4425.57|4425.57|4425.57|4425.07|4425.07|0
1621328520000|2021-05-18 09:02:00|4425.64|4425.64|4425.46|4425.46|4425.64|4425.64|4425.46|4425.46|0
1621328540000|2021-05-18 09:02:20|4425.01|4425.01|4423.88|4423.88|4425.23|4425.23|4423.88|4423.88|0
1621328550000|2021-05-18 09:02:30|4423.73|4423.73|4423.73|4423.73|4423.73|4423.73|4423.73|4423.73|0
1621328560000|2021-05-18 09:02:40|4423.64|4423.64|4424.36|4424.36|4424.39|4424.39|4423.64|4423.64|0
1621328580000|2021-05-18 09:03:00|4424.66|4424.66|4424.66|4424.66|4424.66|4424.66|4424.66|4424.66|0
1621328590000|2021-05-18 09:03:10|4424.36|4424.36|4424.36|4424.36|4424.36|4424.36|4424.36|4424.36|0
1621328600000|2021-05-18 09:03:20|4424.47|4424.47|4424.47|4424.47|4424.47|4424.47|4424.47|4424.47|0
1621328610000|2021-05-18 09:03:30|4425.07|4425.07|4425.52|4425.52|4425.52|4425.52|4425.07|4425.07|0
1621328620000|2021-05-18 09:03:40|4425.61|4425.61|4425.52|4425.52|4425.61|4425.61|4425.52|4425.52|0
1621328630000|2021-05-18 09:03:50|4425.67|4425.67|4425.67|4425.67|4425.67|4425.67|4425.67|4425.67|0
1621328640000|2021-05-18 09:04:00|4425.62|4425.62|4425.62|4425.62|4425.62|4425.62|4425.62|4425.62|0
1621328660000|2021-05-18 09:04:20|4425.67|4425.67|4425.86|4425.86|4425.86|4425.86|4425.67|4425.67|0
1621328670000|2021-05-18 09:04:30|4426.01|4426.01|4426.61|4426.61|4426.61|4426.61|4426.01|4426.01|0
1621328680000|2021-05-18 09:04:40|4426.67|4426.67|4426.85|4426.85|4426.85|4426.85|4426.67|4426.67|0
1621328700000|2021-05-18 09:05:00|4426.9|4426.9|4426.9|4426.9|4426.9|4426.9|4426.9|4426.9|0
1621328720000|2021-05-18 09:05:20|4426.6|4426.6|4426.47|4426.47|4426.6|4426.6|4426.36|4426.36|0
1621328750000|2021-05-18 09:05:50|4426.17|4426.17|4426.17|4426.17|4426.17|4426.17|4426.17|4426.17|0
1621328760000|2021-05-18 09:06:00|4426.12|4426.12|4426.18|4426.18|4426.18|4426.18|4426.1|4426.1|0
1621328770000|2021-05-18 09:06:10|4426.03|4426.03|4426.03|4426.03|4426.03|4426.03|4426.03|4426.03|0
1621328780000|2021-05-18 09:06:20|4426.05|4426.05|4426.05|4426.05|4426.05|4426.05|4426.05|4426.05|0
1621328790000|2021-05-18 09:06:30|4426.13|4426.13|4426.13|4426.13|4426.13|4426.13|4426.13|4426.13|0
1621328800000|2021-05-18 09:06:40|4425.53|4425.53|4425.02|4425.02|4425.62|4425.62|4425.02|4425.02|0
1621328810000|2021-05-18 09:06:50|4425|4425|4425|4425|4425|4425|4425|4425|0
1621328820000|2021-05-18 09:07:00|4425.3|4425.3|4425|4425|4425.3|4425.3|4425|4425|0
1621328830000|2021-05-18 09:07:10|4424.4|4424.4|4424.25|4424.25|4424.4|4424.4|4424.25|4424.25|0
1621328850000|2021-05-18 09:07:30|4424.23|4424.23|4424.08|4424.08|4424.23|4424.23|4424.08|4424.08|0
1621328860000|2021-05-18 09:07:40|4423.99|4423.99|4423.99|4423.99|4423.99|4423.99|4423.99|4423.99|0
1621328870000|2021-05-18 09:07:50|4424.1|4424.1|4424.19|4424.19|4424.19|4424.19|4424.1|4424.1|0
1621328880000|2021-05-18 09:08:00|4424.34|4424.34|4424.34|4424.34|4424.34|4424.34|4424.34|4424.34|0
1621328890000|2021-05-18 09:08:10|4424.64|4424.64|4424.69|4424.69|4424.69|4424.69|4424.64|4424.64|0
1621328910000|2021-05-18 09:08:30|4424.99|4424.99|4425.08|4425.08|4425.08|4425.08|4424.99|4424.99|0
1621328920000|2021-05-18 09:08:40|4425.23|4425.23|4425.23|4425.23|4425.23|4425.23|4425.23|4425.23|0
1621328930000|2021-05-18 09:08:50|4424.93|4424.93|4424.93|4424.93|4424.93|4424.93|4424.93|4424.93|0
1621328950000|2021-05-18 09:09:10|4425.08|4425.08|4425.21|4425.21|4425.21|4425.21|4425.06|4425.06|0
1621328960000|2021-05-18 09:09:20|4425.12|4425.12|4425.05|4425.05|4425.12|4425.12|4425.05|4425.05|0
1621328970000|2021-05-18 09:09:30|4424.99|4424.99|4425.38|4425.38|4425.44|4425.44|4424.99|4424.99|0
1621328980000|2021-05-18 09:09:40|4425.08|4425.08|4425.38|4425.38|4425.38|4425.38|4425.08|4425.08|0
1621329000000|2021-05-18 09:10:00|4425.35|4425.35|4425.06|4425.06|4425.35|4425.35|4424.91|4424.91|0
1621329010000|2021-05-18 09:10:10|4424.76|4424.76|4425.06|4425.06|4425.08|4425.08|4424.76|4424.76|0
1621329020000|2021-05-18 09:10:20|4425.66|4425.66|4425.21|4425.21|4425.66|4425.66|4425.21|4425.21|0
1621329030000|2021-05-18 09:10:30|4425.19|4425.19|4425.19|4425.19|4425.19|4425.19|4425.19|4425.19|0
1621329050000|2021-05-18 09:10:50|4425.14|4425.14|4424.84|4424.84|4425.14|4425.14|4424.84|4424.84|0
1621329070000|2021-05-18 09:11:10|4424.81|4424.81|4425.26|4425.26|4425.26|4425.26|4424.81|4424.81|0
1621329080000|2021-05-18 09:11:20|4425.43|4425.43|4425.76|4425.76|4425.76|4425.76|4425.43|4425.43|0
1621329090000|2021-05-18 09:11:30|4425.46|4425.46|4425.46|4425.46|4425.46|4425.46|4425.46|4425.46|0
1621329110000|2021-05-18 09:11:50|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|0
1621329120000|2021-05-18 09:12:00|4426.51|4426.51|4426.85|4426.85|4426.96|4426.96|4426.51|4426.51|0
1621329130000|2021-05-18 09:12:10|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|0
1621329140000|2021-05-18 09:12:20|4426.95|4426.95|4427.82|4427.82|4427.96|4427.96|4426.95|4426.95|0
1621329150000|2021-05-18 09:12:30|4427.84|4427.84|4427.99|4427.99|4427.99|4427.99|4427.84|4427.84|0
1621329160000|2021-05-18 09:12:40|4428.1|4428.1|4428.28|4428.28|4428.28|4428.28|4428.1|4428.1|0
1621329170000|2021-05-18 09:12:50|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|0
1621329180000|2021-05-18 09:13:00|4428.28|4428.28|4429.37|4429.37|4429.37|4429.37|4428.28|4428.28|0
1621329190000|2021-05-18 09:13:10|4429.52|4429.52|4429.37|4429.37|4429.52|4429.52|4429.22|4429.22|0
1621329200000|2021-05-18 09:13:20|4429.97|4429.97|4429.67|4429.67|4429.97|4429.97|4429.67|4429.67|0
1621329210000|2021-05-18 09:13:30|4429.79|4429.79|4429.79|4429.79|4429.79|4429.79|4429.79|4429.79|0
1621329220000|2021-05-18 09:13:40|4429.93|4429.93|4429.93|4429.93|4429.93|4429.93|4429.93|4429.93|0
1621329230000|2021-05-18 09:13:50|4430.38|4430.38|4430.44|4430.44|4430.68|4430.68|4430.38|4430.38|0
1621329240000|2021-05-18 09:14:00|4430.29|4430.29|4429.88|4429.88|4430.29|4430.29|4429.88|4429.88|0
1621329250000|2021-05-18 09:14:10|4429.97|4429.97|4430.36|4430.36|4430.36|4430.36|4429.97|4429.97|0
1621329260000|2021-05-18 09:14:20|4430.06|4430.06|4429.91|4429.91|4430.06|4430.06|4429.91|4429.91|0
1621329270000|2021-05-18 09:14:30|4429.76|4429.76|4429.76|4429.76|4429.76|4429.76|4429.76|4429.76|0
1621329300000|2021-05-18 09:15:00|4429.74|4429.74|4429.95|4429.95|4429.95|4429.95|4429.72|4429.72|0
1621329310000|2021-05-18 09:15:10|4429.35|4429.35|4429.25|4429.25|4429.44|4429.44|4429.17|4429.17|0
1621329350000|2021-05-18 09:15:50|4429.27|4429.27|4429.72|4429.72|4429.72|4429.72|4429.27|4429.27|0
1621329360000|2021-05-18 09:16:00|4429.87|4429.87|4429.87|4429.87|4429.87|4429.87|4429.87|4429.87|0
1621329370000|2021-05-18 09:16:10|4429.72|4429.72|4429.87|4429.87|4429.87|4429.87|4429.72|4429.72|0
1621329380000|2021-05-18 09:16:20|4430.17|4430.17|4430.32|4430.32|4430.32|4430.32|4430.17|4430.17|0
1621329390000|2021-05-18 09:16:30|4430.61|4430.61|4431.35|4431.35|4431.35|4431.35|4430.61|4430.61|0
1621329400000|2021-05-18 09:16:40|4431.33|4431.33|4431.31|4431.31|4431.33|4431.33|4431.24|4431.24|0
1621329420000|2021-05-18 09:17:00|4431.01|4431.01|4430.56|4430.56|4431.01|4431.01|4430.56|4430.56|0
1621329430000|2021-05-18 09:17:10|4430.53|4430.53|4430.09|4430.09|4430.53|4430.53|4430.09|4430.09|0
1621329440000|2021-05-18 09:17:20|4429.79|4429.79|4429.49|4429.49|4429.79|4429.79|4429.49|4429.49|0
1621329460000|2021-05-18 09:17:40|4429.43|4429.43|4429.43|4429.43|4429.43|4429.43|4429.43|4429.43|0
1621329470000|2021-05-18 09:17:50|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|0
1621329480000|2021-05-18 09:18:00|4429.11|4429.11|4429.35|4429.35|4429.41|4429.41|4429.11|4429.11|0
1621329490000|2021-05-18 09:18:10|4429.37|4429.37|4429.37|4429.37|4429.37|4429.37|4429.37|4429.37|0
1621329500000|2021-05-18 09:18:20|4429.67|4429.67|4429.82|4429.82|4429.91|4429.91|4429.67|4429.67|0
1621329510000|2021-05-18 09:18:30|4430.42|4430.42|4430.42|4430.42|4430.42|4430.42|4430.42|4430.42|0
1621329530000|2021-05-18 09:18:50|4429.52|4429.52|4429.52|4429.52|4429.52|4429.52|4429.52|4429.52|0
1621329540000|2021-05-18 09:19:00|4429.47|4429.47|4429.38|4429.38|4429.47|4429.47|4429.38|4429.38|0
1621329550000|2021-05-18 09:19:10|4429.53|4429.53|4429.71|4429.71|4429.71|4429.71|4429.53|4429.53|0
1621329560000|2021-05-18 09:19:20|4430|4430|4430|4430|4430|4430|4430|4430|0
1621329580000|2021-05-18 09:19:40|4429.41|4429.41|4429.41|4429.41|4429.55|4429.55|4428.81|4428.81|0
1621329590000|2021-05-18 09:19:50|4429.11|4429.11|4428.06|4428.06|4429.11|4429.11|4428.06|4428.06|0
1621329600000|2021-05-18 09:20:00|4428.11|4428.11|4428.71|4428.71|4428.71|4428.71|4428.11|4428.11|0
1621329610000|2021-05-18 09:20:10|4428.41|4428.41|4428.11|4428.11|4428.41|4428.41|4428.11|4428.11|0
1621329620000|2021-05-18 09:20:20|4428.41|4428.41|4428.41|4428.41|4428.41|4428.41|4428.41|4428.41|0
1621329630000|2021-05-18 09:20:30|4428.11|4428.11|4428.11|4428.11|4428.11|4428.11|4428.11|4428.11|0
1621329640000|2021-05-18 09:20:40|4428.71|4428.71|4428.71|4428.71|4428.71|4428.71|4428.71|4428.71|0
1621329650000|2021-05-18 09:20:50|4428.41|4428.41|4427.36|4427.36|4428.41|4428.41|4427.36|4427.36|0
1621329660000|2021-05-18 09:21:00|4427.66|4427.66|4428.24|4428.24|4428.24|4428.24|4427.36|4427.36|0
1621329670000|2021-05-18 09:21:10|4427.64|4427.64|4427.64|4427.64|4427.64|4427.64|4427.64|4427.64|0
1621329680000|2021-05-18 09:21:20|4427.94|4427.94|4427.94|4427.94|4427.94|4427.94|4427.94|4427.94|0
1621329690000|2021-05-18 09:21:30|4427.79|4427.79|4427.79|4427.79|4427.79|4427.79|4427.79|4427.79|0
1621329720000|2021-05-18 09:22:00|4427.82|4427.82|4428.06|4428.06|4428.06|4428.06|4427.82|4427.82|0
1621329740000|2021-05-18 09:22:20|4427.61|4427.61|4427.61|4427.61|4427.61|4427.61|4427.61|4427.61|0
1621329750000|2021-05-18 09:22:30|4427.91|4427.91|4427.91|4427.91|4427.91|4427.91|4427.91|4427.91|0
1621329760000|2021-05-18 09:22:40|4427.89|4427.89|4428.34|4428.34|4428.34|4428.34|4427.89|4427.89|0
1621329770000|2021-05-18 09:22:50|4427.89|4427.89|4428.21|4428.21|4428.21|4428.21|4427.89|4427.89|0
1621329800000|2021-05-18 09:23:20|4428.06|4428.06|4428.51|4428.51|4428.51|4428.51|4428.06|4428.06|0
1621329810000|2021-05-18 09:23:30|4428.74|4428.74|4428.89|4428.89|4428.89|4428.89|4428.74|4428.74|0
1621329830000|2021-05-18 09:23:50|4430.39|4430.39|4430.15|4430.15|4430.39|4430.39|4430.09|4430.09|0
1621329840000|2021-05-18 09:24:00|4430.13|4430.13|4429.21|4429.21|4430.13|4430.13|4429.21|4429.21|0
1621329860000|2021-05-18 09:24:20|4429.3|4429.3|4429.3|4429.3|4429.3|4429.3|4429.3|4429.3|0
1621329890000|2021-05-18 09:24:50|4429|4429|4429|4429|4429|4429|4429|4429|0
1621329900000|2021-05-18 09:25:00|4428.87|4428.87|4428.87|4428.87|4428.87|4428.87|4428.87|4428.87|0
1621329920000|2021-05-18 09:25:20|4428.27|4428.27|4428.27|4428.27|4428.27|4428.27|4428.27|4428.27|0
1621329930000|2021-05-18 09:25:30|4428.18|4428.18|4428.09|4428.09|4428.18|4428.18|4428.09|4428.09|0
1621329940000|2021-05-18 09:25:40|4427.94|4427.94|4427.94|4427.94|4427.94|4427.94|4427.94|4427.94|0
1621329950000|2021-05-18 09:25:50|4427.64|4427.64|4427.73|4427.73|4427.73|4427.73|4427.64|4427.64|0
1621329960000|2021-05-18 09:26:00|4427.67|4427.67|4427.68|4427.68|4427.79|4427.79|4427.67|4427.67|0
1621329970000|2021-05-18 09:26:10|4427.8|4427.8|4427.8|4427.8|4427.8|4427.8|4427.8|4427.8|0
1621329990000|2021-05-18 09:26:30|4428.1|4428.1|4427.76|4427.76|4428.14|4428.14|4427.76|4427.76|0
1621330000000|2021-05-18 09:26:40|4427.85|4427.85|4427.46|4427.46|4427.85|4427.85|4427.46|4427.46|0
1621330010000|2021-05-18 09:26:50|4427.76|4427.76|4427.76|4427.76|4427.76|4427.76|4427.76|4427.76|0
1621330020000|2021-05-18 09:27:00|4427.74|4427.74|4428.01|4428.01|4428.01|4428.01|4427.11|4427.11|0
1621330030000|2021-05-18 09:27:10|4427.71|4427.71|4427.71|4427.71|4427.71|4427.71|4427.71|4427.71|0
1621330040000|2021-05-18 09:27:20|4427.74|4427.74|4427.81|4427.81|4427.81|4427.81|4427.74|4427.74|0
1621330050000|2021-05-18 09:27:30|4427.87|4427.87|4427.87|4427.87|4427.87|4427.87|4427.87|4427.87|0
1621330060000|2021-05-18 09:27:40|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|0
1621330070000|2021-05-18 09:27:50|4427.87|4427.87|4427.43|4427.43|4427.87|4427.87|4427.43|4427.43|0
1621330080000|2021-05-18 09:28:00|4427.36|4427.36|4426.97|4426.97|4427.36|4427.36|4426.97|4426.97|0
1621330090000|2021-05-18 09:28:10|4426.85|4426.85|4426.97|4426.97|4426.97|4426.97|4426.85|4426.85|0
1621330110000|2021-05-18 09:28:30|4427|4427|4427.02|4427.02|4427.02|4427.02|4427|4427|0
1621330120000|2021-05-18 09:28:40|4427.11|4427.11|4427.56|4427.56|4427.56|4427.56|4427.11|4427.11|0
1621330130000|2021-05-18 09:28:50|4427.67|4427.67|4427.73|4427.73|4427.73|4427.73|4427.67|4427.67|0
1621330140000|2021-05-18 09:29:00|4427.64|4427.64|4428.54|4428.54|4428.54|4428.54|4427.49|4427.49|0
1621330150000|2021-05-18 09:29:10|4428.58|4428.58|4428.58|4428.58|4428.58|4428.58|4428.58|4428.58|0
1621330160000|2021-05-18 09:29:20|4428.73|4428.73|4428.77|4428.77|4428.77|4428.77|4428.73|4428.73|0
1621330170000|2021-05-18 09:29:30|4428.81|4428.81|4428.81|4428.81|4428.81|4428.81|4428.81|4428.81|0
1621330180000|2021-05-18 09:29:40|4428.84|4428.84|4428.84|4428.84|4428.84|4428.84|4428.84|4428.84|0
1621330190000|2021-05-18 09:29:50|4428.54|4428.54|4428.54|4428.54|4428.54|4428.54|4428.54|4428.54|0
1621330200000|2021-05-18 09:30:00|4428.57|4428.57|4428.5|4428.5|4428.57|4428.57|4428.5|4428.5|0
1621330210000|2021-05-18 09:30:10|4428.8|4428.8|4428.8|4428.8|4428.8|4428.8|4428.8|4428.8|0
1621330220000|2021-05-18 09:30:20|4428.68|4428.68|4428.42|4428.42|4428.68|4428.68|4428.38|4428.38|0
1621330230000|2021-05-18 09:30:30|4428.12|4428.12|4427.52|4427.52|4428.12|4428.12|4427.22|4427.22|0
1621330240000|2021-05-18 09:30:40|4427.49|4427.49|4427.49|4427.49|4427.49|4427.49|4427.49|4427.49|0
1621330260000|2021-05-18 09:31:00|4427.45|4427.45|4427.54|4427.54|4427.54|4427.54|4427.15|4427.15|0
1621330270000|2021-05-18 09:31:10|4427.24|4427.24|4427.24|4427.24|4427.24|4427.24|4427.24|4427.24|0
1621330290000|2021-05-18 09:31:30|4427.84|4427.84|4427.24|4427.24|4427.84|4427.84|4427.24|4427.24|0
1621330300000|2021-05-18 09:31:40|4427.09|4427.09|4427.15|4427.15|4427.15|4427.15|4427.09|4427.09|0
1621330340000|2021-05-18 09:32:20|4427.06|4427.06|4427.08|4427.08|4427.08|4427.08|4426.61|4426.61|0
1621330350000|2021-05-18 09:32:30|4427.38|4427.38|4427.68|4427.68|4427.83|4427.83|4427.38|4427.38|0
1621330360000|2021-05-18 09:32:40|4427.62|4427.62|4427.47|4427.47|4427.62|4427.62|4427.47|4427.47|0
1621330370000|2021-05-18 09:32:50|4427.36|4427.36|4426.97|4426.97|4427.36|4427.36|4426.97|4426.97|0
1621330380000|2021-05-18 09:33:00|4426.82|4426.82|4426.52|4426.52|4426.82|4426.82|4426.52|4426.52|0
1621330390000|2021-05-18 09:33:10|4426.5|4426.5|4426.21|4426.21|4426.5|4426.5|4426.21|4426.21|0
1621330400000|2021-05-18 09:33:20|4426.12|4426.12|4426.42|4426.42|4426.42|4426.42|4426.12|4426.12|0
1621330410000|2021-05-18 09:33:30|4426.36|4426.36|4426.07|4426.07|4426.36|4426.36|4425.77|4425.77|0
1621330420000|2021-05-18 09:33:40|4425.77|4425.77|4425.51|4425.51|4425.77|4425.77|4425.51|4425.51|0
1621330430000|2021-05-18 09:33:50|4425.69|4425.69|4425.84|4425.84|4425.84|4425.84|4425.69|4425.69|0
1621330440000|2021-05-18 09:34:00|4425.69|4425.69|4425.99|4425.99|4425.99|4425.99|4425.69|4425.69|0
1621330460000|2021-05-18 09:34:20|4426.1|4426.1|4426.46|4426.46|4426.46|4426.46|4426.1|4426.1|0
1621330470000|2021-05-18 09:34:30|4426.61|4426.61|4426.76|4426.76|4426.76|4426.76|4426.61|4426.61|0
1621330490000|2021-05-18 09:34:50|4426.67|4426.67|4426.67|4426.67|4426.67|4426.67|4426.67|4426.67|0
1621330500000|2021-05-18 09:35:00|4426.64|4426.64|4427.43|4427.43|4427.73|4427.73|4426.57|4426.57|0
1621330510000|2021-05-18 09:35:10|4427.13|4427.13|4426.89|4426.89|4427.13|4427.13|4426.86|4426.86|0
1621330530000|2021-05-18 09:35:30|4426.59|4426.59|4426.89|4426.89|4426.89|4426.89|4426.59|4426.59|0
1621330540000|2021-05-18 09:35:40|4427.19|4427.19|4427.21|4427.21|4427.21|4427.21|4427.19|4427.19|0
1621330550000|2021-05-18 09:35:50|4427.51|4427.51|4427.51|4427.51|4427.51|4427.51|4427.51|4427.51|0
1621330570000|2021-05-18 09:36:10|4427.54|4427.54|4427.69|4427.69|4427.69|4427.69|4427.54|4427.54|0
1621330590000|2021-05-18 09:36:30|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|0
1621330610000|2021-05-18 09:36:50|4427.74|4427.74|4427.74|4427.74|4427.74|4427.74|4427.74|4427.74|0
1621330620000|2021-05-18 09:37:00|4427.72|4427.72|4427.67|4427.67|4427.97|4427.97|4427.52|4427.52|0
1621330630000|2021-05-18 09:37:10|4427.69|4427.69|4427.69|4427.69|4427.69|4427.69|4427.69|4427.69|0
1621330650000|2021-05-18 09:37:30|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|0
1621330660000|2021-05-18 09:37:40|4427.93|4427.93|4428.23|4428.23|4428.23|4428.23|4427.93|4427.93|0
1621330670000|2021-05-18 09:37:50|4428.11|4428.11|4428.11|4428.11|4428.11|4428.11|4428.11|4428.11|0
1621330680000|2021-05-18 09:38:00|4427.81|4427.81|4427.81|4427.81|4427.81|4427.81|4427.81|4427.81|0
1621330700000|2021-05-18 09:38:20|4427.67|4427.67|4427.97|4427.97|4427.97|4427.97|4427.67|4427.67|0
1621330710000|2021-05-18 09:38:30|4428.27|4428.27|4428.27|4428.27|4428.27|4428.27|4428.27|4428.27|0
1621330730000|2021-05-18 09:38:50|4428.23|4428.23|4428.2|4428.2|4428.23|4428.23|4428.2|4428.2|0
1621330740000|2021-05-18 09:39:00|4427.9|4427.9|4427.88|4427.88|4427.9|4427.9|4427.88|4427.88|0
1621330760000|2021-05-18 09:39:20|4427.58|4427.58|4427.58|4427.58|4427.88|4427.88|4427.58|4427.58|0
1621330770000|2021-05-18 09:39:30|4427.43|4427.43|4427.34|4427.34|4427.43|4427.43|4427.34|4427.34|0
1621330780000|2021-05-18 09:39:40|4427.64|4427.64|4427.64|4427.64|4427.64|4427.64|4427.64|4427.64|0
1621330790000|2021-05-18 09:39:50|4428.24|4428.24|4428.84|4428.84|4428.84|4428.84|4428.24|4428.24|0
1621330810000|2021-05-18 09:40:10|4428.99|4428.99|4429.19|4429.19|4429.19|4429.19|4428.8|4428.8|0
1621330830000|2021-05-18 09:40:30|4429.04|4429.04|4429.04|4429.04|4429.04|4429.04|4429.04|4429.04|0
1621330840000|2021-05-18 09:40:40|4429.19|4429.19|4429.64|4429.64|4429.64|4429.64|4429.19|4429.19|0
1621330850000|2021-05-18 09:40:50|4429.34|4429.34|4429.37|4429.37|4429.43|4429.43|4429.34|4429.34|0
1621330860000|2021-05-18 09:41:00|4428.92|4428.92|4428.92|4428.92|4428.92|4428.92|4428.92|4428.92|0
1621330870000|2021-05-18 09:41:10|4428.88|4428.88|4428.9|4428.9|4428.9|4428.9|4428.88|4428.88|0
1621330890000|2021-05-18 09:41:30|4428.88|4428.88|4428.58|4428.58|4428.88|4428.88|4428.58|4428.58|0
1621330910000|2021-05-18 09:41:50|4428.88|4428.88|4428.88|4428.88|4428.88|4428.88|4428.88|4428.88|0
1621330920000|2021-05-18 09:42:00|4428.85|4428.85|4428.85|4428.85|4428.85|4428.85|4428.85|4428.85|0
1621330930000|2021-05-18 09:42:10|4428.91|4428.91|4428.82|4428.82|4428.91|4428.91|4428.82|4428.82|0
1621330940000|2021-05-18 09:42:20|4428.52|4428.52|4428.52|4428.52|4428.52|4428.52|4428.22|4428.22|0
1621330950000|2021-05-18 09:42:30|4428.43|4428.43|4428.43|4428.43|4428.43|4428.43|4428.43|4428.43|0
1621330960000|2021-05-18 09:42:40|4428.39|4428.39|4428.39|4428.39|4428.39|4428.39|4428.39|4428.39|0
1621330970000|2021-05-18 09:42:50|4428.99|4428.99|4429.29|4429.29|4429.29|4429.29|4428.99|4428.99|0
1621330980000|2021-05-18 09:43:00|4429.24|4429.24|4428.83|4428.83|4429.24|4429.24|4428.39|4428.39|0
1621330990000|2021-05-18 09:43:10|4428.72|4428.72|4428.87|4428.87|4428.87|4428.87|4428.72|4428.72|0
1621331000000|2021-05-18 09:43:20|4428.75|4428.75|4428.75|4428.75|4428.75|4428.75|4428.75|4428.75|0
1621331010000|2021-05-18 09:43:30|4428.45|4428.45|4428.45|4428.45|4428.45|4428.45|4428.15|4428.15|0
1621331020000|2021-05-18 09:43:40|4428.43|4428.43|4428.74|4428.74|4428.74|4428.74|4428.43|4428.43|0
1621331030000|2021-05-18 09:43:50|4428.44|4428.44|4428.44|4428.44|4428.44|4428.44|4428.44|4428.44|0
1621331040000|2021-05-18 09:44:00|4428.14|4428.14|4428.44|4428.44|4428.44|4428.44|4428.14|4428.14|0
1621331060000|2021-05-18 09:44:20|4428.14|4428.14|4428.14|4428.14|4428.14|4428.14|4428.14|4428.14|0
1621331100000|2021-05-18 09:45:00|4427.84|4427.84|4427.75|4427.75|4427.84|4427.84|4427.45|4427.45|0
1621331110000|2021-05-18 09:45:10|4427.69|4427.69|4427.64|4427.64|4427.69|4427.69|4427.49|4427.49|0
1621331130000|2021-05-18 09:45:30|4427.19|4427.19|4427.64|4427.64|4427.64|4427.64|4427.19|4427.19|0
1621331140000|2021-05-18 09:45:40|4427.93|4427.93|4427.49|4427.49|4427.93|4427.93|4427.49|4427.49|0
1621331160000|2021-05-18 09:46:00|4427.46|4427.46|4427.38|4427.38|4427.46|4427.46|4427.29|4427.29|0
1621331190000|2021-05-18 09:46:30|4427.53|4427.53|4428.16|4428.16|4428.16|4428.16|4427.53|4427.53|0
1621331210000|2021-05-18 09:46:50|4428.39|4428.39|4428.39|4428.39|4428.39|4428.39|4428.39|4428.39|0
1621331220000|2021-05-18 09:47:00|4427.94|4427.94|4427.94|4427.94|4427.94|4427.94|4427.94|4427.94|0
1621331230000|2021-05-18 09:47:10|4427.85|4427.85|4427.85|4427.85|4427.85|4427.85|4427.85|4427.85|0
1621331240000|2021-05-18 09:47:20|4428.15|4428.15|4428.39|4428.39|4428.45|4428.45|4427.85|4427.85|0
1621331260000|2021-05-18 09:47:40|4428.46|4428.46|4429.15|4429.15|4429.15|4429.15|4428.46|4428.46|0
1621331270000|2021-05-18 09:47:50|4429|4429|4428.56|4428.56|4429.75|4429.75|4428.56|4428.56|0
1621331280000|2021-05-18 09:48:00|4428.65|4428.65|4428.65|4428.65|4428.65|4428.65|4428.65|4428.65|0
1621331290000|2021-05-18 09:48:10|4428.67|4428.67|4428.8|4428.8|4428.8|4428.8|4428.67|4428.67|0
1621331300000|2021-05-18 09:48:20|4428.82|4428.82|4429.78|4429.78|4429.78|4429.78|4428.82|4428.82|0
1621331310000|2021-05-18 09:48:30|4429.72|4429.72|4431.02|4431.02|4431.02|4431.02|4429.7|4429.7|0
1621331320000|2021-05-18 09:48:40|4430.72|4430.72|4430.61|4430.61|4430.72|4430.72|4430.46|4430.46|0
1621331330000|2021-05-18 09:48:50|4430.91|4430.91|4430.91|4430.91|4430.91|4430.91|4430.91|4430.91|0
1621331340000|2021-05-18 09:49:00|4430.88|4430.88|4430.58|4430.58|4430.88|4430.88|4430.58|4430.58|0
1621331370000|2021-05-18 09:49:30|4430.61|4430.61|4430.61|4430.61|4430.61|4430.61|4430.61|4430.61|0
1621331380000|2021-05-18 09:49:40|4430.91|4430.91|4431.35|4431.35|4431.35|4431.35|4430.91|4430.91|0
1621331390000|2021-05-18 09:49:50|4431.5|4431.5|4431.5|4431.5|4431.5|4431.5|4431.5|4431.5|0
1621331400000|2021-05-18 09:50:00|4431.2|4431.2|4431.11|4431.11|4431.35|4431.35|4431.05|4431.05|0
1621331420000|2021-05-18 09:50:20|4431.2|4431.2|4431.43|4431.43|4431.43|4431.43|4431.2|4431.2|0
1621331430000|2021-05-18 09:50:30|4431.36|4431.36|4431.26|4431.26|4431.36|4431.36|4431.26|4431.26|0
1621331450000|2021-05-18 09:50:50|4430.99|4430.99|4431.62|4431.62|4431.62|4431.62|4430.99|4430.99|0
1621331460000|2021-05-18 09:51:00|4431.71|4431.71|4431.62|4431.62|4431.71|4431.71|4431.62|4431.62|0
1621331470000|2021-05-18 09:51:10|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|0
1621331480000|2021-05-18 09:51:20|4431.44|4431.44|4431.44|4431.44|4431.44|4431.44|4431.44|4431.44|0
1621331510000|2021-05-18 09:51:50|4432.64|4432.64|4432.26|4432.26|4432.64|4432.64|4432.19|4432.19|0
1621331520000|2021-05-18 09:52:00|4432.23|4432.23|4432.21|4432.21|4432.23|4432.23|4432.21|4432.21|0
1621331550000|2021-05-18 09:52:30|4432.19|4432.19|4431.89|4431.89|4432.19|4432.19|4431.89|4431.89|0
1621331560000|2021-05-18 09:52:40|4432|4432|4432.3|4432.3|4432.3|4432.3|4432|4432|0
1621331580000|2021-05-18 09:53:00|4432|4432|4431.65|4431.65|4432|4432|4431.65|4431.65|0
1621331590000|2021-05-18 09:53:10|4431.56|4431.56|4431.72|4431.72|4431.72|4431.72|4431.56|4431.56|0
1621331600000|2021-05-18 09:53:20|4431.42|4431.42|4431.42|4431.42|4431.42|4431.42|4431.42|4431.42|0
1621331640000|2021-05-18 09:54:00|4431.57|4431.57|4432.58|4432.58|4432.91|4432.91|4431.57|4431.57|0
1621331650000|2021-05-18 09:54:10|4432.43|4432.43|4432.47|4432.47|4432.66|4432.66|4432.43|4432.43|0
1621331660000|2021-05-18 09:54:20|4432.76|4432.76|4434.62|4434.62|4434.62|4434.62|4432.76|4432.76|0
1621331670000|2021-05-18 09:54:30|4434.47|4434.47|4434.47|4434.47|4434.47|4434.47|4434.32|4434.32|0
1621331680000|2021-05-18 09:54:40|4434.77|4434.77|4434.92|4434.92|4434.92|4434.92|4434.77|4434.77|0
1621331700000|2021-05-18 09:55:00|4434.86|4434.86|4434.86|4434.86|4434.86|4434.86|4434.86|4434.86|0
1621331710000|2021-05-18 09:55:10|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|0
1621331730000|2021-05-18 09:55:30|4434.82|4434.82|4435.19|4435.19|4435.19|4435.19|4434.79|4434.79|0
1621331740000|2021-05-18 09:55:40|4435.16|4435.16|4435.16|4435.16|4435.16|4435.16|4435.16|4435.16|0
1621331750000|2021-05-18 09:55:50|4435.31|4435.31|4435.31|4435.31|4435.31|4435.31|4435.31|4435.31|0
1621331760000|2021-05-18 09:56:00|4435.28|4435.28|4435.44|4435.44|4435.44|4435.44|4435.26|4435.26|0
1621331770000|2021-05-18 09:56:10|4435.59|4435.59|4435.44|4435.44|4435.59|4435.59|4435.44|4435.44|0
1621331780000|2021-05-18 09:56:20|4435.29|4435.29|4436.09|4436.09|4436.09|4436.09|4435.29|4435.29|0
1621331790000|2021-05-18 09:56:30|4436.04|4436.04|4435.98|4435.98|4436.04|4436.04|4435.98|4435.98|0
1621331800000|2021-05-18 09:56:40|4436.13|4436.13|4436.31|4436.31|4436.31|4436.31|4436.13|4436.13|0
1621331810000|2021-05-18 09:56:50|4436.4|4436.4|4436.4|4436.4|4436.4|4436.4|4436.4|4436.4|0
1621331820000|2021-05-18 09:57:00|4437|4437|4437.3|4437.3|4437.3|4437.3|4437|4437|0
1621331830000|2021-05-18 09:57:10|4437|4437|4437.06|4437.06|4437.06|4437.06|4437|4437|0
1621331840000|2021-05-18 09:57:20|4437.11|4437.11|4437.11|4437.11|4437.11|4437.11|4437.11|4437.11|0
1621331850000|2021-05-18 09:57:30|4437.41|4437.41|4437.11|4437.11|4437.41|4437.41|4437.11|4437.11|0
1621331860000|2021-05-18 09:57:40|4436.51|4436.51|4436.35|4436.35|4436.66|4436.66|4436.05|4436.05|0
1621331870000|2021-05-18 09:57:50|4436.47|4436.47|4436.77|4436.77|4436.77|4436.77|4436.47|4436.47|0
1621331880000|2021-05-18 09:58:00|4436.65|4436.65|4436.56|4436.56|4436.65|4436.65|4436.54|4436.54|0
1621331890000|2021-05-18 09:58:10|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|0
1621331900000|2021-05-18 09:58:20|4436.47|4436.47|4436.62|4436.62|4436.77|4436.77|4436.47|4436.47|0
1621331910000|2021-05-18 09:58:30|4436.77|4436.77|4436.38|4436.38|4436.77|4436.77|4436.38|4436.38|0
1621331920000|2021-05-18 09:58:40|4436.4|4436.4|4435.92|4435.92|4436.4|4436.4|4435.92|4435.92|0
1621331930000|2021-05-18 09:58:50|4435.88|4435.88|4435.88|4435.88|4435.88|4435.88|4435.88|4435.88|0
1621331940000|2021-05-18 09:59:00|4435.79|4435.79|4435.74|4435.74|4435.81|4435.81|4435.74|4435.74|0
1621331950000|2021-05-18 09:59:10|4435.14|4435.14|4435.14|4435.14|4435.14|4435.14|4435.14|4435.14|0
1621331970000|2021-05-18 09:59:30|4435.44|4435.44|4435.58|4435.58|4435.58|4435.58|4435.44|4435.44|0
1621331980000|2021-05-18 09:59:40|4435.28|4435.28|4435.28|4435.28|4435.28|4435.28|4435.28|4435.28|0
1621331990000|2021-05-18 09:59:50|4435.31|4435.31|4435.28|4435.28|4435.31|4435.31|4435.14|4435.14|0
1621332000000|2021-05-18 10:00:00|4434.98|4434.98|4434.98|4434.98|4434.98|4434.98|4434.98|4434.98|0
1621332020000|2021-05-18 10:00:20|4433.67|4433.67|4433.44|4433.44|4433.67|4433.67|4433.44|4433.44|0
1621332030000|2021-05-18 10:00:30|4433.74|4433.74|4433.92|4433.92|4433.92|4433.92|4433.74|4433.74|0
1621332040000|2021-05-18 10:00:40|4434.1|4434.1|4434.22|4434.22|4434.22|4434.22|4434.1|4434.1|0
1621332050000|2021-05-18 10:00:50|4434.37|4434.37|4434.37|4434.37|4434.37|4434.37|4434.37|4434.37|0
1621332060000|2021-05-18 10:01:00|4434.35|4434.35|4434.32|4434.32|4434.35|4434.35|4434.32|4434.32|0
1621332070000|2021-05-18 10:01:10|4434.02|4434.02|4434.32|4434.32|4434.32|4434.32|4433.72|4433.72|0
1621332090000|2021-05-18 10:01:30|4434.02|4434.02|4434.02|4434.02|4434.02|4434.02|4434.02|4434.02|0
1621332110000|2021-05-18 10:01:50|4433.72|4433.72|4433.42|4433.42|4433.72|4433.72|4433.42|4433.42|0
1621332120000|2021-05-18 10:02:00|4433.27|4433.27|4433.27|4433.27|4433.27|4433.27|4433.27|4433.27|0
1621332140000|2021-05-18 10:02:20|4433.58|4433.58|4433.7|4433.7|4433.7|4433.7|4433.58|4433.58|0
1621332150000|2021-05-18 10:02:30|4433.72|4433.72|4433.69|4433.69|4433.75|4433.75|4433.69|4433.69|0
1621332160000|2021-05-18 10:02:40|4433.63|4433.63|4433.63|4433.63|4433.63|4433.63|4433.63|4433.63|0
1621332180000|2021-05-18 10:03:00|4434.23|4434.23|4432.76|4432.76|4434.23|4434.23|4432.76|4432.76|0
1621332190000|2021-05-18 10:03:10|4432.79|4432.79|4432.49|4432.49|4432.79|4432.79|4432.49|4432.49|0
1621332200000|2021-05-18 10:03:20|4432.64|4432.64|4432.64|4432.64|4432.64|4432.64|4432.64|4432.64|0
1621332210000|2021-05-18 10:03:30|4432.79|4432.79|4432.64|4432.64|4432.79|4432.79|4432.49|4432.49|0
1621332230000|2021-05-18 10:03:50|4432.34|4432.34|4432.34|4432.34|4432.34|4432.34|4432.34|4432.34|0
1621332240000|2021-05-18 10:04:00|4432.19|4432.19|4432.13|4432.13|4432.19|4432.19|4431.98|4431.98|0
1621332250000|2021-05-18 10:04:10|4432.28|4432.28|4432.28|4432.28|4432.28|4432.28|4432.28|4432.28|0
1621332260000|2021-05-18 10:04:20|4432.19|4432.19|4432.15|4432.15|4432.19|4432.19|4432.15|4432.15|0
1621332270000|2021-05-18 10:04:30|4432.45|4432.45|4432.66|4432.66|4432.66|4432.66|4432.45|4432.45|0
1621332280000|2021-05-18 10:04:40|4432.71|4432.71|4432.71|4432.71|4432.71|4432.71|4432.71|4432.71|0
1621332300000|2021-05-18 10:05:00|4433.01|4433.01|4432.92|4432.92|4433.01|4433.01|4432.92|4432.92|0
1621332320000|2021-05-18 10:05:20|4433|4433|4433|4433|4433|4433|4433|4433|0
1621332350000|2021-05-18 10:05:50|4432.92|4432.92|4432.92|4432.92|4432.92|4432.92|4432.92|4432.92|0
1621332360000|2021-05-18 10:06:00|4432.62|4432.62|4432.44|4432.44|4432.62|4432.62|4432.44|4432.44|0
1621332370000|2021-05-18 10:06:10|4433.04|4433.04|4433.13|4433.13|4433.13|4433.13|4433.04|4433.04|0
1621332390000|2021-05-18 10:06:30|4433.43|4433.43|4433.81|4433.81|4433.81|4433.81|4433.43|4433.43|0
1621332420000|2021-05-18 10:07:00|4435.31|4435.31|4435.31|4435.31|4435.31|4435.31|4435.31|4435.31|0
1621332430000|2021-05-18 10:07:10|4436.05|4436.05|4436.2|4436.2|4436.2|4436.2|4436.05|4436.05|0
1621332440000|2021-05-18 10:07:20|4436.11|4436.11|4436.2|4436.2|4436.2|4436.2|4436.11|4436.11|0
1621332450000|2021-05-18 10:07:30|4436.24|4436.24|4436.84|4436.84|4436.84|4436.84|4436.24|4436.24|0
1621332460000|2021-05-18 10:07:40|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|0
1621332470000|2021-05-18 10:07:50|4437.14|4437.14|4437.14|4437.14|4437.14|4437.14|4437.14|4437.14|0
1621332480000|2021-05-18 10:08:00|4437.12|4437.12|4435.92|4435.92|4437.12|4437.12|4435.92|4435.92|0
1621332490000|2021-05-18 10:08:10|4435.62|4435.62|4435.32|4435.32|4435.62|4435.62|4435.32|4435.32|0
1621332520000|2021-05-18 10:08:40|4435.02|4435.02|4435.02|4435.02|4435.02|4435.02|4435.02|4435.02|0
1621332530000|2021-05-18 10:08:50|4435.32|4435.32|4435.32|4435.32|4435.32|4435.32|4435.32|4435.32|0
1621332540000|2021-05-18 10:09:00|4435.14|4435.14|4435.14|4435.14|4435.14|4435.14|4435.14|4435.14|0
1621332570000|2021-05-18 10:09:30|4434.99|4434.99|4434.99|4434.99|4434.99|4434.99|4434.99|4434.99|0
1621332590000|2021-05-18 10:09:50|4435.04|4435.04|4435.03|4435.03|4435.07|4435.07|4435.03|4435.03|0
1621332600000|2021-05-18 10:10:00|4435|4435|4434.98|4434.98|4435|4435|4434.98|4434.98|0
1621332610000|2021-05-18 10:10:10|4435.13|4435.13|4435.13|4435.13|4435.13|4435.13|4435.13|4435.13|0
1621332620000|2021-05-18 10:10:20|4435.73|4435.73|4435.73|4435.73|4435.73|4435.73|4435.73|4435.73|0
1621332630000|2021-05-18 10:10:30|4435.64|4435.64|4435.64|4435.64|4435.64|4435.64|4435.64|4435.64|0
1621332660000|2021-05-18 10:11:00|4435.59|4435.59|4436.19|4436.19|4436.19|4436.19|4435.59|4435.59|0
1621332680000|2021-05-18 10:11:20|4436.05|4436.05|4436.19|4436.19|4436.49|4436.49|4436.05|4436.05|0
1621332690000|2021-05-18 10:11:30|4436.22|4436.22|4436.22|4436.22|4436.22|4436.22|4436.22|4436.22|0
1621332700000|2021-05-18 10:11:40|4435.92|4435.92|4435.92|4435.92|4435.92|4435.92|4435.92|4435.92|0
1621332750000|2021-05-18 10:12:30|4436.01|4436.01|4437.51|4437.51|4437.51|4437.51|4436.01|4436.01|0
1621332760000|2021-05-18 10:12:40|4437.49|4437.49|4437.49|4437.49|4437.49|4437.49|4437.49|4437.49|0
1621332770000|2021-05-18 10:12:50|4437.67|4437.67|4437.67|4437.67|4437.67|4437.67|4437.67|4437.67|0
1621332800000|2021-05-18 10:13:20|4437.64|4437.64|4437.57|4437.57|4437.64|4437.64|4437.57|4437.57|0
1621332810000|2021-05-18 10:13:30|4437.27|4437.27|4437.21|4437.21|4437.27|4437.27|4437.21|4437.21|0
1621332830000|2021-05-18 10:13:50|4437.29|4437.29|4437.31|4437.31|4437.31|4437.31|4437.29|4437.29|0
1621332840000|2021-05-18 10:14:00|4437.16|4437.16|4437.46|4437.46|4437.46|4437.46|4437.16|4437.16|0
1621332850000|2021-05-18 10:14:10|4437.31|4437.31|4437.31|4437.31|4437.31|4437.31|4437.31|4437.31|0
1621332860000|2021-05-18 10:14:20|4436.71|4436.71|4436.71|4436.71|4436.71|4436.71|4436.71|4436.71|0
1621332870000|2021-05-18 10:14:30|4437.01|4437.01|4437.16|4437.16|4437.16|4437.16|4437.01|4437.01|0
1621332910000|2021-05-18 10:15:10|4436.86|4436.86|4436.71|4436.71|4437.16|4437.16|4436.41|4436.41|0
1621332920000|2021-05-18 10:15:20|4436.66|4436.66|4436.66|4436.66|4436.66|4436.66|4436.66|4436.66|0
1621332930000|2021-05-18 10:15:30|4436.68|4436.68|4436.74|4436.74|4436.74|4436.74|4436.68|4436.68|0
1621332940000|2021-05-18 10:15:40|4436.29|4436.29|4435.24|4435.24|4436.29|4436.29|4435.24|4435.24|0
1621332950000|2021-05-18 10:15:50|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|0
1621332970000|2021-05-18 10:16:10|4435.08|4435.08|4434.79|4434.79|4435.08|4435.08|4434.79|4434.79|0
1621332980000|2021-05-18 10:16:20|4434.49|4434.49|4434.42|4434.42|4434.51|4434.51|4434.42|4434.42|0
1621333010000|2021-05-18 10:16:50|4434.57|4434.57|4436.22|4436.22|4436.22|4436.22|4434.57|4434.57|0
1621333020000|2021-05-18 10:17:00|4436.52|4436.52|4436.37|4436.37|4436.52|4436.52|4436.22|4436.22|0
1621333030000|2021-05-18 10:17:10|4436.31|4436.31|4436.52|4436.52|4436.82|4436.82|4436.31|4436.31|0
1621333040000|2021-05-18 10:17:20|4437.12|4437.12|4437.18|4437.18|4437.18|4437.18|4437.12|4437.12|0
1621333050000|2021-05-18 10:17:30|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|0
1621333060000|2021-05-18 10:17:40|4437.18|4437.18|4437.48|4437.48|4437.48|4437.48|4437.18|4437.18|0
1621333070000|2021-05-18 10:17:50|4437.78|4437.78|4438.08|4438.08|4438.08|4438.08|4437.78|4437.78|0
1621333110000|2021-05-18 10:18:30|4438.52|4438.52|4438.67|4438.67|4438.67|4438.67|4438.52|4438.52|0
1621333120000|2021-05-18 10:18:40|4438.73|4438.73|4439.43|4439.43|4439.43|4439.43|4438.73|4438.73|0
1621333130000|2021-05-18 10:18:50|4439.46|4439.46|4439.25|4439.25|4439.52|4439.52|4439.23|4439.23|0
1621333140000|2021-05-18 10:19:00|4439.28|4439.28|4439.13|4439.13|4439.28|4439.28|4439.13|4439.13|0
1621333150000|2021-05-18 10:19:10|4439.07|4439.07|4438.92|4438.92|4439.07|4439.07|4438.92|4438.92|0
1621333170000|2021-05-18 10:19:30|4438.62|4438.62|4438.37|4438.37|4438.67|4438.67|4438.37|4438.37|0
1621333180000|2021-05-18 10:19:40|4438.67|4438.67|4438.67|4438.67|4438.67|4438.67|4438.67|4438.67|0
1621333190000|2021-05-18 10:19:50|4438.37|4438.37|4438.37|4438.37|4438.37|4438.37|4438.37|4438.37|0
1621333200000|2021-05-18 10:20:00|4438.32|4438.32|4438.32|4438.32|4438.32|4438.32|4438.32|4438.32|0
1621333220000|2021-05-18 10:20:20|4438.47|4438.47|4438.62|4438.62|4438.62|4438.62|4438.47|4438.47|0
1621333230000|2021-05-18 10:20:30|4438.32|4438.32|4438.32|4438.32|4438.32|4438.32|4438.32|4438.32|0
1621333250000|2021-05-18 10:20:50|4438.26|4438.26|4438.09|4438.09|4438.26|4438.26|4437.79|4437.79|0
1621333260000|2021-05-18 10:21:00|4438|4438|4437.7|4437.7|4438|4438|4437.4|4437.4|0
1621333270000|2021-05-18 10:21:10|4437.66|4437.66|4437.62|4437.62|4437.81|4437.81|4437.62|4437.62|0
1621333300000|2021-05-18 10:21:40|4437.58|4437.58|4437.58|4437.58|4437.58|4437.58|4437.58|4437.58|0
1621333310000|2021-05-18 10:21:50|4437.73|4437.73|4437.88|4437.88|4437.88|4437.88|4437.73|4437.73|0
1621333320000|2021-05-18 10:22:00|4437.85|4437.85|4437.82|4437.82|4437.91|4437.91|4437.82|4437.82|0
1621333330000|2021-05-18 10:22:10|4437.67|4437.67|4437.97|4437.97|4438.12|4438.12|4437.67|4437.67|0
1621333340000|2021-05-18 10:22:20|4437.67|4437.67|4437.23|4437.23|4437.67|4437.67|4437.23|4437.23|0
1621333350000|2021-05-18 10:22:30|4436.93|4436.93|4436.93|4436.93|4436.93|4436.93|4436.93|4436.93|0
1621333360000|2021-05-18 10:22:40|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|0
1621333370000|2021-05-18 10:22:50|4437.23|4437.23|4437.08|4437.08|4437.23|4437.23|4436.93|4436.93|0
1621333390000|2021-05-18 10:23:10|4437.14|4437.14|4437.14|4437.14|4437.14|4437.14|4437.14|4437.14|0
1621333400000|2021-05-18 10:23:20|4437.44|4437.44|4437.59|4437.59|4437.59|4437.59|4437.44|4437.44|0
1621333450000|2021-05-18 10:24:10|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|0
1621333480000|2021-05-18 10:24:40|4437.38|4437.38|4437.68|4437.68|4437.68|4437.68|4437.38|4437.38|0
1621333490000|2021-05-18 10:24:50|4437.79|4437.79|4438.39|4438.39|4438.39|4438.39|4437.79|4437.79|0
1621333500000|2021-05-18 10:25:00|4438.09|4438.09|4438.09|4438.09|4438.09|4438.09|4438.09|4438.09|0
1621333510000|2021-05-18 10:25:10|4438.04|4438.04|4438|4438|4438.04|4438.04|4438|4438|0
1621333530000|2021-05-18 10:25:30|4437.55|4437.55|4438|4438|4438|4438|4437.55|4437.55|0
1621333560000|2021-05-18 10:26:00|4438.09|4438.09|4438.09|4438.09|4438.09|4438.09|4438.09|4438.09|0
1621333570000|2021-05-18 10:26:10|4438.24|4438.24|4437.7|4437.7|4439.59|4439.59|4437.45|4437.45|0
1621333580000|2021-05-18 10:26:20|4438|4438|4438|4438|4438|4438|4438|4438|0
1621333590000|2021-05-18 10:26:30|4438.07|4438.07|4438.05|4438.05|4438.07|4438.07|4438.05|4438.05|0
1621333610000|2021-05-18 10:26:50|4438.35|4438.35|4438.35|4438.35|4438.35|4438.35|4438.35|4438.35|0
1621333620000|2021-05-18 10:27:00|4438.65|4438.65|4438.44|4438.44|4438.65|4438.65|4438.44|4438.44|0
1621333640000|2021-05-18 10:27:20|4438.33|4438.33|4438.63|4438.63|4438.63|4438.63|4438.33|4438.33|0
1621333660000|2021-05-18 10:27:40|4438.93|4438.93|4439.11|4439.11|4439.11|4439.11|4438.93|4438.93|0
1621333670000|2021-05-18 10:27:50|4439.41|4439.41|4439.23|4439.23|4439.41|4439.41|4439.11|4439.11|0
1621333680000|2021-05-18 10:28:00|4439.25|4439.25|4438.95|4438.95|4439.25|4439.25|4438.95|4438.95|0
1621333720000|2021-05-18 10:28:40|4438.35|4438.35|4437.9|4437.9|4438.35|4438.35|4437.9|4437.9|0
1621333730000|2021-05-18 10:28:50|4437.93|4437.93|4437.93|4437.93|4437.93|4437.93|4437.93|4437.93|0
1621333750000|2021-05-18 10:29:10|4437.89|4437.89|4437.89|4437.89|4437.89|4437.89|4437.89|4437.89|0
1621333770000|2021-05-18 10:29:30|4437.44|4437.44|4437.68|4437.68|4437.68|4437.68|4437.44|4437.44|0
1621333780000|2021-05-18 10:29:40|4437.71|4437.71|4438.01|4438.01|4438.01|4438.01|4437.71|4437.71|0
1621333790000|2021-05-18 10:29:50|4438.16|4438.16|4438.31|4438.31|4438.31|4438.31|4438.16|4438.16|0
1621333800000|2021-05-18 10:30:00|4438.37|4438.37|4438.37|4438.37|4438.42|4438.42|4438.37|4438.37|0
1621333810000|2021-05-18 10:30:10|4438.97|4438.97|4438.97|4438.97|4438.97|4438.97|4438.97|4438.97|0
1621333820000|2021-05-18 10:30:20|4439.02|4439.02|4439.32|4439.32|4439.32|4439.32|4438.72|4438.72|0
1621333840000|2021-05-18 10:30:40|4439.62|4439.62|4439.62|4439.62|4439.62|4439.62|4439.62|4439.62|0
1621333860000|2021-05-18 10:31:00|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|0
1621333870000|2021-05-18 10:31:10|4439.74|4439.74|4440.04|4440.04|4440.04|4440.04|4439.74|4439.74|0
1621333880000|2021-05-18 10:31:20|4439.44|4439.44|4439.69|4439.69|4439.69|4439.69|4439.44|4439.44|0
1621333910000|2021-05-18 10:31:50|4439.39|4439.39|4439.69|4439.69|4439.69|4439.69|4439.39|4439.39|0
1621333920000|2021-05-18 10:32:00|4439.39|4439.39|4439.39|4439.39|4439.39|4439.39|4439.39|4439.39|0
1621333930000|2021-05-18 10:32:10|4439.41|4439.41|4439.41|4439.41|4439.41|4439.41|4439.41|4439.41|0
1621333960000|2021-05-18 10:32:40|4438.96|4438.96|4439.41|4439.41|4439.41|4439.41|4438.96|4438.96|0
1621333970000|2021-05-18 10:32:50|4439.71|4439.71|4439.41|4439.41|4439.71|4439.71|4439.41|4439.41|0
1621333990000|2021-05-18 10:33:10|4439.47|4439.47|4439.47|4439.47|4439.47|4439.47|4439.47|4439.47|0
1621334010000|2021-05-18 10:33:30|4439.32|4439.32|4439.02|4439.02|4439.32|4439.32|4439.02|4439.02|0
1621334030000|2021-05-18 10:33:50|4439.32|4439.32|4439.47|4439.47|4439.47|4439.47|4439.32|4439.32|0
1621334040000|2021-05-18 10:34:00|4439.38|4439.38|4439.38|4439.38|4439.38|4439.38|4439.38|4439.38|0
1621334050000|2021-05-18 10:34:10|4439.08|4439.08|4438.03|4438.03|4439.08|4439.08|4438.03|4438.03|0
1621334060000|2021-05-18 10:34:20|4438.33|4438.33|4438.33|4438.33|4438.33|4438.33|4438.33|4438.33|0
1621334070000|2021-05-18 10:34:30|4438.24|4438.24|4437.87|4437.87|4438.24|4438.24|4437.87|4437.87|0
1621334080000|2021-05-18 10:34:40|4437.82|4437.82|4437.93|4437.93|4437.93|4437.93|4437.82|4437.82|0
1621334090000|2021-05-18 10:34:50|4437.89|4437.89|4437.89|4437.89|4437.89|4437.89|4437.89|4437.89|0
1621334100000|2021-05-18 10:35:00|4437.93|4437.93|4437.8|4437.8|4438.1|4438.1|4437.8|4437.8|0
1621334110000|2021-05-18 10:35:10|4437.86|4437.86|4437.92|4437.92|4437.92|4437.92|4437.86|4437.86|0
1621334130000|2021-05-18 10:35:30|4438.22|4438.22|4438.22|4438.22|4438.22|4438.22|4438.22|4438.22|0
1621334160000|2021-05-18 10:36:00|4438.16|4438.16|4438.16|4438.16|4438.16|4438.16|4438.16|4438.16|0
1621334170000|2021-05-18 10:36:10|4438.46|4438.46|4439.21|4439.21|4439.21|4439.21|4438.46|4438.46|0
1621334180000|2021-05-18 10:36:20|4439.08|4439.08|4438.97|4438.97|4439.27|4439.27|4438.97|4438.97|0
1621334190000|2021-05-18 10:36:30|4438.67|4438.67|4438.97|4438.97|4438.97|4438.97|4438.67|4438.67|0
1621334200000|2021-05-18 10:36:40|4438.67|4438.67|4438.97|4438.97|4438.97|4438.97|4438.67|4438.67|0
1621334210000|2021-05-18 10:36:50|4438.82|4438.82|4438.97|4438.97|4438.97|4438.97|4438.67|4438.67|0
1621334220000|2021-05-18 10:37:00|4438.67|4438.67|4439.57|4439.57|4439.57|4439.57|4438.67|4438.67|0
1621334230000|2021-05-18 10:37:10|4439.51|4439.51|4439.81|4439.81|4439.81|4439.81|4439.51|4439.51|0
1621334260000|2021-05-18 10:37:40|4440.11|4440.11|4440.2|4440.2|4440.5|4440.5|4440.11|4440.11|0
1621334270000|2021-05-18 10:37:50|4440.05|4440.05|4439.75|4439.75|4440.05|4440.05|4439.75|4439.75|0
1621334280000|2021-05-18 10:38:00|4439.69|4439.69|4439.73|4439.73|4439.73|4439.73|4439.69|4439.69|0
1621334290000|2021-05-18 10:38:10|4439.79|4439.79|4439.79|4439.79|4439.79|4439.79|4439.79|4439.79|0
1621334300000|2021-05-18 10:38:20|4439.84|4439.84|4439.84|4439.84|4439.84|4439.84|4439.84|4439.84|0
1621334320000|2021-05-18 10:38:40|4440.75|4440.75|4440.84|4440.84|4440.84|4440.84|4440.75|4440.75|0
1621334330000|2021-05-18 10:38:50|4440.95|4440.95|4440.78|4440.78|4440.95|4440.95|4440.78|4440.78|0
1621334370000|2021-05-18 10:39:30|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|4440.33|4440.33|0
1621334390000|2021-05-18 10:39:50|4440.18|4440.18|4440.33|4440.33|4440.33|4440.33|4440.18|4440.18|0
1621334400000|2021-05-18 10:40:00|4440.39|4440.39|4440.44|4440.44|4440.44|4440.44|4440.39|4440.39|0
1621334410000|2021-05-18 10:40:10|4440.5|4440.5|4440.47|4440.47|4440.56|4440.56|4440.47|4440.47|0
1621334430000|2021-05-18 10:40:30|4440.52|4440.52|4440.52|4440.52|4440.52|4440.52|4440.52|4440.52|0
1621334440000|2021-05-18 10:40:40|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|0
1621334450000|2021-05-18 10:40:50|4440.84|4440.84|4440.99|4440.99|4440.99|4440.99|4440.69|4440.69|0
1621334460000|2021-05-18 10:41:00|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|0
1621334490000|2021-05-18 10:41:30|4440.81|4440.81|4440.81|4440.81|4440.81|4440.81|4440.81|4440.81|0
1621334510000|2021-05-18 10:41:50|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|0
1621334520000|2021-05-18 10:42:00|4440.82|4440.82|4440.67|4440.67|4440.82|4440.82|4440.67|4440.67|0
1621334530000|2021-05-18 10:42:10|4440.37|4440.37|4440.52|4440.52|4440.52|4440.52|4440.37|4440.37|0
1621334540000|2021-05-18 10:42:20|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|0
1621334550000|2021-05-18 10:42:30|4440.24|4440.24|4440.24|4440.24|4440.24|4440.24|4440.24|4440.24|0
1621334560000|2021-05-18 10:42:40|4440.13|4440.13|4440.07|4440.07|4440.13|4440.13|4440.07|4440.07|0
1621334580000|2021-05-18 10:43:00|4439.92|4439.92|4439.77|4439.77|4439.92|4439.92|4439.77|4439.77|0
1621334590000|2021-05-18 10:43:10|4440.07|4440.07|4440.07|4440.07|4440.07|4440.07|4440.07|4440.07|0
1621334600000|2021-05-18 10:43:20|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|0
1621334610000|2021-05-18 10:43:30|4440.07|4440.07|4440.07|4440.07|4440.07|4440.07|4440.07|4440.07|0
1621334620000|2021-05-18 10:43:40|4440.37|4440.37|4440.37|4440.37|4440.37|4440.37|4440.37|4440.37|0
1621334630000|2021-05-18 10:43:50|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|0
1621334670000|2021-05-18 10:44:30|4440.28|4440.28|4440.58|4440.58|4440.58|4440.58|4440.28|4440.28|0
1621334680000|2021-05-18 10:44:40|4440.7|4440.7|4440.7|4440.7|4440.7|4440.7|4440.7|4440.7|0
1621334690000|2021-05-18 10:44:50|4440.85|4440.85|4440.87|4440.87|4440.87|4440.87|4440.85|4440.85|0
1621334700000|2021-05-18 10:45:00|4440.57|4440.57|4439.97|4439.97|4440.57|4440.57|4439.97|4439.97|0
1621334720000|2021-05-18 10:45:20|4439.52|4439.52|4439.67|4439.67|4439.67|4439.67|4439.52|4439.52|0
1621334750000|2021-05-18 10:45:50|4439.37|4439.37|4440.08|4440.08|4440.08|4440.08|4439.37|4439.37|0
1621334800000|2021-05-18 10:46:40|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|0
1621334830000|2021-05-18 10:47:10|4440.84|4440.84|4440.93|4440.93|4440.93|4440.93|4440.84|4440.84|0
1621334840000|2021-05-18 10:47:20|4440.81|4440.81|4440.75|4440.75|4440.81|4440.81|4440.75|4440.75|0
1621334850000|2021-05-18 10:47:30|4440.9|4440.9|4440.9|4440.9|4440.9|4440.9|4440.9|4440.9|0
1621334870000|2021-05-18 10:47:50|4440.3|4440.3|4440.3|4440.3|4440.3|4440.3|4440.3|4440.3|0
1621334880000|2021-05-18 10:48:00|4440|4440|4440.3|4440.3|4440.3|4440.3|4440|4440|0
1621334890000|2021-05-18 10:48:10|4440|4440|4439.63|4439.63|4440|4440|4439.63|4439.63|0
1621334900000|2021-05-18 10:48:20|4439.72|4439.72|4439.93|4439.93|4439.93|4439.93|4439.72|4439.72|0
1621334910000|2021-05-18 10:48:30|4439.63|4439.63|4439.63|4439.63|4439.63|4439.63|4439.63|4439.63|0
1621334920000|2021-05-18 10:48:40|4440.08|4440.08|4440.23|4440.23|4440.38|4440.38|4440.08|4440.08|0
1621334930000|2021-05-18 10:48:50|4439.63|4439.63|4440.56|4440.56|4440.56|4440.56|4439.63|4439.63|0
1621334950000|2021-05-18 10:49:10|4440.47|4440.47|4440.56|4440.56|4440.56|4440.56|4440.47|4440.47|0
1621334960000|2021-05-18 10:49:20|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|0
1621334970000|2021-05-18 10:49:30|4440.73|4440.73|4440.73|4440.73|4440.73|4440.73|4440.73|4440.73|0
1621335000000|2021-05-18 10:50:00|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|0
1621335010000|2021-05-18 10:50:10|4440.64|4440.64|4441.24|4441.24|4441.24|4441.24|4440.64|4440.64|0
1621335020000|2021-05-18 10:50:20|4440.64|4440.64|4440.64|4440.64|4440.64|4440.64|4440.64|4440.64|0
1621335040000|2021-05-18 10:50:40|4441.24|4441.24|4441.24|4441.24|4441.24|4441.24|4441.24|4441.24|0
1621335050000|2021-05-18 10:50:50|4440.94|4440.94|4441.42|4441.42|4441.42|4441.42|4440.94|4440.94|0
1621335070000|2021-05-18 10:51:10|4441.12|4441.12|4441.06|4441.06|4441.12|4441.12|4441.06|4441.06|0
1621335080000|2021-05-18 10:51:20|4440.16|4440.16|4440.16|4440.16|4440.16|4440.16|4440.16|4440.16|0
1621335110000|2021-05-18 10:51:50|4440.46|4440.46|4440.46|4440.46|4440.46|4440.46|4440.46|4440.46|0
1621335120000|2021-05-18 10:52:00|4440.52|4440.52|4440.52|4440.52|4440.52|4440.52|4440.52|4440.52|0
1621335130000|2021-05-18 10:52:10|4440.57|4440.57|4440.87|4440.87|4440.87|4440.87|4440.57|4440.57|0
1621335150000|2021-05-18 10:52:30|4441.47|4441.47|4441.32|4441.32|4441.47|4441.47|4441.18|4441.18|0
1621335180000|2021-05-18 10:53:00|4441.02|4441.02|4441.71|4441.71|4441.71|4441.71|4441.02|4441.02|0
1621335190000|2021-05-18 10:53:10|4441.41|4441.41|4440.67|4440.67|4441.41|4441.41|4440.67|4440.67|0
1621335200000|2021-05-18 10:53:20|4440.82|4440.82|4440.82|4440.82|4440.82|4440.82|4440.82|4440.82|0
1621335210000|2021-05-18 10:53:30|4440.97|4440.97|4441.32|4441.32|4441.32|4441.32|4440.97|4440.97|0
1621335230000|2021-05-18 10:53:50|4441.47|4441.47|4441.47|4441.47|4441.47|4441.47|4441.47|4441.47|0
1621335260000|2021-05-18 10:54:20|4441.61|4441.61|4444.22|4444.22|4444.22|4444.22|4441.61|4441.61|0
1621335270000|2021-05-18 10:54:30|4444.37|4444.37|4444.52|4444.52|4444.52|4444.52|4444.37|4444.37|0
1621335300000|2021-05-18 10:55:00|4444.82|4444.82|4444.67|4444.67|4444.82|4444.82|4444.52|4444.52|0
1621335320000|2021-05-18 10:55:20|4444.58|4444.58|4444.58|4444.58|4444.58|4444.58|4444.58|4444.58|0
1621335330000|2021-05-18 10:55:30|4444.29|4444.29|4444.58|4444.58|4444.58|4444.58|4444.29|4444.29|0
1621335360000|2021-05-18 10:56:00|4444.54|4444.54|4444.25|4444.25|4444.54|4444.54|4444.25|4444.25|0
1621335380000|2021-05-18 10:56:20|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|0
1621335390000|2021-05-18 10:56:30|4444.42|4444.42|4444.47|4444.47|4444.47|4444.47|4444.42|4444.42|0
1621335400000|2021-05-18 10:56:40|4444.5|4444.5|4444.47|4444.47|4444.5|4444.5|4444.47|4444.47|0
1621335410000|2021-05-18 10:56:50|4445.08|4445.08|4445.17|4445.17|4445.17|4445.17|4445.08|4445.08|0
1621335430000|2021-05-18 10:57:10|4444.87|4444.87|4444.89|4444.89|4444.89|4444.89|4444.87|4444.87|0
1621335440000|2021-05-18 10:57:20|4444.29|4444.29|4444.29|4444.29|4444.29|4444.29|4444.29|4444.29|0
1621335490000|2021-05-18 10:58:10|4443.99|4443.99|4443.99|4443.99|4443.99|4443.99|4443.99|4443.99|0
1621335520000|2021-05-18 10:58:40|4443.94|4443.94|4443.88|4443.88|4443.94|4443.94|4443.88|4443.88|0
1621335540000|2021-05-18 10:59:00|4443.43|4443.43|4443.5|4443.5|4443.52|4443.52|4443.43|4443.43|0
1621335600000|2021-05-18 11:00:00|4442.93|4442.93|4442.93|4442.93|4442.93|4442.93|4442.93|4442.93|0
1621335620000|2021-05-18 11:00:20|4442.84|4442.84|4442.85|4442.85|4442.85|4442.85|4442.8|4442.8|0
1621335680000|2021-05-18 11:01:20|4442.81|4442.81|4442.51|4442.51|4442.81|4442.81|4442.51|4442.51|0
1621335690000|2021-05-18 11:01:30|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|0
1621335720000|2021-05-18 11:02:00|4442.63|4442.63|4443.23|4443.23|4443.23|4443.23|4442.63|4442.63|0
1621335730000|2021-05-18 11:02:10|4443.89|4443.89|4443.95|4443.95|4443.95|4443.95|4443.89|4443.89|0
1621335750000|2021-05-18 11:02:30|4444.25|4444.25|4444.25|4444.25|4444.25|4444.25|4443.95|4443.95|0
1621335770000|2021-05-18 11:02:50|4444.16|4444.16|4443.98|4443.98|4444.16|4444.16|4443.98|4443.98|0
1621335780000|2021-05-18 11:03:00|4443.68|4443.68|4443.24|4443.24|4443.68|4443.68|4443.23|4443.23|0
1621335800000|2021-05-18 11:03:20|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|0
1621335810000|2021-05-18 11:03:30|4442.55|4442.55|4442.24|4442.24|4442.55|4442.55|4442.24|4442.24|0
1621335830000|2021-05-18 11:03:50|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|0
1621335880000|2021-05-18 11:04:40|4441.86|4441.86|4442.15|4442.15|4442.15|4442.15|4441.86|4441.86|0
1621335910000|2021-05-18 11:05:10|4442.24|4442.24|4442.81|4442.81|4442.96|4442.96|4442.24|4442.24|0
1621335920000|2021-05-18 11:05:20|4442.96|4442.96|4442.98|4442.98|4442.98|4442.98|4442.96|4442.96|0
1621335930000|2021-05-18 11:05:30|4443.02|4443.02|4443.36|4443.36|4443.36|4443.36|4443.02|4443.02|0
1621335940000|2021-05-18 11:05:40|4443.45|4443.45|4443.47|4443.47|4443.47|4443.47|4443.45|4443.45|0
1621335960000|2021-05-18 11:06:00|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|0
1621336000000|2021-05-18 11:06:40|4443.47|4443.47|4443.32|4443.32|4443.5|4443.5|4443.27|4443.27|0
1621336010000|2021-05-18 11:06:50|4443.63|4443.63|4444.07|4444.07|4444.07|4444.07|4443.63|4443.63|0
1621336020000|2021-05-18 11:07:00|4443.63|4443.63|4443.92|4443.92|4443.92|4443.92|4443.63|4443.63|0
1621336040000|2021-05-18 11:07:20|4443.83|4443.83|4443|4443|4443.83|4443.83|4443|4443|0
1621336050000|2021-05-18 11:07:30|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|0
1621336070000|2021-05-18 11:07:50|4442.85|4442.85|4442.85|4442.85|4442.85|4442.85|4442.85|4442.85|0
1621336130000|2021-05-18 11:08:50|4443.45|4443.45|4443.52|4443.52|4443.52|4443.52|4443.45|4443.45|0
1621336160000|2021-05-18 11:09:20|4443.61|4443.61|4443.61|4443.61|4443.61|4443.61|4443.61|4443.61|0
1621336170000|2021-05-18 11:09:30|4443.91|4443.91|4444.06|4444.06|4444.06|4444.06|4443.91|4443.91|0
1621336180000|2021-05-18 11:09:40|4444.2|4444.2|4444.2|4444.2|4444.24|4444.24|4444.2|4444.2|0
1621336190000|2021-05-18 11:09:50|4444.23|4444.23|4444.23|4444.23|4444.23|4444.23|4444.23|4444.23|0
1621336210000|2021-05-18 11:10:10|4444.54|4444.54|4444.54|4444.54|4444.54|4444.54|4444.54|4444.54|0
1621336230000|2021-05-18 11:10:30|4443.93|4443.93|4443.93|4443.93|4443.93|4443.93|4443.93|4443.93|0
1621336240000|2021-05-18 11:10:40|4443.79|4443.79|4443.79|4443.79|4443.79|4443.79|4443.79|4443.79|0
1621336270000|2021-05-18 11:11:10|4443.18|4443.18|4443.48|4443.48|4443.48|4443.48|4443.18|4443.18|0
1621336280000|2021-05-18 11:11:20|4443.18|4443.18|4443.18|4443.18|4443.18|4443.18|4443.18|4443.18|0
1621336290000|2021-05-18 11:11:30|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|0
1621336320000|2021-05-18 11:12:00|4443.07|4443.07|4443.07|4443.07|4443.07|4443.07|4443.07|4443.07|0
1621336340000|2021-05-18 11:12:20|4443.37|4443.37|4443.37|4443.37|4443.37|4443.37|4443.37|4443.37|0
1621336390000|2021-05-18 11:13:10|4443.42|4443.42|4443.54|4443.54|4443.54|4443.54|4443.42|4443.42|0
1621336410000|2021-05-18 11:13:30|4443.72|4443.72|4443.9|4443.9|4443.9|4443.9|4443.72|4443.72|0
1621336440000|2021-05-18 11:14:00|4443.95|4443.95|4444.04|4444.04|4444.04|4444.04|4443.95|4443.95|0
1621336450000|2021-05-18 11:14:10|4444.64|4444.64|4444.34|4444.34|4444.64|4444.64|4444.34|4444.34|0
1621336480000|2021-05-18 11:14:40|4444.37|4444.37|4444.37|4444.37|4444.37|4444.37|4444.37|4444.37|0
1621336490000|2021-05-18 11:14:50|4444.44|4444.44|4444.44|4444.44|4444.44|4444.44|4444.14|4444.14|0
1621336500000|2021-05-18 11:15:00|4444.29|4444.29|4444.44|4444.44|4444.44|4444.44|4444.29|4444.29|0
1621336520000|2021-05-18 11:15:20|4444.59|4444.59|4444.59|4444.59|4444.59|4444.59|4444.59|4444.59|0
1621336530000|2021-05-18 11:15:30|4444.74|4444.74|4446.08|4446.08|4446.08|4446.08|4444.74|4444.74|0
1621336540000|2021-05-18 11:15:40|4446.12|4446.12|4445.75|4445.75|4446.12|4446.12|4445.75|4445.75|0
1621336550000|2021-05-18 11:15:50|4445.73|4445.73|4445.73|4445.73|4445.73|4445.73|4445.73|4445.73|0
1621336560000|2021-05-18 11:16:00|4445.67|4445.67|4445.82|4445.82|4446.27|4446.27|4445.67|4445.67|0
1621336570000|2021-05-18 11:16:10|4445.52|4445.52|4445.93|4445.93|4445.93|4445.93|4445.49|4445.49|0
1621336640000|2021-05-18 11:17:20|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|0
1621336660000|2021-05-18 11:17:40|4446.62|4446.62|4446.62|4446.62|4446.62|4446.62|4446.62|4446.62|0
1621336680000|2021-05-18 11:18:00|4446.32|4446.32|4446.32|4446.32|4446.32|4446.32|4446.32|4446.32|0
1621336690000|2021-05-18 11:18:10|4446.02|4446.02|4445.73|4445.73|4446.02|4446.02|4445.73|4445.73|0
1621336720000|2021-05-18 11:18:40|4445.58|4445.58|4445.43|4445.43|4445.58|4445.58|4445.43|4445.43|0
1621336750000|2021-05-18 11:19:10|4445.47|4445.47|4445.47|4445.47|4445.47|4445.47|4445.47|4445.47|0
1621336770000|2021-05-18 11:19:30|4445.32|4445.32|4445.02|4445.02|4445.32|4445.32|4445.02|4445.02|0
1621336790000|2021-05-18 11:19:50|4445.04|4445.04|4445.28|4445.28|4445.28|4445.28|4445.04|4445.04|0
1621336800000|2021-05-18 11:20:00|4445.13|4445.13|4444.83|4444.83|4445.13|4445.13|4444.83|4444.83|0
1621336820000|2021-05-18 11:20:20|4444.86|4444.86|4444.86|4444.86|4444.86|4444.86|4444.86|4444.86|0
1621336840000|2021-05-18 11:20:40|4445.01|4445.01|4445.16|4445.16|4445.16|4445.16|4445.01|4445.01|0
1621336850000|2021-05-18 11:20:50|4445.31|4445.31|4445|4445|4445.31|4445.31|4445|4445|0
1621336860000|2021-05-18 11:21:00|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|0
1621336880000|2021-05-18 11:21:20|4445.45|4445.45|4445.51|4445.51|4445.51|4445.51|4445.45|4445.45|0
1621336890000|2021-05-18 11:21:30|4445.63|4445.63|4445.8|4445.8|4445.8|4445.8|4445.63|4445.63|0
1621336900000|2021-05-18 11:21:40|4445.5|4445.5|4445.05|4445.05|4445.5|4445.5|4445.05|4445.05|0
1621336920000|2021-05-18 11:22:00|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|0
1621336950000|2021-05-18 11:22:30|4444.84|4444.84|4444.84|4444.84|4444.84|4444.84|4444.84|4444.84|0
1621336960000|2021-05-18 11:22:40|4444.69|4444.69|4444.42|4444.42|4444.69|4444.69|4444.24|4444.24|0
1621337000000|2021-05-18 11:23:20|4444.51|4444.51|4444.57|4444.57|4444.57|4444.57|4444.51|4444.51|0
1621337010000|2021-05-18 11:23:30|4444.6|4444.6|4444.6|4444.6|4444.6|4444.6|4444.6|4444.6|0
1621337020000|2021-05-18 11:23:40|4445.19|4445.19|4444.75|4444.75|4445.19|4445.19|4444.45|4444.45|0
1621337050000|2021-05-18 11:24:10|4444.7|4444.7|4444.68|4444.68|4444.7|4444.7|4444.68|4444.68|0
1621337070000|2021-05-18 11:24:30|4444.98|4444.98|4444.98|4444.98|4444.98|4444.98|4444.98|4444.98|0
1621337100000|2021-05-18 11:25:00|4445.28|4445.28|4445.37|4445.37|4445.37|4445.37|4445.28|4445.28|0
1621337110000|2021-05-18 11:25:10|4445.4|4445.4|4445.4|4445.4|4445.4|4445.4|4445.4|4445.4|0
1621337120000|2021-05-18 11:25:20|4444.8|4444.8|4443.81|4443.81|4444.83|4444.83|4443.81|4443.81|0
1621337130000|2021-05-18 11:25:30|4443.64|4443.64|4443.22|4443.22|4443.64|4443.64|4443.22|4443.22|0
1621337140000|2021-05-18 11:25:40|4443.24|4443.24|4443.24|4443.24|4443.24|4443.24|4443.24|4443.24|0
1621337150000|2021-05-18 11:25:50|4443.27|4443.27|4441.62|4441.62|4443.27|4443.27|4441.62|4441.62|0
1621337160000|2021-05-18 11:26:00|4442.66|4442.66|4442.66|4442.66|4442.66|4442.66|4442.66|4442.66|0
1621337170000|2021-05-18 11:26:10|4442.64|4442.64|4442.64|4442.64|4442.64|4442.64|4442.64|4442.64|0
1621337180000|2021-05-18 11:26:20|4442.6|4442.6|4442.26|4442.26|4442.6|4442.6|4441.96|4441.96|0
1621337200000|2021-05-18 11:26:40|4442.3|4442.3|4441.55|4441.55|4442.3|4442.3|4441.55|4441.55|0
1621337220000|2021-05-18 11:27:00|4441.25|4441.25|4441.25|4441.25|4441.25|4441.25|4441.25|4441.25|0
1621337240000|2021-05-18 11:27:20|4441.22|4441.22|4441.52|4441.52|4441.52|4441.52|4441.22|4441.22|0
1621337250000|2021-05-18 11:27:30|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|0
1621337260000|2021-05-18 11:27:40|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|0
1621337280000|2021-05-18 11:28:00|4441.37|4441.37|4441.83|4441.83|4441.83|4441.83|4441.37|4441.37|0
1621337290000|2021-05-18 11:28:10|4441.88|4441.88|4442.32|4442.32|4442.32|4442.32|4441.88|4441.88|0
1621337300000|2021-05-18 11:28:20|4442.41|4442.41|4442.41|4442.41|4442.41|4442.41|4442.41|4442.41|0
1621337340000|2021-05-18 11:29:00|4442.45|4442.45|4442.36|4442.36|4442.45|4442.45|4442.36|4442.36|0
1621337360000|2021-05-18 11:29:20|4441.76|4441.76|4441.91|4441.91|4441.91|4441.91|4441.76|4441.76|0
1621337380000|2021-05-18 11:29:40|4442.21|4442.21|4442.21|4442.21|4442.21|4442.21|4442.21|4442.21|0
1621337390000|2021-05-18 11:29:50|4442.3|4442.3|4442.6|4442.6|4442.6|4442.6|4442.3|4442.3|0
1621337400000|2021-05-18 11:30:00|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|0
1621337410000|2021-05-18 11:30:10|4442.8|4442.8|4442.2|4442.2|4442.8|4442.8|4442.2|4442.2|0
1621337420000|2021-05-18 11:30:20|4442.02|4442.02|4441.42|4441.42|4442.02|4442.02|4441.42|4441.42|0
1621337440000|2021-05-18 11:30:40|4441.12|4441.12|4441.12|4441.12|4441.12|4441.12|4441.12|4441.12|0
1621337470000|2021-05-18 11:31:10|4441.42|4441.42|4441.49|4441.49|4441.49|4441.49|4441.42|4441.42|0
1621337480000|2021-05-18 11:31:20|4441.19|4441.19|4441.19|4441.19|4441.19|4441.19|4441.19|4441.19|0
1621337530000|2021-05-18 11:32:10|4440.59|4440.59|4441.79|4441.79|4441.79|4441.79|4440.59|4440.59|0
1621337540000|2021-05-18 11:32:20|4441.83|4441.83|4441.77|4441.77|4441.83|4441.83|4441.77|4441.77|0
1621337550000|2021-05-18 11:32:30|4441.75|4441.75|4442.01|4442.01|4442.01|4442.01|4441.6|4441.6|0
1621337580000|2021-05-18 11:33:00|4442.13|4442.13|4442.1|4442.1|4442.13|4442.13|4442.1|4442.1|0
1621337590000|2021-05-18 11:33:10|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|0
1621337610000|2021-05-18 11:33:30|4442.22|4442.22|4442.25|4442.25|4442.25|4442.25|4442.22|4442.22|0
1621337620000|2021-05-18 11:33:40|4443.45|4443.45|4443.45|4443.45|4443.45|4443.45|4443.45|4443.45|0
1621337630000|2021-05-18 11:33:50|4443.41|4443.41|4443.41|4443.41|4443.41|4443.41|4443.41|4443.41|0
1621337640000|2021-05-18 11:34:00|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|0
1621337650000|2021-05-18 11:34:10|4443.42|4443.42|4443.24|4443.24|4443.42|4443.42|4442.8|4442.8|0
1621337660000|2021-05-18 11:34:20|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|0
1621337680000|2021-05-18 11:34:40|4442.6|4442.6|4442.3|4442.3|4442.6|4442.6|4442.3|4442.3|0
1621337690000|2021-05-18 11:34:50|4442.59|4442.59|4441.99|4441.99|4442.59|4442.59|4441.99|4441.99|0
1621337720000|2021-05-18 11:35:20|4442.05|4442.05|4442.11|4442.11|4442.11|4442.11|4442.05|4442.05|0
1621337730000|2021-05-18 11:35:30|4443.31|4443.31|4443.31|4443.31|4443.31|4443.31|4443.31|4443.31|0
1621337740000|2021-05-18 11:35:40|4443.01|4443.01|4443.01|4443.01|4443.01|4443.01|4443.01|4443.01|0
1621337760000|2021-05-18 11:36:00|4443.48|4443.48|4443.43|4443.43|4443.48|4443.48|4443.43|4443.43|0
1621337780000|2021-05-18 11:36:20|4444.03|4444.03|4444.03|4444.03|4444.03|4444.03|4444.03|4444.03|0
1621337810000|2021-05-18 11:36:50|4444.18|4444.18|4444.18|4444.18|4444.18|4444.18|4444.18|4444.18|0
1621337840000|2021-05-18 11:37:20|4444.14|4444.14|4444.14|4444.14|4444.14|4444.14|4444.14|4444.14|0
1621337860000|2021-05-18 11:37:40|4444.31|4444.31|4444.31|4444.31|4444.31|4444.31|4444.31|4444.31|0
1621337870000|2021-05-18 11:37:50|4444.35|4444.35|4444.35|4444.35|4444.35|4444.35|4444.35|4444.35|0
1621337880000|2021-05-18 11:38:00|4444.05|4444.05|4444.05|4444.05|4444.05|4444.05|4444.05|4444.05|0
1621337910000|2021-05-18 11:38:30|4444.08|4444.08|4444.94|4444.94|4444.94|4444.94|4444.08|4444.08|0
1621337920000|2021-05-18 11:38:40|4444.64|4444.64|4444.15|4444.15|4444.64|4444.64|4444.15|4444.15|0
1621337940000|2021-05-18 11:39:00|4444.2|4444.2|4444.2|4444.2|4444.2|4444.2|4444.2|4444.2|0
1621337950000|2021-05-18 11:39:10|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|0
1621337970000|2021-05-18 11:39:30|4444.02|4444.02|4444.02|4444.02|4444.02|4444.02|4444.02|4444.02|0
1621337990000|2021-05-18 11:39:50|4444.32|4444.32|4443.57|4443.57|4444.32|4444.32|4443.57|4443.57|0
1621338010000|2021-05-18 11:40:10|4443.42|4443.42|4443.42|4443.42|4443.42|4443.42|4443.42|4443.42|0
1621338060000|2021-05-18 11:41:00|4442.82|4442.82|4442.59|4442.59|4442.82|4442.82|4442.59|4442.59|0
1621338070000|2021-05-18 11:41:10|4442.55|4442.55|4442.55|4442.55|4442.55|4442.55|4442.55|4442.55|0
1621338080000|2021-05-18 11:41:20|4442.7|4442.7|4442.7|4442.7|4442.85|4442.85|4442.7|4442.7|0
1621338090000|2021-05-18 11:41:30|4442.4|4442.4|4442.61|4442.61|4442.7|4442.7|4442.4|4442.4|0
1621338100000|2021-05-18 11:41:40|4442.76|4442.76|4442.74|4442.74|4442.76|4442.76|4442.61|4442.61|0
1621338130000|2021-05-18 11:42:10|4442.91|4442.91|4443.08|4443.08|4443.08|4443.08|4442.91|4442.91|0
1621338200000|2021-05-18 11:43:20|4442.78|4442.78|4442.78|4442.78|4442.78|4442.78|4442.78|4442.78|0
1621338220000|2021-05-18 11:43:40|4442.48|4442.48|4442.48|4442.48|4442.48|4442.48|4442.48|4442.48|0
1621338240000|2021-05-18 11:44:00|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|0
1621338260000|2021-05-18 11:44:20|4442.43|4442.43|4442.28|4442.28|4442.43|4442.43|4442.28|4442.28|0
1621338270000|2021-05-18 11:44:30|4442.37|4442.37|4442.37|4442.37|4442.37|4442.37|4442.37|4442.37|0
1621338280000|2021-05-18 11:44:40|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|0
1621338300000|2021-05-18 11:45:00|4442.42|4442.42|4442.29|4442.29|4442.42|4442.42|4442.29|4442.29|0
1621338320000|2021-05-18 11:45:20|4442.33|4442.33|4442.27|4442.27|4442.39|4442.39|4442.27|4442.27|0
1621338330000|2021-05-18 11:45:30|4442.42|4442.42|4442.42|4442.42|4442.42|4442.42|4442.42|4442.42|0
1621338340000|2021-05-18 11:45:40|4442.48|4442.48|4442.5|4442.5|4442.5|4442.5|4442.48|4442.48|0
1621338370000|2021-05-18 11:46:10|4442.39|4442.39|4442.18|4442.18|4442.93|4442.93|4442.18|4442.18|0
1621338380000|2021-05-18 11:46:20|4442.78|4442.78|4442.73|4442.73|4442.78|4442.78|4442.73|4442.73|0
1621338390000|2021-05-18 11:46:30|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|0
1621338420000|2021-05-18 11:47:00|4442.41|4442.41|4442.41|4442.41|4442.41|4442.41|4442.41|4442.41|0
1621338440000|2021-05-18 11:47:20|4442.38|4442.38|4442.45|4442.45|4442.45|4442.45|4442.33|4442.33|0
1621338450000|2021-05-18 11:47:30|4442.49|4442.49|4442.66|4442.66|4442.66|4442.66|4442.49|4442.49|0
1621338460000|2021-05-18 11:47:40|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|0
1621338470000|2021-05-18 11:47:50|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|0
1621338480000|2021-05-18 11:48:00|4442.35|4442.35|4442.39|4442.39|4442.39|4442.39|4442.35|4442.35|0
1621338500000|2021-05-18 11:48:20|4442.36|4442.36|4442.32|4442.32|4442.36|4442.36|4442.32|4442.32|0
1621338520000|2021-05-18 11:48:40|4442.3|4442.3|4442.6|4442.6|4442.6|4442.6|4442.3|4442.3|0
1621338590000|2021-05-18 11:49:50|4442.45|4442.45|4442.45|4442.45|4442.45|4442.45|4442.45|4442.45|0
1621338600000|2021-05-18 11:50:00|4442.42|4442.42|4442.42|4442.42|4442.42|4442.42|4442.42|4442.42|0
1621338630000|2021-05-18 11:50:30|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|0
1621338640000|2021-05-18 11:50:40|4442.52|4442.52|4443.01|4443.01|4443.01|4443.01|4442.52|4442.52|0
1621338650000|2021-05-18 11:50:50|4443.31|4443.31|4443.42|4443.42|4443.42|4443.42|4443.31|4443.31|0
1621338680000|2021-05-18 11:51:20|4443.72|4443.72|4443.72|4443.72|4443.72|4443.72|4443.72|4443.72|0
1621338700000|2021-05-18 11:51:40|4443.87|4443.87|4444.62|4444.62|4444.77|4444.77|4443.87|4443.87|0
1621338710000|2021-05-18 11:51:50|4444.77|4444.77|4444.91|4444.91|4444.91|4444.91|4444.77|4444.77|0
1621338720000|2021-05-18 11:52:00|4444.32|4444.32|4444.32|4444.32|4444.32|4444.32|4444.32|4444.32|0
1621338730000|2021-05-18 11:52:10|4444.29|4444.29|4444.89|4444.89|4444.89|4444.89|4444.29|4444.29|0
1621338750000|2021-05-18 11:52:30|4444.59|4444.59|4444.25|4444.25|4444.59|4444.59|4444.25|4444.25|0
1621338760000|2021-05-18 11:52:40|4444.17|4444.17|4443.95|4443.95|4444.17|4444.17|4443.95|4443.95|0
1621338780000|2021-05-18 11:53:00|4444.1|4444.1|4443.8|4443.8|4444.1|4444.1|4443.8|4443.8|0
1621338800000|2021-05-18 11:53:20|4443.95|4443.95|4443.95|4443.95|4443.95|4443.95|4443.95|4443.95|0
1621338810000|2021-05-18 11:53:30|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|0
1621338840000|2021-05-18 11:54:00|4443.95|4443.95|4443.95|4443.95|4443.95|4443.95|4443.95|4443.95|0
1621338850000|2021-05-18 11:54:10|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|0
1621338860000|2021-05-18 11:54:20|4443.21|4443.21|4442.91|4442.91|4443.21|4443.21|4442.91|4442.91|0
1621338890000|2021-05-18 11:54:50|4442.87|4442.87|4442.87|4442.87|4442.87|4442.87|4442.87|4442.87|0
1621338940000|2021-05-18 11:55:40|4442.96|4442.96|4442.96|4442.96|4442.96|4442.96|4442.96|4442.96|0
1621338960000|2021-05-18 11:56:00|4443.26|4443.26|4443.52|4443.52|4443.52|4443.52|4443.22|4443.22|0
1621338970000|2021-05-18 11:56:10|4443.48|4443.48|4443.48|4443.48|4443.48|4443.48|4443.48|4443.48|0
1621338990000|2021-05-18 11:56:30|4443.63|4443.63|4443.93|4443.93|4443.93|4443.93|4443.63|4443.63|0
1621339000000|2021-05-18 11:56:40|4443.78|4443.78|4443.93|4443.93|4443.93|4443.93|4443.78|4443.78|0
1621339010000|2021-05-18 11:56:50|4443.99|4443.99|4444.04|4444.04|4444.04|4444.04|4443.99|4443.99|0
1621339020000|2021-05-18 11:57:00|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|0
1621339030000|2021-05-18 11:57:10|4442.45|4442.45|4442.43|4442.43|4442.45|4442.45|4442.43|4442.43|0
1621339050000|2021-05-18 11:57:30|4442.34|4442.34|4442.25|4442.25|4442.43|4442.43|4442.25|4442.25|0
1621339060000|2021-05-18 11:57:40|4442.27|4442.27|4442.32|4442.32|4442.32|4442.32|4442.27|4442.27|0
1621339080000|2021-05-18 11:58:00|4442.02|4442.02|4442.02|4442.02|4442.02|4442.02|4442.02|4442.02|0
1621339100000|2021-05-18 11:58:20|4442.08|4442.08|4442.08|4442.08|4442.08|4442.08|4442.08|4442.08|0
1621339140000|2021-05-18 11:59:00|4442.12|4442.12|4441.97|4441.97|4442.12|4442.12|4441.97|4441.97|0
1621339150000|2021-05-18 11:59:10|4441.94|4441.94|4440.32|4440.32|4441.94|4441.94|4440.02|4440.02|0
1621339160000|2021-05-18 11:59:20|4440.02|4440.02|4439.76|4439.76|4440.02|4440.02|4439.76|4439.76|0
1621339180000|2021-05-18 11:59:40|4439.46|4439.46|4439.82|4439.82|4439.82|4439.82|4438.92|4438.92|0
1621339190000|2021-05-18 11:59:50|4440.12|4440.12|4440.12|4440.12|4440.12|4440.12|4440.12|4440.12|0
1621339200000|2021-05-18 12:00:00|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|0
1621339210000|2021-05-18 12:00:10|4440.42|4440.42|4440.72|4440.72|4440.72|4440.72|4440.42|4440.42|0
1621339220000|2021-05-18 12:00:20|4441.02|4441.02|4441.02|4441.02|4441.02|4441.02|4441.02|4441.02|0
1621339230000|2021-05-18 12:00:30|4440.84|4440.84|4440.8|4440.8|4440.84|4440.84|4440.8|4440.8|0
1621339240000|2021-05-18 12:00:40|4440.82|4440.82|4440.82|4440.82|4440.82|4440.82|4440.82|4440.82|0
1621339250000|2021-05-18 12:00:50|4440.97|4440.97|4440.97|4440.97|4440.97|4440.97|4440.97|4440.97|0
1621339260000|2021-05-18 12:01:00|4440.67|4440.67|4440.7|4440.7|4440.7|4440.7|4440.25|4440.25|0
1621339270000|2021-05-18 12:01:10|4440.66|4440.66|4440.66|4440.66|4440.66|4440.66|4440.66|4440.66|0
1621339280000|2021-05-18 12:01:20|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|0
1621339290000|2021-05-18 12:01:30|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|0
1621339330000|2021-05-18 12:02:10|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|0
1621339350000|2021-05-18 12:02:30|4441.02|4441.02|4441.02|4441.02|4441.02|4441.02|4441.02|4441.02|0
1621339360000|2021-05-18 12:02:40|4441.11|4441.11|4441.41|4441.41|4441.41|4441.41|4441.11|4441.11|0
1621339370000|2021-05-18 12:02:50|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|0
1621339380000|2021-05-18 12:03:00|4441.68|4441.68|4441.68|4441.68|4441.68|4441.68|4441.68|4441.68|0
1621339390000|2021-05-18 12:03:10|4441.38|4441.38|4441.38|4441.38|4441.38|4441.38|4441.38|4441.38|0
1621339400000|2021-05-18 12:03:20|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|0
1621339430000|2021-05-18 12:03:50|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|0
1621339450000|2021-05-18 12:04:10|4440.81|4440.81|4440.81|4440.81|4440.81|4440.81|4440.81|4440.81|0
1621339460000|2021-05-18 12:04:20|4440.77|4440.77|4440.77|4440.77|4440.77|4440.77|4440.77|4440.77|0
1621339470000|2021-05-18 12:04:30|4440.92|4440.92|4440.94|4440.94|4441.07|4441.07|4440.92|4440.92|0
1621339480000|2021-05-18 12:04:40|4441.09|4441.09|4440.88|4440.88|4441.09|4441.09|4440.88|4440.88|0
1621339500000|2021-05-18 12:05:00|4440.73|4440.73|4440.58|4440.58|4440.73|4440.73|4440.58|4440.58|0
1621339510000|2021-05-18 12:05:10|4440.63|4440.63|4440.63|4440.63|4440.63|4440.63|4440.63|4440.63|0
1621339520000|2021-05-18 12:05:20|4440.33|4440.33|4440.48|4440.48|4440.93|4440.93|4440.33|4440.33|0
1621339530000|2021-05-18 12:05:30|4440.44|4440.44|4440.42|4440.42|4440.44|4440.44|4440.42|4440.42|0
1621339540000|2021-05-18 12:05:40|4441.02|4441.02|4441.02|4441.02|4441.02|4441.02|4441.02|4441.02|0
1621339550000|2021-05-18 12:05:50|4440.57|4440.57|4440.57|4440.57|4440.57|4440.57|4440.57|4440.57|0
1621339560000|2021-05-18 12:06:00|4440.12|4440.12|4440.16|4440.16|4440.16|4440.16|4440.12|4440.12|0
1621339590000|2021-05-18 12:06:30|4440.01|4440.01|4440.01|4440.01|4440.01|4440.01|4440.01|4440.01|0
1621339600000|2021-05-18 12:06:40|4440.76|4440.76|4441.36|4441.36|4441.36|4441.36|4440.76|4440.76|0
1621339610000|2021-05-18 12:06:50|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|0
1621339620000|2021-05-18 12:07:00|4441.56|4441.56|4441.74|4441.74|4441.74|4441.74|4441.56|4441.56|0
1621339630000|2021-05-18 12:07:10|4441.65|4441.65|4441.65|4441.65|4441.65|4441.65|4441.65|4441.65|0
1621339660000|2021-05-18 12:07:40|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|0
1621339670000|2021-05-18 12:07:50|4441.84|4441.84|4441.81|4441.81|4441.84|4441.84|4441.81|4441.81|0
1621339700000|2021-05-18 12:08:20|4441.9|4441.9|4441.9|4441.9|4441.9|4441.9|4441.9|4441.9|0
1621339720000|2021-05-18 12:08:40|4441.75|4441.75|4441.75|4441.75|4441.75|4441.75|4441.75|4441.75|0
1621339730000|2021-05-18 12:08:50|4441.9|4441.9|4442.35|4442.35|4442.35|4442.35|4441.9|4441.9|0
1621339740000|2021-05-18 12:09:00|4442.05|4442.05|4442.07|4442.07|4442.07|4442.07|4442.05|4442.05|0
1621339760000|2021-05-18 12:09:20|4442.11|4442.11|4442.11|4442.11|4442.11|4442.11|4442.11|4442.11|0
1621339770000|2021-05-18 12:09:30|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|0
1621339780000|2021-05-18 12:09:40|4442.27|4442.27|4442.07|4442.07|4442.27|4442.27|4441.92|4441.92|0
1621339810000|2021-05-18 12:10:10|4442.05|4442.05|4441.99|4441.99|4442.05|4442.05|4441.99|4441.99|0
1621339820000|2021-05-18 12:10:20|4441.69|4441.69|4442.29|4442.29|4442.29|4442.29|4441.39|4441.39|0
1621339830000|2021-05-18 12:10:30|4442.44|4442.44|4442.29|4442.29|4442.44|4442.44|4442.29|4442.29|0
1621339840000|2021-05-18 12:10:40|4442.31|4442.31|4443.08|4443.08|4443.08|4443.08|4442.31|4442.31|0
1621339860000|2021-05-18 12:11:00|4443.06|4443.06|4442.76|4442.76|4443.06|4443.06|4442.76|4442.76|0
1621339900000|2021-05-18 12:11:40|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|0
1621339910000|2021-05-18 12:11:50|4442.42|4442.42|4442.42|4442.42|4442.42|4442.42|4442.42|4442.42|0
1621339930000|2021-05-18 12:12:10|4442.38|4442.38|4442.38|4442.38|4442.38|4442.38|4442.38|4442.38|0
1621339950000|2021-05-18 12:12:30|4442.36|4442.36|4442.3|4442.3|4442.36|4442.36|4442.3|4442.3|0
1621339960000|2021-05-18 12:12:40|4442.21|4442.21|4442.21|4442.21|4442.21|4442.21|4442.21|4442.21|0
1621340030000|2021-05-18 12:13:50|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|0
1621340040000|2021-05-18 12:14:00|4441.91|4441.91|4441.91|4441.91|4441.91|4441.91|4441.91|4441.91|0
1621340070000|2021-05-18 12:14:30|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|0
1621340090000|2021-05-18 12:14:50|4441.91|4441.91|4441.91|4441.91|4441.91|4441.91|4441.77|4441.77|0
1621340150000|2021-05-18 12:15:50|4441.98|4441.98|4442.76|4442.76|4442.76|4442.76|4441.98|4441.98|0
1621340170000|2021-05-18 12:16:10|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|0
1621340210000|2021-05-18 12:16:50|4442.76|4442.76|4442.91|4442.91|4442.91|4442.91|4442.61|4442.61|0
1621340220000|2021-05-18 12:17:00|4442.76|4442.76|4442.22|4442.22|4442.82|4442.82|4442.22|4442.22|0
1621340230000|2021-05-18 12:17:10|4442.4|4442.4|4442.34|4442.34|4442.49|4442.49|4442.34|4442.34|0
1621340250000|2021-05-18 12:17:30|4442.49|4442.49|4442.19|4442.19|4442.49|4442.49|4442.19|4442.19|0
1621340270000|2021-05-18 12:17:50|4441.89|4441.89|4442.34|4442.34|4442.34|4442.34|4441.89|4441.89|0
1621340280000|2021-05-18 12:18:00|4442.04|4442.04|4441.69|4441.69|4442.04|4442.04|4441.69|4441.69|0
1621340290000|2021-05-18 12:18:10|4441.84|4441.84|4441.84|4441.84|4441.84|4441.84|4441.84|4441.84|0
1621340310000|2021-05-18 12:18:30|4441.99|4441.99|4441.74|4441.74|4442.13|4442.13|4441.69|4441.69|0
1621340340000|2021-05-18 12:19:00|4441.77|4441.77|4441.8|4441.8|4441.8|4441.8|4441.77|4441.77|0
1621340360000|2021-05-18 12:19:20|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|0
1621340370000|2021-05-18 12:19:30|4441.2|4441.2|4441.2|4441.2|4441.2|4441.2|4441.2|4441.2|0
1621340380000|2021-05-18 12:19:40|4441.14|4441.14|4441.2|4441.2|4441.2|4441.2|4441.14|4441.14|0
1621340390000|2021-05-18 12:19:50|4441.16|4441.16|4441.16|4441.16|4441.16|4441.16|4441.16|4441.16|0
1621340400000|2021-05-18 12:20:00|4441.21|4441.21|4441.21|4441.21|4441.21|4441.21|4441.21|4441.21|0
1621340410000|2021-05-18 12:20:10|4440.92|4440.92|4440.62|4440.62|4440.92|4440.92|4440.62|4440.62|0
1621340420000|2021-05-18 12:20:20|4440.32|4440.32|4439.62|4439.62|4440.32|4440.32|4439.62|4439.62|0
1621340440000|2021-05-18 12:20:40|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|0
1621340460000|2021-05-18 12:21:00|4440.26|4440.26|4440.26|4440.26|4440.26|4440.26|4440.26|4440.26|0
1621340470000|2021-05-18 12:21:10|4440.3|4440.3|4440.48|4440.48|4440.48|4440.48|4440.3|4440.3|0
1621340490000|2021-05-18 12:21:30|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|0
1621340530000|2021-05-18 12:22:10|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|0
1621340540000|2021-05-18 12:22:20|4440.39|4440.39|4440.69|4440.69|4440.69|4440.69|4440.39|4440.39|0
1621340600000|2021-05-18 12:23:20|4440.92|4440.92|4440.92|4440.92|4440.92|4440.92|4440.92|4440.92|0
1621340620000|2021-05-18 12:23:40|4440.62|4440.62|4440.62|4440.62|4440.62|4440.62|4440.62|4440.62|0
1621340630000|2021-05-18 12:23:50|4440.32|4440.32|4440.32|4440.32|4440.32|4440.32|4440.32|4440.32|0
1621340650000|2021-05-18 12:24:10|4440.41|4440.41|4439.64|4439.64|4440.45|4440.45|4439.49|4439.49|0
1621340660000|2021-05-18 12:24:20|4439.34|4439.34|4439.04|4439.04|4439.34|4439.34|4438.74|4438.74|0
1621340690000|2021-05-18 12:24:50|4439.07|4439.07|4439.07|4439.07|4439.07|4439.07|4439.07|4439.07|0
1621340700000|2021-05-18 12:25:00|4438.98|4438.98|4438.98|4438.98|4438.98|4438.98|4438.98|4438.98|0
1621340710000|2021-05-18 12:25:10|4439.42|4439.42|4438.98|4438.98|4439.42|4439.42|4438.98|4438.98|0
1621340720000|2021-05-18 12:25:20|4438.93|4438.93|4438.72|4438.72|4438.93|4438.93|4438.72|4438.72|0
1621340730000|2021-05-18 12:25:30|4439.92|4439.92|4439.9|4439.9|4439.92|4439.92|4439.9|4439.9|0
1621340750000|2021-05-18 12:25:50|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|0
1621340780000|2021-05-18 12:26:20|4440.2|4440.2|4440.2|4440.2|4440.2|4440.2|4440.2|4440.2|0
1621340790000|2021-05-18 12:26:30|4439.9|4439.9|4439.9|4439.9|4439.9|4439.9|4439.9|4439.9|0
1621340810000|2021-05-18 12:26:50|4439.75|4439.75|4439.45|4439.45|4439.75|4439.75|4439.45|4439.45|0
1621340820000|2021-05-18 12:27:00|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|0
1621340840000|2021-05-18 12:27:20|4439.51|4439.51|4439.51|4439.51|4439.81|4439.81|4439.51|4439.51|0
1621340850000|2021-05-18 12:27:30|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|0
1621340880000|2021-05-18 12:28:00|4439.24|4439.24|4439.24|4439.24|4439.24|4439.24|4439.24|4439.24|0
1621340930000|2021-05-18 12:28:50|4439.39|4439.39|4439.39|4439.39|4439.39|4439.39|4439.39|4439.39|0
1621340940000|2021-05-18 12:29:00|4439.24|4439.24|4439.09|4439.09|4439.24|4439.24|4439.09|4439.09|0
1621340950000|2021-05-18 12:29:10|4439.26|4439.26|4438.96|4438.96|4439.26|4439.26|4438.96|4438.96|0
1621340960000|2021-05-18 12:29:20|4439.56|4439.56|4439.35|4439.35|4439.95|4439.95|4439.35|4439.35|0
1621340970000|2021-05-18 12:29:30|4439.4|4439.4|4439.46|4439.46|4439.46|4439.46|4439.4|4439.4|0
1621340980000|2021-05-18 12:29:40|4439.16|4439.16|4439.16|4439.16|4439.16|4439.16|4439.16|4439.16|0
1621340990000|2021-05-18 12:29:50|4438.98|4438.98|4438.98|4438.98|4438.98|4438.98|4438.98|4438.98|0
1621341000000|2021-05-18 12:30:00|4439|4439|4439.15|4439.15|4439.15|4439.15|4439|4439|0
1621341030000|2021-05-18 12:30:30|4439.3|4439.3|4439.3|4439.3|4439.3|4439.3|4439.3|4439.3|0
1621341040000|2021-05-18 12:30:40|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|0
1621341050000|2021-05-18 12:30:50|4439.54|4439.54|4439.58|4439.58|4439.58|4439.58|4439.54|4439.54|0
1621341060000|2021-05-18 12:31:00|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|0
1621341090000|2021-05-18 12:31:30|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|0
1621341120000|2021-05-18 12:32:00|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|0
1621341130000|2021-05-18 12:32:10|4440.24|4440.24|4440.24|4440.24|4440.24|4440.24|4440.24|4440.24|0
1621341160000|2021-05-18 12:32:40|4440.39|4440.39|4440.69|4440.69|4440.69|4440.69|4440.39|4440.39|0
1621341170000|2021-05-18 12:32:50|4441.13|4441.13|4441.13|4441.13|4441.13|4441.13|4441.13|4441.13|0
1621341190000|2021-05-18 12:33:10|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|0
1621341200000|2021-05-18 12:33:20|4441.38|4441.38|4440.08|4440.08|4441.38|4441.38|4440.08|4440.08|0
1621341210000|2021-05-18 12:33:30|4439.93|4439.93|4439.93|4439.93|4439.93|4439.93|4439.93|4439.93|0
1621341240000|2021-05-18 12:34:00|4439.98|4439.98|4439.98|4439.98|4439.98|4439.98|4439.98|4439.98|0
1621341260000|2021-05-18 12:34:20|4440.01|4440.01|4440.73|4440.73|4440.73|4440.73|4440.01|4440.01|0
1621341270000|2021-05-18 12:34:30|4441.03|4441.03|4441.93|4441.93|4441.93|4441.93|4441.03|4441.03|0
1621341290000|2021-05-18 12:34:50|4441.97|4441.97|4442.1|4442.1|4442.1|4442.1|4441.97|4441.97|0
1621341300000|2021-05-18 12:35:00|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|0
1621341310000|2021-05-18 12:35:10|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|0
1621341340000|2021-05-18 12:35:40|4442.77|4442.77|4442.77|4442.77|4442.77|4442.77|4442.77|4442.77|0
1621341360000|2021-05-18 12:36:00|4442.71|4442.71|4442.05|4442.05|4442.71|4442.71|4442.05|4442.05|0
1621341370000|2021-05-18 12:36:10|4442|4442|4442.02|4442.02|4442.02|4442.02|4442|4442|0
1621341410000|2021-05-18 12:36:50|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|0
1621341420000|2021-05-18 12:37:00|4442.23|4442.23|4442.68|4442.68|4442.68|4442.68|4442.23|4442.23|0
1621341450000|2021-05-18 12:37:30|4442.77|4442.77|4442.77|4442.77|4442.77|4442.77|4442.77|4442.77|0
1621341490000|2021-05-18 12:38:10|4442.47|4442.47|4442.47|4442.47|4442.47|4442.47|4442.47|4442.47|0
1621341500000|2021-05-18 12:38:20|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|0
1621341510000|2021-05-18 12:38:30|4441.87|4441.87|4441.8|4441.8|4441.87|4441.87|4441.72|4441.72|0
1621341550000|2021-05-18 12:39:10|4441.95|4441.95|4442.38|4442.38|4442.55|4442.55|4441.95|4441.95|0
1621341560000|2021-05-18 12:39:20|4442.68|4442.68|4442.68|4442.68|4442.68|4442.68|4442.68|4442.68|0
1621341570000|2021-05-18 12:39:30|4442.45|4442.45|4442.39|4442.39|4442.45|4442.45|4442.39|4442.39|0
1621341580000|2021-05-18 12:39:40|4442.51|4442.51|4442.45|4442.45|4442.51|4442.51|4442.39|4442.39|0
1621341610000|2021-05-18 12:40:10|4441.85|4441.85|4441.76|4441.76|4441.85|4441.85|4441.76|4441.76|0
1621341670000|2021-05-18 12:41:10|4441.71|4441.71|4441.71|4441.71|4441.71|4441.71|4441.71|4441.71|0
1621341680000|2021-05-18 12:41:20|4441.65|4441.65|4441.17|4441.17|4441.65|4441.65|4441.17|4441.17|0
1621341690000|2021-05-18 12:41:30|4440.87|4440.87|4439.84|4439.84|4440.87|4440.87|4439.84|4439.84|0
1621341700000|2021-05-18 12:41:40|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|0
1621341710000|2021-05-18 12:41:50|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|0
1621341720000|2021-05-18 12:42:00|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|0
1621341750000|2021-05-18 12:42:30|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|0
1621341760000|2021-05-18 12:42:40|4440.08|4440.08|4440.05|4440.05|4440.08|4440.08|4439.69|4439.69|0
1621341790000|2021-05-18 12:43:10|4439.75|4439.75|4440.11|4440.11|4440.11|4440.11|4439.75|4439.75|0
1621341830000|2021-05-18 12:43:50|4440.08|4440.08|4439.78|4439.78|4440.08|4440.08|4439.78|4439.78|0
1621341840000|2021-05-18 12:44:00|4439.44|4439.44|4440.13|4440.13|4440.13|4440.13|4439.35|4439.35|0
1621341850000|2021-05-18 12:44:10|4440.43|4440.43|4441.03|4441.03|4441.03|4441.03|4440.43|4440.43|0
1621341870000|2021-05-18 12:44:30|4441.18|4441.18|4441.18|4441.18|4441.18|4441.18|4441.18|4441.18|0
1621341890000|2021-05-18 12:44:50|4441.78|4441.78|4441.87|4441.87|4441.87|4441.87|4441.78|4441.78|0
1621341900000|2021-05-18 12:45:00|4441.57|4441.57|4441.57|4441.57|4441.57|4441.57|4441.57|4441.57|0
1621341920000|2021-05-18 12:45:20|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|0
1621341940000|2021-05-18 12:45:40|4441.81|4441.81|4441.81|4441.81|4441.81|4441.81|4441.81|4441.81|0
1621341950000|2021-05-18 12:45:50|4440.91|4440.91|4440.91|4440.91|4440.91|4440.91|4440.91|4440.91|0
1621341960000|2021-05-18 12:46:00|4440.82|4440.82|4440.88|4440.88|4440.88|4440.88|4440.82|4440.82|0
1621341970000|2021-05-18 12:46:10|4441.18|4441.18|4441.18|4441.18|4441.18|4441.18|4441.18|4441.18|0
1621341980000|2021-05-18 12:46:20|4441.32|4441.32|4441.32|4441.32|4441.32|4441.32|4441.32|4441.32|0
1621341990000|2021-05-18 12:46:30|4441.38|4441.38|4441.5|4441.5|4441.5|4441.5|4441.38|4441.38|0
1621342000000|2021-05-18 12:46:40|4441.05|4441.05|4441.23|4441.23|4441.23|4441.23|4441.05|4441.05|0
1621342020000|2021-05-18 12:47:00|4441.08|4441.08|4440.93|4440.93|4441.08|4441.08|4440.78|4440.78|0
1621342040000|2021-05-18 12:47:20|4441.53|4441.53|4441.53|4441.53|4441.83|4441.83|4441.53|4441.53|0
1621342050000|2021-05-18 12:47:30|4441.68|4441.68|4441.38|4441.38|4441.68|4441.68|4441.38|4441.38|0
1621342060000|2021-05-18 12:47:40|4441.23|4441.23|4441.63|4441.63|4441.63|4441.63|4441.23|4441.23|0
1621342080000|2021-05-18 12:48:00|4441.48|4441.48|4441.51|4441.51|4441.51|4441.51|4441.48|4441.48|0
1621342100000|2021-05-18 12:48:20|4441.53|4441.53|4441.39|4441.39|4441.53|4441.53|4441.39|4441.39|0
1621342130000|2021-05-18 12:48:50|4441.42|4441.42|4441.42|4441.42|4441.42|4441.42|4441.42|4441.42|0
1621342140000|2021-05-18 12:49:00|4441.72|4441.72|4441.72|4441.72|4441.72|4441.72|4441.72|4441.72|0
1621342160000|2021-05-18 12:49:20|4441.58|4441.58|4441.43|4441.43|4441.58|4441.58|4441.43|4441.43|0
1621342180000|2021-05-18 12:49:40|4441.13|4441.13|4441.13|4441.13|4441.13|4441.13|4441.13|4441.13|0
1621342210000|2021-05-18 12:50:10|4440.9|4440.9|4441.17|4441.17|4441.31|4441.31|4440.9|4440.9|0
1621342220000|2021-05-18 12:50:20|4441.26|4441.26|4440.61|4440.61|4441.26|4441.26|4440.61|4440.61|0
1621342230000|2021-05-18 12:50:30|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|4440.61|4440.61|0
1621342240000|2021-05-18 12:50:40|4441.06|4441.06|4441.06|4441.06|4441.06|4441.06|4441.06|4441.06|0
1621342250000|2021-05-18 12:50:50|4441|4441|4441|4441|4441|4441|4441|4441|0
1621342270000|2021-05-18 12:51:10|4441.03|4441.03|4441.03|4441.03|4441.03|4441.03|4441.03|4441.03|0
1621342280000|2021-05-18 12:51:20|4441.1|4441.1|4441.1|4441.1|4441.1|4441.1|4441.1|4441.1|0
1621342290000|2021-05-18 12:51:30|4442|4442|4442.6|4442.6|4442.6|4442.6|4442|4442|0
1621342320000|2021-05-18 12:52:00|4443.2|4443.2|4442.9|4442.9|4443.2|4443.2|4442.9|4442.9|0
1621342330000|2021-05-18 12:52:10|4442.75|4442.75|4442.45|4442.45|4442.75|4442.75|4442.45|4442.45|0
1621342340000|2021-05-18 12:52:20|4442|4442|4441.4|4441.4|4442|4442|4441.4|4441.4|0
1621342380000|2021-05-18 12:53:00|4441.38|4441.38|4441.47|4441.47|4441.47|4441.47|4441.38|4441.38|0
1621342390000|2021-05-18 12:53:10|4441.32|4441.32|4441.32|4441.32|4441.32|4441.32|4441.32|4441.32|0
1621342400000|2021-05-18 12:53:20|4441.17|4441.17|4441.17|4441.17|4441.17|4441.17|4441.17|4441.17|0
1621342420000|2021-05-18 12:53:40|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|0
1621342440000|2021-05-18 12:54:00|4440.84|4440.84|4440.84|4440.84|4440.84|4440.84|4440.84|4440.84|0
1621342450000|2021-05-18 12:54:10|4440.73|4440.73|4440.73|4440.73|4440.73|4440.73|4440.73|4440.73|0
1621342460000|2021-05-18 12:54:20|4441.03|4441.03|4441.03|4441.03|4441.03|4441.03|4441.03|4441.03|0
1621342470000|2021-05-18 12:54:30|4440.73|4440.73|4440.73|4440.73|4440.73|4440.73|4440.73|4440.73|0
1621342480000|2021-05-18 12:54:40|4440.71|4440.71|4440.71|4440.71|4440.71|4440.71|4440.71|4440.71|0
1621342490000|2021-05-18 12:54:50|4440.76|4440.76|4440.88|4440.88|4440.88|4440.88|4440.76|4440.76|0
1621342500000|2021-05-18 12:55:00|4441.18|4441.18|4441.26|4441.26|4441.33|4441.33|4441.18|4441.18|0
1621342510000|2021-05-18 12:55:10|4440.95|4440.95|4440.66|4440.66|4440.95|4440.95|4440.66|4440.66|0
1621342520000|2021-05-18 12:55:20|4440.81|4440.81|4440.51|4440.51|4440.81|4440.81|4440.36|4440.36|0
1621342530000|2021-05-18 12:55:30|4440.56|4440.56|4440.44|4440.44|4440.56|4440.56|4440.39|4440.39|0
1621342540000|2021-05-18 12:55:40|4440.5|4440.5|4440.68|4440.68|4440.68|4440.68|4440.35|4440.35|0
1621342550000|2021-05-18 12:55:50|4440.7|4440.7|4440.82|4440.82|4440.84|4440.84|4440.7|4440.7|0
1621342560000|2021-05-18 12:56:00|4440.67|4440.67|4440.82|4440.82|4440.82|4440.82|4440.67|4440.67|0
1621342570000|2021-05-18 12:56:10|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|0
1621342610000|2021-05-18 12:56:50|4440.74|4440.74|4440.74|4440.74|4440.74|4440.74|4440.74|4440.74|0
1621342640000|2021-05-18 12:57:20|4441.04|4441.04|4440.74|4440.74|4441.04|4441.04|4440.74|4440.74|0
1621342650000|2021-05-18 12:57:30|4440.14|4440.14|4440.29|4440.29|4440.44|4440.44|4440.14|4440.14|0
1621342670000|2021-05-18 12:57:50|4440.44|4440.44|4440.67|4440.67|4440.67|4440.67|4440.44|4440.44|0
1621342680000|2021-05-18 12:58:00|4440.63|4440.63|4440.42|4440.42|4440.63|4440.63|4440.42|4440.42|0
1621342690000|2021-05-18 12:58:10|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|0
1621342720000|2021-05-18 12:58:40|4440.36|4440.36|4440.07|4440.07|4440.36|4440.36|4440.07|4440.07|0
1621342730000|2021-05-18 12:58:50|4440.36|4440.36|4440.51|4440.51|4440.51|4440.51|4440.36|4440.36|0
1621342740000|2021-05-18 12:59:00|4440.55|4440.55|4440.74|4440.74|4440.74|4440.74|4440.55|4440.55|0
1621342750000|2021-05-18 12:59:10|4440.89|4440.89|4440.89|4440.89|4440.89|4440.89|4440.89|4440.89|0
1621342770000|2021-05-18 12:59:30|4440.74|4440.74|4440.74|4440.74|4440.74|4440.74|4440.74|4440.74|0
1621342780000|2021-05-18 12:59:40|4441.04|4441.04|4440.74|4440.74|4441.04|4441.04|4440.74|4440.74|0
1621342790000|2021-05-18 12:59:50|4440.78|4440.78|4440.78|4440.78|4440.78|4440.78|4440.78|4440.78|0
1621342800000|2021-05-18 13:00:00|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|0
1621342810000|2021-05-18 13:00:10|4440.63|4440.63|4440.78|4440.78|4441.23|4441.23|4440.63|4440.63|0
1621342820000|2021-05-18 13:00:20|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|0
1621342830000|2021-05-18 13:00:30|4440.78|4440.78|4440.33|4440.33|4440.78|4440.78|4440.33|4440.33|0
1621342840000|2021-05-18 13:00:40|4440.63|4440.63|4440.63|4440.63|4440.63|4440.63|4440.63|4440.63|0
1621342860000|2021-05-18 13:01:00|4440.72|4440.72|4439.82|4439.82|4440.72|4440.72|4439.82|4439.82|0
1621342870000|2021-05-18 13:01:10|4439.52|4439.52|4441.17|4441.17|4441.17|4441.17|4439.52|4439.52|0
1621342880000|2021-05-18 13:01:20|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|0
1621342890000|2021-05-18 13:01:30|4441.38|4441.38|4441.38|4441.38|4441.38|4441.38|4441.38|4441.38|0
1621342910000|2021-05-18 13:01:50|4441.53|4441.53|4441.28|4441.28|4441.58|4441.58|4441.28|4441.28|0
1621342920000|2021-05-18 13:02:00|4441.32|4441.32|4441.32|4441.32|4441.32|4441.32|4441.32|4441.32|0
1621342950000|2021-05-18 13:02:30|4441.35|4441.35|4441.35|4441.35|4441.35|4441.35|4441.35|4441.35|0
1621342960000|2021-05-18 13:02:40|4441.05|4441.05|4441.05|4441.05|4441.05|4441.05|4441.05|4441.05|0
1621342970000|2021-05-18 13:02:50|4441.11|4441.11|4440.6|4440.6|4441.11|4441.11|4440.6|4440.6|0
1621342980000|2021-05-18 13:03:00|4440.51|4440.51|4440.51|4440.51|4440.51|4440.51|4440.51|4440.51|0
1621342990000|2021-05-18 13:03:10|4440.21|4440.21|4440.21|4440.21|4440.21|4440.21|4440.21|4440.21|0
1621343020000|2021-05-18 13:03:40|4440.51|4440.51|4440.51|4440.51|4440.51|4440.51|4440.51|4440.51|0
1621343050000|2021-05-18 13:04:10|4440.21|4440.21|4440.51|4440.51|4440.51|4440.51|4440.21|4440.21|0
1621343070000|2021-05-18 13:04:30|4440.21|4440.21|4440.21|4440.21|4440.21|4440.21|4440.21|4440.21|0
1621343090000|2021-05-18 13:04:50|4440.15|4440.15|4440.1|4440.1|4440.15|4440.15|4440.1|4440.1|0
1621343100000|2021-05-18 13:05:00|4440.25|4440.25|4439.8|4439.8|4440.39|4440.39|4439.8|4439.8|0
1621343120000|2021-05-18 13:05:20|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|0
1621343130000|2021-05-18 13:05:30|4440.07|4440.07|4440.22|4440.22|4440.22|4440.22|4440.07|4440.07|0
1621343150000|2021-05-18 13:05:50|4440.28|4440.28|4440.28|4440.28|4440.28|4440.28|4440.28|4440.28|0
1621343160000|2021-05-18 13:06:00|4440.43|4440.43|4440.85|4440.85|4440.85|4440.85|4440.43|4440.43|0
1621343170000|2021-05-18 13:06:10|4440.83|4440.83|4440.83|4440.83|4440.83|4440.83|4440.83|4440.83|0
1621343180000|2021-05-18 13:06:20|4440.85|4440.85|4440.55|4440.55|4440.85|4440.85|4440.55|4440.55|0
1621343200000|2021-05-18 13:06:40|4440.4|4440.4|4440.58|4440.58|4440.58|4440.58|4440.4|4440.4|0
1621343250000|2021-05-18 13:07:30|4440.49|4440.49|4440.49|4440.49|4440.49|4440.49|4440.49|4440.49|0
1621343260000|2021-05-18 13:07:40|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|0
1621343270000|2021-05-18 13:07:50|4439.8|4439.8|4439.4|4439.4|4439.8|4439.8|4439.4|4439.4|0
1621343280000|2021-05-18 13:08:00|4439.16|4439.16|4439.16|4439.16|4439.16|4439.16|4439.16|4439.16|0
1621343290000|2021-05-18 13:08:10|4439.46|4439.46|4439.64|4439.64|4439.64|4439.64|4439.46|4439.46|0
1621343300000|2021-05-18 13:08:20|4439.79|4439.79|4440.02|4440.02|4440.02|4440.02|4439.79|4439.79|0
1621343310000|2021-05-18 13:08:30|4440.04|4440.04|4440.04|4440.04|4440.04|4440.04|4440.04|4440.04|0
1621343320000|2021-05-18 13:08:40|4440.34|4440.34|4440.19|4440.19|4440.34|4440.34|4440.19|4440.19|0
1621343340000|2021-05-18 13:09:00|4440.49|4440.49|4440.19|4440.19|4440.79|4440.79|4440.17|4440.17|0
1621343350000|2021-05-18 13:09:10|4439.89|4439.89|4439.29|4439.29|4439.89|4439.89|4439.29|4439.29|0
1621343360000|2021-05-18 13:09:20|4439.44|4439.44|4438.58|4438.58|4439.44|4439.44|4438.58|4438.58|0
1621343370000|2021-05-18 13:09:30|4438.4|4438.4|4438.4|4438.4|4438.4|4438.4|4438.4|4438.4|0
1621343390000|2021-05-18 13:09:50|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|0
1621343400000|2021-05-18 13:10:00|4438.55|4438.55|4438.7|4438.7|4438.7|4438.7|4438.55|4438.55|0
1621343410000|2021-05-18 13:10:10|4438.72|4438.72|4438.72|4438.72|4438.72|4438.72|4438.72|4438.72|0
1621343420000|2021-05-18 13:10:20|4438.42|4438.42|4438.42|4438.42|4438.42|4438.42|4438.42|4438.42|0
1621343430000|2021-05-18 13:10:30|4438.87|4438.87|4438.91|4438.91|4438.91|4438.91|4438.87|4438.87|0
1621343460000|2021-05-18 13:11:00|4438.74|4438.74|4438.74|4438.74|4438.74|4438.74|4438.74|4438.74|0
1621343490000|2021-05-18 13:11:30|4439.94|4439.94|4439.7|4439.7|4440|4440|4439.7|4439.7|0
1621343500000|2021-05-18 13:11:40|4439.79|4439.79|4439.79|4439.79|4439.79|4439.79|4439.79|4439.79|0
1621343510000|2021-05-18 13:11:50|4439.88|4439.88|4440.72|4440.72|4440.72|4440.72|4439.88|4439.88|0
1621343560000|2021-05-18 13:12:40|4440.42|4440.42|4440.42|4440.42|4440.42|4440.42|4440.42|4440.42|0
1621343570000|2021-05-18 13:12:50|4440.33|4440.33|4440.18|4440.18|4440.33|4440.33|4440.18|4440.18|0
1621343580000|2021-05-18 13:13:00|4440.33|4440.33|4440.33|4440.33|4440.33|4440.33|4440.33|4440.33|0
1621343600000|2021-05-18 13:13:20|4440.24|4440.24|4440.24|4440.24|4440.24|4440.24|4440.24|4440.24|0
1621343610000|2021-05-18 13:13:30|4440.39|4440.39|4440.98|4440.98|4440.98|4440.98|4440.39|4440.39|0
1621343620000|2021-05-18 13:13:40|4441.13|4441.13|4441.58|4441.58|4441.58|4441.58|4441.13|4441.13|0
1621343630000|2021-05-18 13:13:50|4441.73|4441.73|4442.03|4442.03|4442.03|4442.03|4441.73|4441.73|0
1621343640000|2021-05-18 13:14:00|4441.73|4441.73|4441.56|4441.56|4441.73|4441.73|4441.56|4441.56|0
1621343650000|2021-05-18 13:14:10|4441.41|4441.41|4441.02|4441.02|4441.41|4441.41|4441.02|4441.02|0
1621343660000|2021-05-18 13:14:20|4440.72|4440.72|4440.72|4440.72|4440.72|4440.72|4440.72|4440.72|0
1621343670000|2021-05-18 13:14:30|4440.12|4440.12|4440.72|4440.72|4440.72|4440.72|4440.12|4440.12|0
1621343680000|2021-05-18 13:14:40|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|0
1621343710000|2021-05-18 13:15:10|4440.98|4440.98|4440.68|4440.68|4440.98|4440.98|4440.68|4440.68|0
1621343730000|2021-05-18 13:15:30|4440.98|4440.98|4440.98|4440.98|4440.98|4440.98|4440.98|4440.98|0
1621343760000|2021-05-18 13:16:00|4441.04|4441.04|4441.04|4441.04|4441.04|4441.04|4441.04|4441.04|0
1621343780000|2021-05-18 13:16:20|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|0
1621343790000|2021-05-18 13:16:30|4440.78|4440.78|4441.08|4441.08|4441.08|4441.08|4440.78|4440.78|0
1621343830000|2021-05-18 13:17:10|4441.38|4441.38|4441.38|4441.38|4441.38|4441.38|4441.38|4441.38|0
1621343880000|2021-05-18 13:18:00|4441.23|4441.23|4441.23|4441.23|4441.23|4441.23|4441.23|4441.23|0
1621343890000|2021-05-18 13:18:10|4440.93|4440.93|4440.48|4440.48|4440.93|4440.93|4440.48|4440.48|0
1621343900000|2021-05-18 13:18:20|4440.18|4440.18|4440.16|4440.16|4440.18|4440.18|4440.16|4440.16|0
1621343910000|2021-05-18 13:18:30|4440.18|4440.18|4439.29|4439.29|4440.48|4440.48|4439.29|4439.29|0
1621343920000|2021-05-18 13:18:40|4439.34|4439.34|4439.37|4439.37|4439.37|4439.37|4439.34|4439.34|0
1621343930000|2021-05-18 13:18:50|4439.46|4439.46|4439.46|4439.46|4439.46|4439.46|4439.46|4439.46|0
1621343940000|2021-05-18 13:19:00|4439.16|4439.16|4439.16|4439.16|4439.16|4439.16|4439.16|4439.16|0
1621343950000|2021-05-18 13:19:10|4439.01|4439.01|4439.01|4439.01|4439.01|4439.01|4439.01|4439.01|0
1621343960000|2021-05-18 13:19:20|4438.92|4438.92|4438.92|4438.92|4438.92|4438.92|4438.92|4438.92|0
1621344000000|2021-05-18 13:20:00|4438.32|4438.32|4438.32|4438.32|4438.32|4438.32|4438.32|4438.32|0
1621344030000|2021-05-18 13:20:30|4438.02|4438.02|4438.17|4438.17|4438.17|4438.17|4437.99|4437.99|0
1621344040000|2021-05-18 13:20:40|4438.47|4438.47|4438.77|4438.77|4438.77|4438.77|4438.47|4438.47|0
1621344050000|2021-05-18 13:20:50|4438.89|4438.89|4438.89|4438.89|4438.89|4438.89|4438.89|4438.89|0
1621344060000|2021-05-18 13:21:00|4438.74|4438.74|4438.16|4438.16|4439.04|4439.04|4438.16|4438.16|0
1621344070000|2021-05-18 13:21:10|4438.28|4438.28|4438.28|4438.28|4438.28|4438.28|4438.28|4438.28|0
1621344080000|2021-05-18 13:21:20|4437.98|4437.98|4437.98|4437.98|4437.98|4437.98|4437.98|4437.98|0
1621344090000|2021-05-18 13:21:30|4437.94|4437.94|4437.94|4437.94|4437.94|4437.94|4437.94|4437.94|0
1621344100000|2021-05-18 13:21:40|4437.85|4437.85|4437.85|4437.85|4437.85|4437.85|4437.85|4437.85|0
1621344110000|2021-05-18 13:21:50|4437.67|4437.67|4437.67|4437.67|4437.67|4437.67|4437.67|4437.67|0
1621344120000|2021-05-18 13:22:00|4437.85|4437.85|4437.85|4437.85|4437.85|4437.85|4437.85|4437.85|0
1621344130000|2021-05-18 13:22:10|4437.76|4437.76|4437.7|4437.7|4437.76|4437.76|4437.7|4437.7|0
1621344140000|2021-05-18 13:22:20|4437.79|4437.79|4437.79|4437.79|4437.79|4437.79|4437.79|4437.79|0
1621344150000|2021-05-18 13:22:30|4438.09|4438.09|4438.51|4438.51|4438.51|4438.51|4438.09|4438.09|0
1621344160000|2021-05-18 13:22:40|4438.24|4438.24|4438.08|4438.08|4438.24|4438.24|4438.08|4438.08|0
1621344170000|2021-05-18 13:22:50|4438.68|4438.68|4438.98|4438.98|4438.98|4438.98|4438.68|4438.68|0
1621344180000|2021-05-18 13:23:00|4439.15|4439.15|4438.74|4438.74|4439.34|4439.34|4438.74|4438.74|0
1621344190000|2021-05-18 13:23:10|4438.66|4438.66|4438.73|4438.73|4438.73|4438.73|4438.66|4438.66|0
1621344240000|2021-05-18 13:24:00|4438.58|4438.58|4438.28|4438.28|4438.58|4438.58|4438.28|4438.28|0
1621344250000|2021-05-18 13:24:10|4438.88|4438.88|4439.18|4439.18|4439.18|4439.18|4438.88|4438.88|0
1621344260000|2021-05-18 13:24:20|4439.03|4439.03|4438.58|4438.58|4439.33|4439.33|4438.58|4438.58|0
1621344280000|2021-05-18 13:24:40|4438.28|4438.28|4438.28|4438.28|4438.28|4438.28|4438.28|4438.28|0
1621344290000|2021-05-18 13:24:50|4437.98|4437.98|4437.59|4437.59|4437.98|4437.98|4437.59|4437.59|0
1621344300000|2021-05-18 13:25:00|4436.99|4436.99|4437.22|4437.22|4437.22|4437.22|4436.99|4436.99|0
1621344320000|2021-05-18 13:25:20|4437.13|4437.13|4437.04|4437.04|4437.13|4437.13|4437.04|4437.04|0
1621344330000|2021-05-18 13:25:30|4436.44|4436.44|4436.14|4436.14|4436.44|4436.44|4436.14|4436.14|0
1621344340000|2021-05-18 13:25:40|4436.44|4436.44|4436.44|4436.44|4436.74|4436.74|4436.44|4436.44|0
1621344350000|2021-05-18 13:25:50|4436.14|4436.14|4436.23|4436.23|4436.23|4436.23|4436.14|4436.14|0
1621344360000|2021-05-18 13:26:00|4436.08|4436.08|4436.08|4436.08|4436.08|4436.08|4436.08|4436.08|0
1621344370000|2021-05-18 13:26:10|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|0
1621344380000|2021-05-18 13:26:20|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|0
1621344390000|2021-05-18 13:26:30|4435.82|4435.82|4435.97|4435.97|4435.97|4435.97|4435.82|4435.82|0
1621344410000|2021-05-18 13:26:50|4436.14|4436.14|4436.55|4436.55|4436.55|4436.55|4436.14|4436.14|0
1621344440000|2021-05-18 13:27:20|4436.59|4436.59|4436.59|4436.59|4436.59|4436.59|4436.59|4436.59|0
1621344450000|2021-05-18 13:27:30|4436.63|4436.63|4437.23|4437.23|4437.23|4437.23|4436.63|4436.63|0
1621344460000|2021-05-18 13:27:40|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|0
1621344470000|2021-05-18 13:27:50|4437.23|4437.23|4437.23|4437.23|4437.23|4437.23|4437.23|4437.23|0
1621344480000|2021-05-18 13:28:00|4437.53|4437.53|4437.55|4437.55|4437.55|4437.55|4437.53|4437.53|0
1621344490000|2021-05-18 13:28:10|4437.7|4437.7|4437.7|4437.7|4437.7|4437.7|4437.7|4437.7|0
1621344500000|2021-05-18 13:28:20|4437.75|4437.75|4437.69|4437.69|4437.75|4437.75|4437.69|4437.69|0
1621344510000|2021-05-18 13:28:30|4437.63|4437.63|4437.49|4437.49|4437.63|4437.63|4437.49|4437.49|0
1621344530000|2021-05-18 13:28:50|4436.88|4436.88|4437.49|4437.49|4437.49|4437.49|4436.88|4436.88|0
1621344540000|2021-05-18 13:29:00|4437.4|4437.4|4437.4|4437.4|4437.4|4437.4|4437.4|4437.4|0
1621344550000|2021-05-18 13:29:10|4437.31|4437.31|4436.41|4436.41|4437.31|4437.31|4436.41|4436.41|0
1621344560000|2021-05-18 13:29:20|4436.36|4436.36|4436.36|4436.36|4436.36|4436.36|4436.36|4436.36|0
1621344570000|2021-05-18 13:29:30|4436.34|4436.34|4436.34|4436.34|4436.34|4436.34|4436.34|4436.34|0
1621344580000|2021-05-18 13:29:40|4436.64|4436.64|4436.34|4436.34|4436.64|4436.64|4436.34|4436.34|0
1621344590000|2021-05-18 13:29:50|4436.32|4436.32|4436.32|4436.32|4436.32|4436.32|4436.32|4436.32|0
1621344600000|2021-05-18 13:30:00|4436.02|4436.02|4435.72|4435.72|4436.62|4436.62|4435.72|4435.72|0
1621344610000|2021-05-18 13:30:10|4435.42|4435.42|4433.64|4433.64|4435.42|4435.42|4432.74|4432.74|0
1621344620000|2021-05-18 13:30:20|4434.24|4434.24|4433.94|4433.94|4434.24|4434.24|4433.94|4433.94|0
1621344630000|2021-05-18 13:30:30|4434.12|4434.12|4434.12|4434.12|4434.72|4434.72|4434.12|4434.12|0
1621344640000|2021-05-18 13:30:40|4434.06|4434.06|4434.06|4434.06|4434.06|4434.06|4434.06|4434.06|0
1621344650000|2021-05-18 13:30:50|4433.47|4433.47|4433.47|4433.47|4433.47|4433.47|4433.47|4433.47|0
1621344660000|2021-05-18 13:31:00|4434.52|4434.52|4434.96|4434.96|4434.96|4434.96|4434.52|4434.52|0
1621344670000|2021-05-18 13:31:10|4434.66|4434.66|4434.69|4434.69|4434.69|4434.69|4434.34|4434.34|0
1621344680000|2021-05-18 13:31:20|4434.63|4434.63|4433.35|4433.35|4434.63|4434.63|4433.35|4433.35|0
1621344690000|2021-05-18 13:31:30|4433.37|4433.37|4433.35|4433.35|4433.37|4433.37|4433.35|4433.35|0
1621344700000|2021-05-18 13:31:40|4433.32|4433.32|4433.32|4433.32|4433.32|4433.32|4433.32|4433.32|0
1621344710000|2021-05-18 13:31:50|4433.63|4433.63|4434.52|4434.52|4434.52|4434.52|4433.63|4433.63|0
1621344720000|2021-05-18 13:32:00|4434.43|4434.43|4434.13|4434.13|4434.43|4434.43|4433.87|4433.87|0
1621344730000|2021-05-18 13:32:10|4434.43|4434.43|4435.11|4435.11|4435.2|4435.2|4434.43|4434.43|0
1621344740000|2021-05-18 13:32:20|4435.25|4435.25|4436.84|4436.84|4436.99|4436.99|4435.25|4435.25|0
1621344750000|2021-05-18 13:32:30|4436.99|4436.99|4439.13|4439.13|4439.13|4439.13|4436.99|4436.99|0
1621344760000|2021-05-18 13:32:40|4439.72|4439.72|4440.44|4440.44|4440.74|4440.74|4439.54|4439.54|0
1621344770000|2021-05-18 13:32:50|4440.74|4440.74|4440.74|4440.74|4440.74|4440.74|4440.74|4440.74|0
1621344780000|2021-05-18 13:33:00|4441.04|4441.04|4440.74|4440.74|4441.04|4441.04|4440.14|4440.14|0
1621344790000|2021-05-18 13:33:10|4440.97|4440.97|4441.6|4441.6|4441.6|4441.6|4440.88|4440.88|0
1621344800000|2021-05-18 13:33:20|4440.99|4440.99|4443.41|4443.41|4443.41|4443.41|4440.99|4440.99|0
1621344810000|2021-05-18 13:33:30|4443.56|4443.56|4443.67|4443.67|4443.67|4443.67|4443.41|4443.41|0
1621344820000|2021-05-18 13:33:40|4443.58|4443.58|4443.41|4443.41|4443.58|4443.58|4443.14|4443.14|0
1621344830000|2021-05-18 13:33:50|4443.37|4443.37|4443.52|4443.52|4443.52|4443.52|4443.37|4443.37|0
1621344840000|2021-05-18 13:34:00|4444.12|4444.12|4445.13|4445.13|4445.43|4445.43|4444.12|4444.12|0
1621344850000|2021-05-18 13:34:10|4444.99|4444.99|4445.13|4445.13|4445.13|4445.13|4444.99|4444.99|0
1621344860000|2021-05-18 13:34:20|4445.43|4445.43|4444.83|4444.83|4445.43|4445.43|4444.83|4444.83|0
1621344870000|2021-05-18 13:34:30|4444.98|4444.98|4444.47|4444.47|4444.98|4444.98|4444.29|4444.29|0
1621344880000|2021-05-18 13:34:40|4444.77|4444.77|4444.98|4444.98|4445.07|4445.07|4444.77|4444.77|0
1621344890000|2021-05-18 13:34:50|4445.28|4445.28|4445.07|4445.07|4445.37|4445.37|4445.07|4445.07|0
1621344900000|2021-05-18 13:35:00|4444.77|4444.77|4444.77|4444.77|4444.92|4444.92|4444.77|4444.77|0
1621344910000|2021-05-18 13:35:10|4444.89|4444.89|4444.6|4444.6|4444.89|4444.89|4444.54|4444.54|0
1621344920000|2021-05-18 13:35:20|4444.3|4444.3|4443.94|4443.94|4444.39|4444.39|4443.4|4443.4|0
1621344930000|2021-05-18 13:35:30|4444.54|4444.54|4444.43|4444.43|4444.58|4444.58|4444.41|4444.41|0
1621344940000|2021-05-18 13:35:40|4444.13|4444.13|4445.05|4445.05|4445.05|4445.05|4444.13|4444.13|0
1621344950000|2021-05-18 13:35:50|4445.65|4445.65|4445.62|4445.62|4445.86|4445.86|4445.56|4445.56|0
1621344960000|2021-05-18 13:36:00|4445.79|4445.79|4445.17|4445.17|4445.83|4445.83|4445.17|4445.17|0
1621344970000|2021-05-18 13:36:10|4445.47|4445.47|4446.07|4446.07|4446.07|4446.07|4445.47|4445.47|0
1621344980000|2021-05-18 13:36:20|4445.77|4445.77|4445.77|4445.77|4445.77|4445.77|4445.77|4445.77|0
1621344990000|2021-05-18 13:36:30|4445.65|4445.65|4444.76|4444.76|4445.65|4445.65|4444.76|4444.76|0
1621345000000|2021-05-18 13:36:40|4444.73|4444.73|4444.73|4444.73|4444.73|4444.73|4444.73|4444.73|0
1621345010000|2021-05-18 13:36:50|4444.88|4444.88|4443.98|4443.98|4445.48|4445.48|4443.98|4443.98|0
1621345020000|2021-05-18 13:37:00|4443.87|4443.87|4444.47|4444.47|4444.47|4444.47|4443.87|4443.87|0
1621345030000|2021-05-18 13:37:10|4444.17|4444.17|4444.06|4444.06|4444.17|4444.17|4443.91|4443.91|0
1621345040000|2021-05-18 13:37:20|4444.15|4444.15|4444|4444|4444.15|4444.15|4443.85|4443.85|0
1621345050000|2021-05-18 13:37:30|4443.7|4443.7|4443.55|4443.55|4443.7|4443.7|4443.25|4443.25|0
1621345060000|2021-05-18 13:37:40|4443.1|4443.1|4441.14|4441.14|4443.1|4443.1|4441.14|4441.14|0
1621345070000|2021-05-18 13:37:50|4441.44|4441.44|4441.44|4441.44|4441.44|4441.44|4441.44|4441.44|0
1621345080000|2021-05-18 13:38:00|4441.74|4441.74|4441.74|4441.74|4441.74|4441.74|4441.74|4441.74|0
1621345090000|2021-05-18 13:38:10|4441.29|4441.29|4439.43|4439.43|4441.44|4441.44|4439.43|4439.43|0
1621345100000|2021-05-18 13:38:20|4439.13|4439.13|4439.13|4439.13|4439.13|4439.13|4439.13|4439.13|0
1621345110000|2021-05-18 13:38:30|4438.98|4438.98|4439.33|4439.33|4439.93|4439.93|4438.98|4438.98|0
1621345120000|2021-05-18 13:38:40|4439.18|4439.18|4438.88|4438.88|4439.18|4439.18|4438.88|4438.88|0
1621345130000|2021-05-18 13:38:50|4438.58|4438.58|4438.28|4438.28|4438.58|4438.58|4438.28|4438.28|0
1621345140000|2021-05-18 13:39:00|4438.58|4438.58|4438.62|4438.62|4438.62|4438.62|4438.47|4438.47|0
1621345150000|2021-05-18 13:39:10|4438.92|4438.92|4438.92|4438.92|4438.92|4438.92|4438.02|4438.02|0
1621345160000|2021-05-18 13:39:20|4439.22|4439.22|4439.67|4439.67|4439.67|4439.67|4439.22|4439.22|0
1621345170000|2021-05-18 13:39:30|4439.07|4439.07|4438.7|4438.7|4439.07|4439.07|4438.4|4438.4|0
1621345180000|2021-05-18 13:39:40|4439|4439|4439.4|4439.4|4439.43|4439.43|4439|4439|0
1621345190000|2021-05-18 13:39:50|4439.7|4439.7|4440.21|4440.21|4440.51|4440.51|4439.61|4439.61|0
1621345200000|2021-05-18 13:40:00|4440.51|4440.51|4440.27|4440.27|4440.51|4440.51|4440.21|4440.21|0
1621345210000|2021-05-18 13:40:10|4440.23|4440.23|4440.53|4440.53|4440.68|4440.68|4440.23|4440.23|0
1621345220000|2021-05-18 13:40:20|4439.93|4439.93|4439.93|4439.93|4439.93|4439.93|4439.93|4439.93|0
1621345230000|2021-05-18 13:40:30|4440.23|4440.23|4440.23|4440.23|4440.23|4440.23|4440.23|4440.23|0
1621345250000|2021-05-18 13:40:50|4439.93|4439.93|4440.22|4440.22|4440.22|4440.22|4439.33|4439.33|0
1621345260000|2021-05-18 13:41:00|4439.47|4439.47|4439.63|4439.63|4439.63|4439.63|4439.03|4439.03|0
1621345280000|2021-05-18 13:41:20|4440.08|4440.08|4440.38|4440.38|4440.38|4440.38|4440.08|4440.08|0
1621345290000|2021-05-18 13:41:30|4439.78|4439.78|4439.18|4439.18|4439.78|4439.78|4439.18|4439.18|0
1621345300000|2021-05-18 13:41:40|4438.88|4438.88|4438.88|4438.88|4438.88|4438.88|4438.88|4438.88|0
1621345310000|2021-05-18 13:41:50|4438.58|4438.58|4438.58|4438.58|4438.58|4438.58|4438.58|4438.58|0
1621345320000|2021-05-18 13:42:00|4438.43|4438.43|4438.17|4438.17|4438.43|4438.43|4438.17|4438.17|0
1621345330000|2021-05-18 13:42:10|4438.15|4438.15|4439.05|4439.05|4439.05|4439.05|4438.15|4438.15|0
1621345340000|2021-05-18 13:42:20|4439.35|4439.35|4438.83|4438.83|4439.73|4439.73|4438.83|4438.83|0
1621345350000|2021-05-18 13:42:30|4439.43|4439.43|4438.7|4438.7|4439.43|4439.43|4438.7|4438.7|0
1621345360000|2021-05-18 13:42:40|4438.55|4438.55|4439.16|4439.16|4439.16|4439.16|4438.55|4438.55|0
1621345370000|2021-05-18 13:42:50|4439.46|4439.46|4439.76|4439.76|4439.76|4439.76|4438.85|4438.85|0
1621345380000|2021-05-18 13:43:00|4439.46|4439.46|4439.16|4439.16|4439.46|4439.46|4439.16|4439.16|0
1621345390000|2021-05-18 13:43:10|4438.85|4438.85|4439.16|4439.16|4439.16|4439.16|4438.85|4438.85|0
1621345400000|2021-05-18 13:43:20|4439.45|4439.45|4438.92|4438.92|4439.45|4439.45|4438.92|4438.92|0
1621345410000|2021-05-18 13:43:30|4438.95|4438.95|4439.25|4439.25|4439.25|4439.25|4438.95|4438.95|0
1621345420000|2021-05-18 13:43:40|4439.85|4439.85|4440.15|4440.15|4440.15|4440.15|4439.85|4439.85|0
1621345430000|2021-05-18 13:43:50|4439.85|4439.85|4439.68|4439.68|4439.85|4439.85|4439.68|4439.68|0
1621345440000|2021-05-18 13:44:00|4439.98|4439.98|4440.58|4440.58|4440.58|4440.58|4439.83|4439.83|0
1621345450000|2021-05-18 13:44:10|4440.88|4440.88|4439.98|4439.98|4440.88|4440.88|4439.98|4439.98|0
1621345460000|2021-05-18 13:44:20|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|0
1621345470000|2021-05-18 13:44:30|4441.17|4441.17|4440.81|4440.81|4441.17|4441.17|4440.81|4440.81|0
1621345480000|2021-05-18 13:44:40|4440.66|4440.66|4440.47|4440.47|4440.77|4440.77|4440.36|4440.36|0
1621345490000|2021-05-18 13:44:50|4440.77|4440.77|4440.97|4440.97|4440.97|4440.97|4440.67|4440.67|0
1621345500000|2021-05-18 13:45:00|4441.27|4441.27|4441.6|4441.6|4441.6|4441.6|4441.27|4441.27|0
1621345510000|2021-05-18 13:45:10|4441.9|4441.9|4441|4441|4441.9|4441.9|4441|4441|0
1621345520000|2021-05-18 13:45:20|4441.09|4441.09|4441.39|4441.39|4441.39|4441.39|4441.09|4441.09|0
1621345530000|2021-05-18 13:45:30|4440.79|4440.79|4440.49|4440.49|4440.79|4440.79|4440.49|4440.49|0
1621345540000|2021-05-18 13:45:40|4440.2|4440.2|4440.34|4440.34|4440.34|4440.34|4440.2|4440.2|0
1621345550000|2021-05-18 13:45:50|4440.64|4440.64|4440.95|4440.95|4440.95|4440.95|4440.64|4440.64|0
1621345560000|2021-05-18 13:46:00|4441.25|4441.25|4441.11|4441.11|4441.25|4441.25|4441.11|4441.11|0
1621345570000|2021-05-18 13:46:10|4442|4442|4441.98|4441.98|4442|4442|4441.68|4441.68|0
1621345580000|2021-05-18 13:46:20|4441.68|4441.68|4440.87|4440.87|4441.68|4441.68|4440.87|4440.87|0
1621345590000|2021-05-18 13:46:30|4441.32|4441.32|4440.15|4440.15|4441.77|4441.77|4440.12|4440.12|0
1621345600000|2021-05-18 13:46:40|4440.75|4440.75|4441.05|4441.05|4441.05|4441.05|4440.75|4440.75|0
1621345610000|2021-05-18 13:46:50|4441.01|4441.01|4441.01|4441.01|4441.01|4441.01|4441.01|4441.01|0
1621345620000|2021-05-18 13:47:00|4440.71|4440.71|4439.92|4439.92|4440.86|4440.86|4439.92|4439.92|0
1621345630000|2021-05-18 13:47:10|4440.22|4440.22|4439.32|4439.32|4440.22|4440.22|4439.32|4439.32|0
1621345640000|2021-05-18 13:47:20|4439.29|4439.29|4438.14|4438.14|4439.29|4439.29|4438.12|4438.12|0
1621345650000|2021-05-18 13:47:30|4437.84|4437.84|4437.39|4437.39|4437.84|4437.84|4437.39|4437.39|0
1621345660000|2021-05-18 13:47:40|4437.54|4437.54|4437.54|4437.54|4437.54|4437.54|4437.54|4437.54|0
1621345680000|2021-05-18 13:48:00|4437.84|4437.84|4436.49|4436.49|4437.84|4437.84|4436.49|4436.49|0
1621345690000|2021-05-18 13:48:10|4436.19|4436.19|4436.21|4436.21|4436.39|4436.39|4436.19|4436.19|0
1621345700000|2021-05-18 13:48:20|4436.18|4436.18|4435.25|4435.25|4436.24|4436.24|4435.25|4435.25|0
1621345710000|2021-05-18 13:48:30|4435.27|4435.27|4434.5|4434.5|4435.27|4435.27|4434.5|4434.5|0
1621345730000|2021-05-18 13:48:50|4434.48|4434.48|4435.4|4435.4|4435.4|4435.4|4434.48|4434.48|0
1621345740000|2021-05-18 13:49:00|4435.7|4435.7|4435.4|4435.4|4435.7|4435.7|4435.4|4435.4|0
1621345750000|2021-05-18 13:49:10|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|0
1621345760000|2021-05-18 13:49:20|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|0
1621345770000|2021-05-18 13:49:30|4435.49|4435.49|4436.09|4436.09|4436.09|4436.09|4435.49|4435.49|0
1621345790000|2021-05-18 13:49:50|4435.49|4435.49|4434.32|4434.32|4435.49|4435.49|4434.32|4434.32|0
1621345800000|2021-05-18 13:50:00|4434.26|4434.26|4434.17|4434.17|4434.26|4434.26|4434.17|4434.17|0
1621345810000|2021-05-18 13:50:10|4433.27|4433.27|4433.27|4433.27|4433.27|4433.27|4433.27|4433.27|0
1621345830000|2021-05-18 13:50:30|4433.12|4433.12|4434.03|4434.03|4434.03|4434.03|4433.12|4433.12|0
1621345840000|2021-05-18 13:50:40|4434.33|4434.33|4434.47|4434.47|4434.47|4434.47|4434.33|4434.33|0
1621345860000|2021-05-18 13:51:00|4434.78|4434.78|4435.08|4435.08|4435.08|4435.08|4434.78|4434.78|0
1621345870000|2021-05-18 13:51:10|4435.38|4435.38|4435.53|4435.53|4435.53|4435.53|4435.38|4435.38|0
1621345890000|2021-05-18 13:51:30|4435.55|4435.55|4435.55|4435.55|4435.55|4435.55|4435.55|4435.55|0
1621345900000|2021-05-18 13:51:40|4435.85|4435.85|4435.4|4435.4|4435.85|4435.85|4435.4|4435.4|0
1621345910000|2021-05-18 13:51:50|4435.7|4435.7|4435.7|4435.7|4435.7|4435.7|4435.7|4435.7|0
1621345920000|2021-05-18 13:52:00|4435.75|4435.75|4435.45|4435.45|4435.75|4435.75|4435.45|4435.45|0
1621345930000|2021-05-18 13:52:10|4435.68|4435.68|4435.65|4435.65|4435.68|4435.68|4435.65|4435.65|0
1621345940000|2021-05-18 13:52:20|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|0
1621345950000|2021-05-18 13:52:30|4435.56|4435.56|4435.24|4435.24|4435.56|4435.56|4434.96|4434.96|0
1621345970000|2021-05-18 13:52:50|4435.09|4435.09|4435.54|4435.54|4435.69|4435.69|4435.09|4435.09|0
1621345980000|2021-05-18 13:53:00|4435.5|4435.5|4436.31|4436.31|4436.31|4436.31|4435.41|4435.41|0
1621345990000|2021-05-18 13:53:10|4436.35|4436.35|4436.16|4436.16|4436.35|4436.35|4436.05|4436.05|0
1621346000000|2021-05-18 13:53:20|4436.25|4436.25|4436.93|4436.93|4436.93|4436.93|4436.25|4436.25|0
1621346010000|2021-05-18 13:53:30|4436.63|4436.63|4436.03|4436.03|4436.63|4436.63|4436.03|4436.03|0
1621346020000|2021-05-18 13:53:40|4436.33|4436.33|4436.33|4436.33|4436.33|4436.33|4436.33|4436.33|0
1621346030000|2021-05-18 13:53:50|4436.48|4436.48|4436.33|4436.33|4436.48|4436.48|4436.33|4436.33|0
1621346040000|2021-05-18 13:54:00|4436.03|4436.03|4435.94|4435.94|4436.03|4436.03|4435.94|4435.94|0
1621346050000|2021-05-18 13:54:10|4435.91|4435.91|4436.38|4436.38|4436.53|4436.53|4435.91|4435.91|0
1621346060000|2021-05-18 13:54:20|4436.08|4436.08|4436.08|4436.08|4436.08|4436.08|4436.08|4436.08|0
1621346070000|2021-05-18 13:54:30|4436.23|4436.23|4436.21|4436.21|4436.25|4436.25|4436.21|4436.21|0
1621346080000|2021-05-18 13:54:40|4436.18|4436.18|4436.78|4436.78|4436.78|4436.78|4436.18|4436.18|0
1621346090000|2021-05-18 13:54:50|4436.63|4436.63|4436.58|4436.58|4436.63|4436.63|4436.58|4436.58|0
1621346100000|2021-05-18 13:55:00|4436.67|4436.67|4435.83|4435.83|4436.67|4436.67|4435.53|4435.53|0
1621346110000|2021-05-18 13:55:10|4435.74|4435.74|4434.47|4434.47|4435.74|4435.74|4434.47|4434.47|0
1621346140000|2021-05-18 13:55:40|4434.17|4434.17|4434.48|4434.48|4434.48|4434.48|4433.87|4433.87|0
1621346150000|2021-05-18 13:55:50|4434.78|4434.78|4435.13|4435.13|4435.22|4435.22|4434.78|4434.78|0
1621346160000|2021-05-18 13:56:00|4434.83|4434.83|4434.53|4434.53|4434.83|4434.83|4434.53|4434.53|0
1621346170000|2021-05-18 13:56:10|4434.49|4434.49|4434.43|4434.43|4434.49|4434.49|4434.43|4434.43|0
1621346180000|2021-05-18 13:56:20|4434.13|4434.13|4434.13|4434.13|4434.13|4434.13|4434.13|4434.13|0
1621346200000|2021-05-18 13:56:40|4433.83|4433.83|4433.53|4433.53|4433.83|4433.83|4433.53|4433.53|0
1621346210000|2021-05-18 13:56:50|4433.38|4433.38|4432.87|4432.87|4433.38|4433.38|4432.87|4432.87|0
1621346220000|2021-05-18 13:57:00|4432.92|4432.92|4432.36|4432.36|4432.92|4432.92|4432.21|4432.21|0
1621346230000|2021-05-18 13:57:10|4432.4|4432.4|4432.4|4432.4|4432.4|4432.4|4432.4|4432.4|0
1621346240000|2021-05-18 13:57:20|4432.1|4432.1|4431.16|4431.16|4432.1|4432.1|4431.16|4431.16|0
1621346260000|2021-05-18 13:57:40|4431.46|4431.46|4430.9|4430.9|4431.46|4431.46|4430.9|4430.9|0
1621346270000|2021-05-18 13:57:50|4430.87|4430.87|4430.27|4430.27|4430.87|4430.87|4430.27|4430.27|0
1621346280000|2021-05-18 13:58:00|4429.97|4429.97|4429.99|4429.99|4429.99|4429.99|4429.97|4429.97|0
1621346290000|2021-05-18 13:58:10|4429.54|4429.54|4429.39|4429.39|4429.54|4429.54|4429.39|4429.39|0
1621346300000|2021-05-18 13:58:20|4429.3|4429.3|4429.26|4429.26|4429.3|4429.3|4429.26|4429.26|0
1621346310000|2021-05-18 13:58:30|4429.32|4429.32|4429.32|4429.32|4429.32|4429.32|4429.32|4429.32|0
1621346320000|2021-05-18 13:58:40|4429.47|4429.47|4428.41|4428.41|4429.47|4429.47|4428.41|4428.41|0
1621346330000|2021-05-18 13:58:50|4428.11|4428.11|4428.02|4428.02|4428.11|4428.11|4428.02|4428.02|0
1621346340000|2021-05-18 13:59:00|4428.11|4428.11|4428.28|4428.28|4428.58|4428.58|4428.11|4428.11|0
1621346350000|2021-05-18 13:59:10|4428.43|4428.43|4428.37|4428.37|4428.52|4428.52|4428.37|4428.37|0
1621346360000|2021-05-18 13:59:20|4428.67|4428.67|4429.27|4429.27|4429.27|4429.27|4428.67|4428.67|0
1621346370000|2021-05-18 13:59:30|4429.36|4429.36|4430.71|4430.71|4431.01|4431.01|4429.36|4429.36|0
1621346380000|2021-05-18 13:59:40|4430.41|4430.41|4430.41|4430.41|4430.41|4430.41|4430.41|4430.41|0
1621346390000|2021-05-18 13:59:50|4430.71|4430.71|4431.31|4431.31|4431.31|4431.31|4430.71|4430.71|0
1621346400000|2021-05-18 14:00:00|4430.41|4430.41|4430.02|4430.02|4430.41|4430.41|4430.02|4430.02|0
1621346410000|2021-05-18 14:00:10|4429.42|4429.42|4428.22|4428.22|4429.42|4429.42|4428.22|4428.22|0
1621346420000|2021-05-18 14:00:20|4428.31|4428.31|4428.31|4428.31|4428.31|4428.31|4428.31|4428.31|0
1621346430000|2021-05-18 14:00:30|4428.91|4428.91|4429.09|4429.09|4429.09|4429.09|4428.91|4428.91|0
1621346440000|2021-05-18 14:00:40|4429.23|4429.23|4430.14|4430.14|4430.29|4430.29|4429.23|4429.23|0
1621346450000|2021-05-18 14:00:50|4430.19|4430.19|4430.51|4430.51|4430.51|4430.51|4430.19|4430.19|0
1621346460000|2021-05-18 14:01:00|4430.49|4430.49|4430.21|4430.21|4430.49|4430.49|4430.19|4430.19|0
1621346470000|2021-05-18 14:01:10|4430.31|4430.31|4430.31|4430.31|4430.31|4430.31|4430.31|4430.31|0
1621346480000|2021-05-18 14:01:20|4430.61|4430.61|4430.72|4430.72|4430.72|4430.72|4430.61|4430.61|0
1621346490000|2021-05-18 14:01:30|4431.02|4431.02|4431.49|4431.49|4431.79|4431.79|4431.02|4431.02|0
1621346500000|2021-05-18 14:01:40|4431.4|4431.4|4431.4|4431.4|4431.4|4431.4|4431.1|4431.1|0
1621346510000|2021-05-18 14:01:50|4431.43|4431.43|4431.43|4431.43|4431.43|4431.43|4431.43|4431.43|0
1621346520000|2021-05-18 14:02:00|4430.83|4430.83|4430.55|4430.55|4430.85|4430.85|4430.55|4430.55|0
1621346530000|2021-05-18 14:02:10|4430.25|4430.25|4430.16|4430.16|4430.55|4430.55|4430.16|4430.16|0
1621346540000|2021-05-18 14:02:20|4430.46|4430.46|4431.21|4431.21|4431.21|4431.21|4430.46|4430.46|0
1621346550000|2021-05-18 14:02:30|4431.46|4431.46|4431.91|4431.91|4431.91|4431.91|4431.46|4431.46|0
1621346560000|2021-05-18 14:02:40|4432.21|4432.21|4432.51|4432.51|4432.51|4432.51|4432.21|4432.21|0
1621346570000|2021-05-18 14:02:50|4432.49|4432.49|4432.45|4432.45|4432.49|4432.49|4432.45|4432.45|0
1621346580000|2021-05-18 14:03:00|4432.75|4432.75|4433.45|4433.45|4433.49|4433.49|4432.75|4432.75|0
1621346590000|2021-05-18 14:03:10|4433.15|4433.15|4432.49|4432.49|4433.15|4433.15|4432.49|4432.49|0
1621346600000|2021-05-18 14:03:20|4432.79|4432.79|4432.88|4432.88|4432.88|4432.88|4432.79|4432.79|0
1621346610000|2021-05-18 14:03:30|4432.13|4432.13|4431.23|4431.23|4432.13|4432.13|4431.23|4431.23|0
1621346620000|2021-05-18 14:03:40|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|0
1621346630000|2021-05-18 14:03:50|4431.23|4431.23|4431.38|4431.38|4431.38|4431.38|4431.23|4431.23|0
1621346650000|2021-05-18 14:04:10|4431.08|4431.08|4431.06|4431.06|4431.08|4431.08|4431.03|4431.03|0
1621346660000|2021-05-18 14:04:20|4431.21|4431.21|4431.28|4431.28|4431.28|4431.28|4431.21|4431.21|0
1621346670000|2021-05-18 14:04:30|4430.53|4430.53|4430.98|4430.98|4430.98|4430.98|4430.53|4430.53|0
1621346680000|2021-05-18 14:04:40|4431.58|4431.58|4431.75|4431.75|4431.75|4431.75|4431.58|4431.58|0
1621346690000|2021-05-18 14:04:50|4431.9|4431.9|4432.5|4432.5|4432.5|4432.5|4431.9|4431.9|0
1621346700000|2021-05-18 14:05:00|4431.9|4431.9|4431.45|4431.45|4431.9|4431.9|4431.45|4431.45|0
1621346720000|2021-05-18 14:05:20|4431.49|4431.49|4431.94|4431.94|4431.94|4431.94|4431.49|4431.49|0
1621346730000|2021-05-18 14:05:30|4431.96|4431.96|4432.8|4432.8|4432.8|4432.8|4431.96|4431.96|0
1621346740000|2021-05-18 14:05:40|4432.89|4432.89|4433.18|4433.18|4433.18|4433.18|4432.89|4432.89|0
1621346750000|2021-05-18 14:05:50|4433.22|4433.22|4433.25|4433.25|4433.52|4433.52|4433.22|4433.22|0
1621346760000|2021-05-18 14:06:00|4433.34|4433.34|4433.34|4433.34|4433.34|4433.34|4433.34|4433.34|0
1621346770000|2021-05-18 14:06:10|4432.74|4432.74|4432.88|4432.88|4432.88|4432.88|4432.74|4432.74|0
1621346780000|2021-05-18 14:06:20|4432.58|4432.58|4432.61|4432.61|4432.61|4432.61|4432.58|4432.58|0
1621346790000|2021-05-18 14:06:30|4432.65|4432.65|4432.36|4432.36|4432.65|4432.65|4432.21|4432.21|0
1621346800000|2021-05-18 14:06:40|4432.38|4432.38|4432.38|4432.38|4432.38|4432.38|4432.38|4432.38|0
1621346810000|2021-05-18 14:06:50|4432.53|4432.53|4432.43|4432.43|4432.7|4432.7|4432.4|4432.4|0
1621346820000|2021-05-18 14:07:00|4431.83|4431.83|4431.83|4431.83|4431.83|4431.83|4431.83|4431.83|0
1621346830000|2021-05-18 14:07:10|4431.22|4431.22|4431.37|4431.37|4431.37|4431.37|4430.47|4430.47|0
1621346850000|2021-05-18 14:07:30|4431.41|4431.41|4431.56|4431.56|4431.56|4431.56|4431.41|4431.41|0
1621346860000|2021-05-18 14:07:40|4432.46|4432.46|4431.86|4431.86|4432.46|4432.46|4431.86|4431.86|0
1621346870000|2021-05-18 14:07:50|4432.16|4432.16|4432.34|4432.34|4432.34|4432.34|4432.16|4432.16|0
1621346880000|2021-05-18 14:08:00|4433.24|4433.24|4433.89|4433.89|4434.2|4434.2|4433.24|4433.24|0
1621346890000|2021-05-18 14:08:10|4433.59|4433.59|4433.52|4433.52|4433.59|4433.59|4433.29|4433.29|0
1621346900000|2021-05-18 14:08:20|4433.82|4433.82|4434.3|4434.3|4434.3|4434.3|4433.82|4433.82|0
1621346910000|2021-05-18 14:08:30|4434|4434|4435.51|4435.51|4435.51|4435.51|4434|4434|0
1621346920000|2021-05-18 14:08:40|4435.53|4435.53|4435.29|4435.29|4435.53|4435.53|4434.84|4434.84|0
1621346930000|2021-05-18 14:08:50|4434.99|4434.99|4434.39|4434.39|4434.99|4434.99|4434.39|4434.39|0
1621346940000|2021-05-18 14:09:00|4434.41|4434.41|4434.39|4434.39|4434.41|4434.41|4434.39|4434.39|0
1621346950000|2021-05-18 14:09:10|4434.69|4434.69|4433.91|4433.91|4434.75|4434.75|4433.91|4433.91|0
1621346960000|2021-05-18 14:09:20|4433.46|4433.46|4432.47|4432.47|4433.46|4433.46|4432.47|4432.47|0
1621346970000|2021-05-18 14:09:30|4432.17|4432.17|4432.47|4432.47|4432.47|4432.47|4432.17|4432.17|0
1621346980000|2021-05-18 14:09:40|4432.42|4432.42|4432.68|4432.68|4432.72|4432.72|4432.42|4432.42|0
1621346990000|2021-05-18 14:09:50|4432.59|4432.59|4432.72|4432.72|4432.72|4432.72|4432.59|4432.59|0
1621347000000|2021-05-18 14:10:00|4432.42|4432.42|4432.87|4432.87|4432.87|4432.87|4431.82|4431.82|0
1621347010000|2021-05-18 14:10:10|4433.05|4433.05|4433.05|4433.05|4433.05|4433.05|4433.05|4433.05|0
1621347020000|2021-05-18 14:10:20|4433.65|4433.65|4433.71|4433.71|4433.71|4433.71|4433.56|4433.56|0
1621347030000|2021-05-18 14:10:30|4433.06|4433.06|4433.64|4433.64|4433.64|4433.64|4433.06|4433.06|0
1621347040000|2021-05-18 14:10:40|4434.24|4434.24|4433.94|4433.94|4434.24|4434.24|4433.64|4433.64|0
1621347050000|2021-05-18 14:10:50|4433.79|4433.79|4433.77|4433.77|4433.94|4433.94|4433.77|4433.77|0
1621347060000|2021-05-18 14:11:00|4433.47|4433.47|4433.47|4433.47|4433.47|4433.47|4433.47|4433.47|0
1621347070000|2021-05-18 14:11:10|4433.65|4433.65|4433.67|4433.67|4433.67|4433.67|4433.65|4433.65|0
1621347080000|2021-05-18 14:11:20|4433.37|4433.37|4433.37|4433.37|4433.37|4433.37|4433.37|4433.37|0
1621347090000|2021-05-18 14:11:30|4433.07|4433.07|4433.07|4433.07|4433.07|4433.07|4433.07|4433.07|0
1621347100000|2021-05-18 14:11:40|4433.11|4433.11|4433.11|4433.11|4433.11|4433.11|4433.11|4433.11|0
1621347110000|2021-05-18 14:11:50|4433.09|4433.09|4432.79|4432.79|4433.09|4433.09|4432.79|4432.79|0
1621347120000|2021-05-18 14:12:00|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|0
1621347130000|2021-05-18 14:12:10|4433.11|4433.11|4433.43|4433.43|4433.43|4433.43|4433.11|4433.11|0
1621347140000|2021-05-18 14:12:20|4433.73|4433.73|4434.33|4434.33|4434.33|4434.33|4433.73|4433.73|0
1621347150000|2021-05-18 14:12:30|4434.48|4434.48|4434.18|4434.18|4434.48|4434.48|4434.18|4434.18|0
1621347160000|2021-05-18 14:12:40|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|0
1621347170000|2021-05-18 14:12:50|4434.54|4434.54|4433.94|4433.94|4434.54|4434.54|4433.94|4433.94|0
1621347210000|2021-05-18 14:13:30|4434.24|4434.24|4434.24|4434.24|4434.24|4434.24|4434.24|4434.24|0
1621347220000|2021-05-18 14:13:40|4433.94|4433.94|4433.79|4433.79|4433.94|4433.94|4433.79|4433.79|0
1621347240000|2021-05-18 14:14:00|4433.62|4433.62|4434.11|4434.11|4434.11|4434.11|4433.62|4433.62|0
1621347250000|2021-05-18 14:14:10|4433.81|4433.81|4434.46|4434.46|4434.46|4434.46|4433.81|4433.81|0
1621347260000|2021-05-18 14:14:20|4434.01|4434.01|4433.62|4433.62|4434.01|4434.01|4433.62|4433.62|0
1621347270000|2021-05-18 14:14:30|4434.22|4434.22|4433.32|4433.32|4434.22|4434.22|4433.32|4433.32|0
1621347280000|2021-05-18 14:14:40|4433.34|4433.34|4433.38|4433.38|4433.38|4433.38|4433.34|4433.34|0
1621347290000|2021-05-18 14:14:50|4433.68|4433.68|4433.68|4433.68|4433.68|4433.68|4433.68|4433.68|0
1621347300000|2021-05-18 14:15:00|4433.77|4433.77|4433.43|4433.43|4433.77|4433.77|4433.08|4433.08|0
1621347320000|2021-05-18 14:15:20|4433.13|4433.13|4433.01|4433.01|4433.13|4433.13|4432.68|4432.68|0
1621347330000|2021-05-18 14:15:30|4432.71|4432.71|4432.71|4432.71|4432.71|4432.71|4432.71|4432.71|0
1621347340000|2021-05-18 14:15:40|4433.31|4433.31|4434.22|4434.22|4434.25|4434.25|4433.31|4433.31|0
1621347350000|2021-05-18 14:15:50|4433.62|4433.62|4433.83|4433.83|4433.83|4433.83|4433.51|4433.51|0
1621347360000|2021-05-18 14:16:00|4434.43|4434.43|4434.88|4434.88|4434.88|4434.88|4434.43|4434.43|0
1621347370000|2021-05-18 14:16:10|4435.33|4435.33|4435.97|4435.97|4436.27|4436.27|4434.95|4434.95|0
1621347380000|2021-05-18 14:16:20|4435.99|4435.99|4435.99|4435.99|4436.29|4436.29|4435.99|4435.99|0
1621347390000|2021-05-18 14:16:30|4436.29|4436.29|4436.27|4436.27|4436.57|4436.57|4436.27|4436.27|0
1621347400000|2021-05-18 14:16:40|4436.57|4436.57|4437.62|4437.62|4437.62|4437.62|4436.57|4436.57|0
1621347420000|2021-05-18 14:17:00|4437.77|4437.77|4437.8|4437.8|4437.8|4437.8|4437.77|4437.77|0
1621347430000|2021-05-18 14:17:10|4437.35|4437.35|4437.35|4437.35|4437.35|4437.35|4436.75|4436.75|0
1621347460000|2021-05-18 14:17:40|4437.05|4437.05|4437.51|4437.51|4437.51|4437.51|4436.91|4436.91|0
1621347470000|2021-05-18 14:17:50|4437.53|4437.53|4437.51|4437.51|4437.53|4437.53|4437.51|4437.51|0
1621347480000|2021-05-18 14:18:00|4437.6|4437.6|4437.78|4437.78|4437.93|4437.93|4437.6|4437.6|0
1621347490000|2021-05-18 14:18:10|4438.08|4438.08|4438.23|4438.23|4438.23|4438.23|4438.08|4438.08|0
1621347500000|2021-05-18 14:18:20|4438.08|4438.08|4438.98|4438.98|4438.98|4438.98|4438.08|4438.08|0
1621347510000|2021-05-18 14:18:30|4439.07|4439.07|4439.17|4439.17|4439.17|4439.17|4439.07|4439.07|0
1621347520000|2021-05-18 14:18:40|4439.47|4439.47|4439.47|4439.47|4439.47|4439.47|4439.47|4439.47|0
1621347530000|2021-05-18 14:18:50|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|0
1621347540000|2021-05-18 14:19:00|4439.75|4439.75|4440.32|4440.32|4440.32|4440.32|4439.57|4439.57|0
1621347550000|2021-05-18 14:19:10|4440.92|4440.92|4440.32|4440.32|4440.92|4440.92|4440.32|4440.32|0
1621347570000|2021-05-18 14:19:30|4440.62|4440.62|4440.75|4440.75|4440.75|4440.75|4440.57|4440.57|0
1621347580000|2021-05-18 14:19:40|4440.45|4440.45|4440.45|4440.45|4440.45|4440.45|4440.45|4440.45|0
1621347590000|2021-05-18 14:19:50|4440.15|4440.15|4440.15|4440.15|4440.15|4440.15|4440.15|4440.15|0
1621347600000|2021-05-18 14:20:00|4439.84|4439.84|4439.27|4439.27|4439.87|4439.87|4439.27|4439.27|0
1621347610000|2021-05-18 14:20:10|4439.24|4439.24|4439.24|4439.24|4439.24|4439.24|4439.24|4439.24|0
1621347620000|2021-05-18 14:20:20|4439.84|4439.84|4439.84|4439.84|4439.84|4439.84|4439.84|4439.84|0
1621347630000|2021-05-18 14:20:30|4439.82|4439.82|4439.22|4439.22|4439.82|4439.82|4439.22|4439.22|0
1621347640000|2021-05-18 14:20:40|4438.92|4438.92|4438.94|4438.94|4438.94|4438.94|4438.92|4438.92|0
1621347660000|2021-05-18 14:21:00|4439.09|4439.09|4439.24|4439.24|4439.24|4439.24|4438.94|4438.94|0
1621347670000|2021-05-18 14:21:10|4439.09|4439.09|4439.4|4439.4|4439.4|4439.4|4439.09|4439.09|0
1621347680000|2021-05-18 14:21:20|4439.09|4439.09|4438.79|4438.79|4439.09|4439.09|4438.79|4438.79|0
1621347690000|2021-05-18 14:21:30|4438.85|4438.85|4438.25|4438.25|4438.85|4438.85|4438.25|4438.25|0
1621347700000|2021-05-18 14:21:40|4438.55|4438.55|4438.18|4438.18|4438.55|4438.55|4438.18|4438.18|0
1621347710000|2021-05-18 14:21:50|4438.22|4438.22|4438.22|4438.22|4438.22|4438.22|4437.92|4437.92|0
1621347720000|2021-05-18 14:22:00|4437.92|4437.92|4438.05|4438.05|4438.35|4438.35|4437.92|4437.92|0
1621347730000|2021-05-18 14:22:10|4437.74|4437.74|4438.31|4438.31|4438.31|4438.31|4437.71|4437.71|0
1621347740000|2021-05-18 14:22:20|4438.28|4438.28|4438.35|4438.35|4438.52|4438.52|4438.22|4438.22|0
1621347760000|2021-05-18 14:22:40|4438.8|4438.8|4439.1|4439.1|4439.1|4439.1|4438.8|4438.8|0
1621347770000|2021-05-18 14:22:50|4439.01|4439.01|4438.71|4438.71|4439.16|4439.16|4438.71|4438.71|0
1621347780000|2021-05-18 14:23:00|4438.86|4438.86|4438.95|4438.95|4438.95|4438.95|4438.86|4438.86|0
1621347790000|2021-05-18 14:23:10|4439.25|4439.25|4439.42|4439.42|4439.42|4439.42|4439.25|4439.25|0
1621347800000|2021-05-18 14:23:20|4439.3|4439.3|4440.2|4440.2|4440.2|4440.2|4439.3|4439.3|0
1621347810000|2021-05-18 14:23:30|4439.9|4439.9|4439.9|4439.9|4439.9|4439.9|4439.9|4439.9|0
1621347820000|2021-05-18 14:23:40|4440.05|4440.05|4440.35|4440.35|4440.35|4440.35|4440.05|4440.05|0
1621347830000|2021-05-18 14:23:50|4440.2|4440.2|4440.5|4440.5|4440.5|4440.5|4440.2|4440.2|0
1621347840000|2021-05-18 14:24:00|4440.65|4440.65|4440.8|4440.8|4440.8|4440.8|4440.65|4440.65|0
1621347850000|2021-05-18 14:24:10|4440.2|4440.2|4440.63|4440.63|4440.63|4440.63|4440.18|4440.18|0
1621347860000|2021-05-18 14:24:20|4440.65|4440.65|4440.18|4440.18|4440.65|4440.65|4440.18|4440.18|0
1621347880000|2021-05-18 14:24:40|4439.57|4439.57|4439.57|4439.57|4439.57|4439.57|4439.57|4439.57|0
1621347890000|2021-05-18 14:24:50|4440.18|4440.18|4440.48|4440.48|4440.48|4440.48|4440.18|4440.18|0
1621347900000|2021-05-18 14:25:00|4440.3|4440.3|4440.94|4440.94|4440.94|4440.94|4440.3|4440.3|0
1621347910000|2021-05-18 14:25:10|4441.09|4441.09|4441.15|4441.15|4441.15|4441.15|4441.09|4441.09|0
1621347920000|2021-05-18 14:25:20|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|0
1621347930000|2021-05-18 14:25:30|4441.4|4441.4|4441.71|4441.71|4441.71|4441.71|4441.4|4441.4|0
1621347940000|2021-05-18 14:25:40|4441.76|4441.76|4441.97|4441.97|4441.97|4441.97|4441.76|4441.76|0
1621347950000|2021-05-18 14:25:50|4442.06|4442.06|4441.91|4441.91|4442.06|4442.06|4441.91|4441.91|0
1621347960000|2021-05-18 14:26:00|4441.61|4441.61|4440.87|4440.87|4441.61|4441.61|4440.87|4440.87|0
1621347980000|2021-05-18 14:26:20|4440.91|4440.91|4440.95|4440.95|4440.95|4440.95|4440.91|4440.91|0
1621347990000|2021-05-18 14:26:30|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|0
1621348010000|2021-05-18 14:26:50|4441.56|4441.56|4441.56|4441.56|4441.56|4441.56|4441.56|4441.56|0
1621348020000|2021-05-18 14:27:00|4441.51|4441.51|4441.51|4441.51|4441.51|4441.51|4441.51|4441.51|0
1621348030000|2021-05-18 14:27:10|4441.6|4441.6|4442.2|4442.2|4442.2|4442.2|4441.6|4441.6|0
1621348040000|2021-05-18 14:27:20|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|0
1621348050000|2021-05-18 14:27:30|4441.29|4441.29|4441.29|4441.29|4441.29|4441.29|4441.29|4441.29|0
1621348070000|2021-05-18 14:27:50|4441.32|4441.32|4441.34|4441.34|4441.34|4441.34|4441.32|4441.32|0
1621348080000|2021-05-18 14:28:00|4441.94|4441.94|4441.92|4441.92|4441.94|4441.94|4441.92|4441.92|0
1621348100000|2021-05-18 14:28:20|4442.22|4442.22|4441.83|4441.83|4442.22|4442.22|4441.77|4441.77|0
1621348110000|2021-05-18 14:28:30|4441.88|4441.88|4440.3|4440.3|4441.88|4441.88|4440.3|4440.3|0
1621348120000|2021-05-18 14:28:40|4440|4440|4440.28|4440.28|4440.28|4440.28|4439.98|4439.98|0
1621348130000|2021-05-18 14:28:50|4440.58|4440.58|4440.54|4440.54|4440.58|4440.58|4440.54|4440.54|0
1621348140000|2021-05-18 14:29:00|4440.52|4440.52|4440.26|4440.26|4440.52|4440.52|4440.22|4440.22|0
1621348150000|2021-05-18 14:29:10|4439.81|4439.81|4439.63|4439.63|4439.81|4439.81|4439.63|4439.63|0
1621348160000|2021-05-18 14:29:20|4440.23|4440.23|4439.39|4439.39|4440.23|4440.23|4439.24|4439.24|0
1621348170000|2021-05-18 14:29:30|4439.43|4439.43|4439.95|4439.95|4439.95|4439.95|4439.43|4439.43|0
1621348180000|2021-05-18 14:29:40|4439.91|4439.91|4439.47|4439.47|4439.91|4439.91|4439.31|4439.31|0
1621348190000|2021-05-18 14:29:50|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|0
1621348210000|2021-05-18 14:30:10|4439.39|4439.39|4439.87|4439.87|4439.9|4439.9|4439.29|4439.29|0
1621348220000|2021-05-18 14:30:20|4440.17|4440.17|4440.17|4440.17|4440.17|4440.17|4440.17|4440.17|0
1621348230000|2021-05-18 14:30:30|4440.11|4440.11|4440.11|4440.11|4440.11|4440.11|4440.11|4440.11|0
1621348240000|2021-05-18 14:30:40|4439.96|4439.96|4440.26|4440.26|4440.26|4440.26|4439.96|4439.96|0
1621348250000|2021-05-18 14:30:50|4439.66|4439.66|4439.66|4439.66|4439.66|4439.66|4439.66|4439.66|0
1621348270000|2021-05-18 14:31:10|4439.68|4439.68|4440.24|4440.24|4440.24|4440.24|4439.64|4439.64|0
1621348280000|2021-05-18 14:31:20|4439.94|4439.94|4440.3|4440.3|4440.3|4440.3|4439.94|4439.94|0
1621348290000|2021-05-18 14:31:30|4440.6|4440.6|4440.9|4440.9|4440.9|4440.9|4440.6|4440.6|0
1621348300000|2021-05-18 14:31:40|4440.6|4440.6|4440.6|4440.6|4440.6|4440.6|4440.6|4440.6|0
1621348310000|2021-05-18 14:31:50|4440.9|4440.9|4441.2|4441.2|4441.2|4441.2|4440.9|4440.9|0
1621348320000|2021-05-18 14:32:00|4441.29|4441.29|4440.99|4440.99|4441.29|4441.29|4440.99|4440.99|0
1621348330000|2021-05-18 14:32:10|4440.84|4440.84|4440.54|4440.54|4440.84|4440.84|4440.54|4440.54|0
1621348340000|2021-05-18 14:32:20|4440.49|4440.49|4440.79|4440.79|4440.79|4440.79|4440.49|4440.49|0
1621348360000|2021-05-18 14:32:40|4440.49|4440.49|4440.58|4440.58|4440.58|4440.58|4440.49|4440.49|0
1621348370000|2021-05-18 14:32:50|4440.56|4440.56|4440.88|4440.88|4440.88|4440.88|4440.56|4440.56|0
1621348380000|2021-05-18 14:33:00|4441.03|4441.03|4441.3|4441.3|4441.45|4441.45|4441.03|4441.03|0
1621348390000|2021-05-18 14:33:10|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|0
1621348410000|2021-05-18 14:33:30|4441|4441|4440.7|4440.7|4441|4441|4440.7|4440.7|0
1621348430000|2021-05-18 14:33:50|4440.76|4440.76|4440.15|4440.15|4440.9|4440.9|4440.15|4440.15|0
1621348440000|2021-05-18 14:34:00|4440.11|4440.11|4439.81|4439.81|4440.11|4440.11|4439.81|4439.81|0
1621348450000|2021-05-18 14:34:10|4439.72|4439.72|4440.39|4440.39|4440.39|4440.39|4439.72|4439.72|0
1621348460000|2021-05-18 14:34:20|4440.69|4440.69|4441.14|4441.14|4441.14|4441.14|4440.69|4440.69|0
1621348470000|2021-05-18 14:34:30|4441.44|4441.44|4441.74|4441.74|4441.74|4441.74|4441.44|4441.44|0
1621348480000|2021-05-18 14:34:40|4441.7|4441.7|4441.75|4441.75|4441.75|4441.75|4441.7|4441.7|0
1621348490000|2021-05-18 14:34:50|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|0
1621348510000|2021-05-18 14:35:10|4441.75|4441.75|4441.3|4441.3|4441.75|4441.75|4441.3|4441.3|0
1621348520000|2021-05-18 14:35:20|4441|4441|4441|4441|4441|4441|4441|4441|0
1621348530000|2021-05-18 14:35:30|4440.91|4440.91|4440.57|4440.57|4440.91|4440.91|4440.57|4440.57|0
1621348540000|2021-05-18 14:35:40|4440.48|4440.48|4440.45|4440.45|4440.48|4440.48|4440.45|4440.45|0
1621348550000|2021-05-18 14:35:50|4440.42|4440.42|4440.34|4440.34|4440.42|4440.42|4440.34|4440.34|0
1621348580000|2021-05-18 14:36:20|4440.49|4440.49|4439.89|4439.89|4440.49|4440.49|4439.89|4439.89|0
1621348590000|2021-05-18 14:36:30|4439.59|4439.59|4438.99|4438.99|4439.59|4439.59|4438.99|4438.99|0
1621348610000|2021-05-18 14:36:50|4439.29|4439.29|4439.27|4439.27|4439.29|4439.29|4439.27|4439.27|0
1621348620000|2021-05-18 14:37:00|4439.78|4439.78|4440.06|4440.06|4440.1|4440.1|4439.78|4439.78|0
1621348630000|2021-05-18 14:37:10|4439.76|4439.76|4439.76|4439.76|4439.76|4439.76|4439.76|4439.76|0
1621348650000|2021-05-18 14:37:30|4439.46|4439.46|4439.29|4439.29|4439.46|4439.46|4439.29|4439.29|0
1621348660000|2021-05-18 14:37:40|4439.2|4439.2|4439.85|4439.85|4439.85|4439.85|4439.1|4439.1|0
1621348670000|2021-05-18 14:37:50|4440.15|4440.15|4440.15|4440.15|4440.15|4440.15|4440.15|4440.15|0
1621348680000|2021-05-18 14:38:00|4439.85|4439.85|4439.83|4439.83|4439.85|4439.85|4439.83|4439.83|0
1621348690000|2021-05-18 14:38:10|4439.85|4439.85|4439.55|4439.55|4439.85|4439.85|4439.55|4439.55|0
1621348710000|2021-05-18 14:38:30|4439.25|4439.25|4439.5|4439.5|4439.55|4439.55|4438.95|4438.95|0
1621348720000|2021-05-18 14:38:40|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|0
1621348730000|2021-05-18 14:38:50|4439.86|4439.86|4440.01|4440.01|4440.01|4440.01|4439.86|4439.86|0
1621348740000|2021-05-18 14:39:00|4439.99|4439.99|4439.41|4439.41|4440.01|4440.01|4439.41|4439.41|0
1621348750000|2021-05-18 14:39:10|4439.11|4439.11|4438.36|4438.36|4439.11|4439.11|4438.06|4438.06|0
1621348760000|2021-05-18 14:39:20|4438.66|4438.66|4438.81|4438.81|4438.81|4438.81|4438.66|4438.66|0
1621348770000|2021-05-18 14:39:30|4439.41|4439.41|4439.71|4439.71|4439.71|4439.71|4439.41|4439.41|0
1621348790000|2021-05-18 14:39:50|4439.69|4439.69|4439.84|4439.84|4439.84|4439.84|4439.54|4439.54|0
1621348810000|2021-05-18 14:40:10|4439.8|4439.8|4439.63|4439.63|4440.08|4440.08|4439.63|4439.63|0
1621348820000|2021-05-18 14:40:20|4439.93|4439.93|4439.93|4439.93|4440.23|4440.23|4439.93|4439.93|0
1621348830000|2021-05-18 14:40:30|4440.23|4440.23|4440.81|4440.81|4440.81|4440.81|4440.23|4440.23|0
1621348840000|2021-05-18 14:40:40|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|0
1621348850000|2021-05-18 14:40:50|4441.16|4441.16|4441.22|4441.22|4441.22|4441.22|4441.16|4441.16|0
1621348860000|2021-05-18 14:41:00|4441.24|4441.24|4441.75|4441.75|4441.75|4441.75|4441.24|4441.24|0
1621348870000|2021-05-18 14:41:10|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|0
1621348880000|2021-05-18 14:41:20|4442.11|4442.11|4442.11|4442.11|4442.11|4442.11|4442.11|4442.11|0
1621348890000|2021-05-18 14:41:30|4441.81|4441.81|4441.66|4441.66|4441.81|4441.81|4441.66|4441.66|0
1621348900000|2021-05-18 14:41:40|4441.81|4441.81|4441.76|4441.76|4441.81|4441.81|4441.76|4441.76|0
1621348930000|2021-05-18 14:42:10|4441.74|4441.74|4441.74|4441.74|4441.74|4441.74|4441.74|4441.74|0
1621348940000|2021-05-18 14:42:20|4441.76|4441.76|4441.64|4441.64|4441.76|4441.76|4441.64|4441.64|0
1621348950000|2021-05-18 14:42:30|4442.24|4442.24|4442.54|4442.54|4442.54|4442.54|4442.24|4442.24|0
1621348960000|2021-05-18 14:42:40|4442.24|4442.24|4441.79|4441.79|4442.24|4442.24|4441.79|4441.79|0
1621348970000|2021-05-18 14:42:50|4441.49|4441.49|4441.45|4441.45|4441.49|4441.49|4441.45|4441.45|0
1621348980000|2021-05-18 14:43:00|4441.42|4441.42|4441.42|4441.42|4441.42|4441.42|4441.42|4441.42|0
1621348990000|2021-05-18 14:43:10|4441.35|4441.35|4441.35|4441.35|4441.35|4441.35|4441.35|4441.35|0
1621349010000|2021-05-18 14:43:30|4441.05|4441.05|4441.77|4441.77|4441.77|4441.77|4441.05|4441.05|0
1621349020000|2021-05-18 14:43:40|4441.75|4441.75|4441.88|4441.88|4441.88|4441.88|4441.73|4441.73|0
1621349030000|2021-05-18 14:43:50|4441.95|4441.95|4442.03|4442.03|4442.03|4442.03|4441.73|4441.73|0
1621349040000|2021-05-18 14:44:00|4441.94|4441.94|4442.09|4442.09|4442.09|4442.09|4441.94|4441.94|0
1621349050000|2021-05-18 14:44:10|4441.79|4441.79|4441.79|4441.79|4441.79|4441.79|4441.79|4441.79|0
1621349060000|2021-05-18 14:44:20|4441.86|4441.86|4441.86|4441.86|4441.86|4441.86|4441.86|4441.86|0
1621349070000|2021-05-18 14:44:30|4441.95|4441.95|4442.1|4442.1|4442.1|4442.1|4441.95|4441.95|0
1621349080000|2021-05-18 14:44:40|4442.24|4442.24|4442.99|4442.99|4442.99|4442.99|4442.24|4442.24|0
1621349090000|2021-05-18 14:44:50|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|0
1621349100000|2021-05-18 14:45:00|4442.99|4442.99|4442.99|4442.99|4443.29|4443.29|4442.99|4442.99|0
1621349110000|2021-05-18 14:45:10|4442.69|4442.69|4442.71|4442.71|4442.71|4442.71|4442.67|4442.67|0
1621349120000|2021-05-18 14:45:20|4442.43|4442.43|4442.37|4442.37|4442.43|4442.43|4442.37|4442.37|0
1621349130000|2021-05-18 14:45:30|4442.43|4442.43|4442.43|4442.43|4442.43|4442.43|4442.43|4442.43|0
1621349150000|2021-05-18 14:45:50|4442.58|4442.58|4442.58|4442.58|4442.58|4442.58|4442.58|4442.58|0
1621349160000|2021-05-18 14:46:00|4442.28|4442.28|4441.08|4441.08|4442.28|4442.28|4441.08|4441.08|0
1621349170000|2021-05-18 14:46:10|4441.12|4441.12|4441.14|4441.14|4441.14|4441.14|4441.12|4441.12|0
1621349190000|2021-05-18 14:46:30|4440.99|4440.99|4441.29|4441.29|4441.29|4441.29|4440.99|4440.99|0
1621349220000|2021-05-18 14:47:00|4440.99|4440.99|4440.94|4440.94|4441.02|4441.02|4440.85|4440.85|0
1621349230000|2021-05-18 14:47:10|4440.88|4440.88|4440.88|4440.88|4440.88|4440.88|4440.88|4440.88|0
1621349240000|2021-05-18 14:47:20|4440.86|4440.86|4441.83|4441.83|4441.83|4441.83|4440.86|4440.86|0
1621349260000|2021-05-18 14:47:40|4442.43|4442.43|4442.52|4442.52|4442.52|4442.52|4442.43|4442.43|0
1621349270000|2021-05-18 14:47:50|4442.61|4442.61|4442.65|4442.65|4442.65|4442.65|4442.61|4442.61|0
1621349290000|2021-05-18 14:48:10|4442.74|4442.74|4442.83|4442.83|4442.83|4442.83|4442.74|4442.74|0
1621349300000|2021-05-18 14:48:20|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|0
1621349310000|2021-05-18 14:48:30|4443.48|4443.48|4443.48|4443.48|4443.48|4443.48|4443.48|4443.48|0
1621349320000|2021-05-18 14:48:40|4443.39|4443.39|4443.09|4443.09|4443.39|4443.39|4443.09|4443.09|0
1621349340000|2021-05-18 14:49:00|4443.07|4443.07|4443.67|4443.67|4443.67|4443.67|4443.07|4443.07|0
1621349360000|2021-05-18 14:49:20|4443.37|4443.37|4443.07|4443.07|4443.37|4443.37|4443.07|4443.07|0
1621349370000|2021-05-18 14:49:30|4442.95|4442.95|4442.74|4442.74|4442.95|4442.95|4442.74|4442.74|0
1621349380000|2021-05-18 14:49:40|4442.83|4442.83|4441.91|4441.91|4442.83|4442.83|4441.91|4441.91|0
1621349400000|2021-05-18 14:50:00|4442.51|4442.51|4442.56|4442.56|4442.56|4442.56|4442.51|4442.51|0
1621349420000|2021-05-18 14:50:20|4442.26|4442.26|4442.26|4442.26|4442.26|4442.26|4442.26|4442.26|0
1621349430000|2021-05-18 14:50:30|4441.96|4441.96|4442.22|4442.22|4442.26|4442.26|4441.96|4441.96|0
1621349440000|2021-05-18 14:50:40|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|0
1621349460000|2021-05-18 14:51:00|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|0
1621349470000|2021-05-18 14:51:10|4441.95|4441.95|4441.95|4441.95|4441.95|4441.95|4441.95|4441.95|0
1621349480000|2021-05-18 14:51:20|4441.9|4441.9|4442.65|4442.65|4442.65|4442.65|4441.9|4441.9|0
1621349490000|2021-05-18 14:51:30|4442.59|4442.59|4442.59|4442.59|4442.59|4442.59|4442.59|4442.59|0
1621349500000|2021-05-18 14:51:40|4442.53|4442.53|4442.68|4442.68|4442.68|4442.68|4442.53|4442.53|0
1621349510000|2021-05-18 14:51:50|4442.63|4442.63|4442.63|4442.63|4442.63|4442.63|4442.63|4442.63|0
1621349520000|2021-05-18 14:52:00|4442.33|4442.33|4441.58|4441.58|4442.33|4442.33|4441.58|4441.58|0
1621349550000|2021-05-18 14:52:30|4441.88|4441.88|4442.48|4442.48|4442.48|4442.48|4441.88|4441.88|0
1621349570000|2021-05-18 14:52:50|4441.88|4441.88|4442.33|4442.33|4442.33|4442.33|4441.88|4441.88|0
1621349590000|2021-05-18 14:53:10|4442.27|4442.27|4441.67|4441.67|4442.27|4442.27|4441.67|4441.67|0
1621349600000|2021-05-18 14:53:20|4442.27|4442.27|4443.11|4443.11|4443.17|4443.17|4442.27|4442.27|0
1621349610000|2021-05-18 14:53:30|4442.81|4442.81|4442.67|4442.67|4442.81|4442.81|4442.67|4442.67|0
1621349630000|2021-05-18 14:53:50|4442.37|4442.37|4442.48|4442.48|4442.48|4442.48|4442.37|4442.37|0
1621349640000|2021-05-18 14:54:00|4442.33|4442.33|4442.33|4442.33|4442.33|4442.33|4442.33|4442.33|0
1621349650000|2021-05-18 14:54:10|4441.43|4441.43|4441.45|4441.45|4441.45|4441.45|4441.43|4441.43|0
1621349660000|2021-05-18 14:54:20|4441.49|4441.49|4441.49|4441.49|4441.49|4441.49|4441.49|4441.49|0
1621349670000|2021-05-18 14:54:30|4441.45|4441.45|4441.15|4441.15|4441.45|4441.45|4441.15|4441.15|0
1621349680000|2021-05-18 14:54:40|4441|4441|4440.73|4440.73|4441|4441|4440.71|4440.71|0
1621349690000|2021-05-18 14:54:50|4440.62|4440.62|4440.62|4440.62|4440.62|4440.62|4440.62|4440.62|0
1621349700000|2021-05-18 14:55:00|4440.92|4440.92|4441.3|4441.3|4441.3|4441.3|4440.92|4440.92|0
1621349720000|2021-05-18 14:55:20|4441|4441|4441.11|4441.11|4441.11|4441.11|4441|4441|0
1621349730000|2021-05-18 14:55:30|4441.17|4441.17|4441.62|4441.62|4441.92|4441.92|4441.17|4441.17|0
1621349750000|2021-05-18 14:55:50|4441.65|4441.65|4441.62|4441.62|4441.96|4441.96|4441.62|4441.62|0
1621349770000|2021-05-18 14:56:10|4441.32|4441.32|4441.47|4441.47|4441.62|4441.62|4441.32|4441.32|0
1621349780000|2021-05-18 14:56:20|4441.17|4441.17|4441.17|4441.17|4441.17|4441.17|4441.17|4441.17|0
1621349790000|2021-05-18 14:56:30|4441.02|4441.02|4440.57|4440.57|4441.02|4441.02|4440.57|4440.57|0
1621349800000|2021-05-18 14:56:40|4440.52|4440.52|4440.35|4440.35|4440.52|4440.52|4440.35|4440.35|0
1621349820000|2021-05-18 14:57:00|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|0
1621349830000|2021-05-18 14:57:10|4440.11|4440.11|4440.11|4440.11|4440.11|4440.11|4440.11|4440.11|0
1621349850000|2021-05-18 14:57:30|4439.81|4439.81|4439.81|4439.81|4439.81|4439.81|4439.81|4439.81|0
1621349860000|2021-05-18 14:57:40|4439.36|4439.36|4439.06|4439.06|4439.36|4439.36|4439.06|4439.06|0
1621349880000|2021-05-18 14:58:00|4439.12|4439.12|4439.27|4439.27|4439.27|4439.27|4439.12|4439.12|0
1621349890000|2021-05-18 14:58:10|4439.36|4439.36|4439.36|4439.36|4439.36|4439.36|4439.36|4439.36|0
1621349900000|2021-05-18 14:58:20|4439.39|4439.39|4439.59|4439.59|4439.74|4439.74|4439.39|4439.39|0
1621349920000|2021-05-18 14:58:40|4439.89|4439.89|4439.89|4439.89|4439.89|4439.89|4439.89|4439.89|0
1621349930000|2021-05-18 14:58:50|4439.44|4439.44|4439.44|4439.44|4439.44|4439.44|4439.44|4439.44|0
1621349950000|2021-05-18 14:59:10|4439.59|4439.59|4439.37|4439.37|4439.59|4439.59|4439.29|4439.29|0
1621349980000|2021-05-18 14:59:40|4439.07|4439.07|4439.07|4439.07|4439.07|4439.07|4439.07|4439.07|0
1621349990000|2021-05-18 14:59:50|4438.77|4438.77|4438.77|4438.77|4438.77|4438.77|4438.77|4438.77|0
1621350000000|2021-05-18 15:00:00|4438.47|4438.47|4437.87|4437.87|4438.47|4438.47|4437.87|4437.87|0
1621350010000|2021-05-18 15:00:10|4438.17|4438.17|4438.38|4438.38|4438.38|4438.38|4438.08|4438.08|0
1621350020000|2021-05-18 15:00:20|4438.33|4438.33|4438.02|4438.02|4438.33|4438.33|4438.02|4438.02|0
1621350030000|2021-05-18 15:00:30|4438.17|4438.17|4438.08|4438.08|4438.17|4438.17|4438.08|4438.08|0
1621350040000|2021-05-18 15:00:40|4438.38|4438.38|4438.47|4438.47|4438.68|4438.68|4438.38|4438.38|0
1621350050000|2021-05-18 15:00:50|4438.77|4438.77|4438.77|4438.77|4438.77|4438.77|4438.77|4438.77|0
1621350060000|2021-05-18 15:01:00|4438.92|4438.92|4439.09|4439.09|4439.09|4439.09|4438.92|4438.92|0
1621350080000|2021-05-18 15:01:20|4439.24|4439.24|4439.22|4439.22|4439.24|4439.24|4439.22|4439.22|0
1621350090000|2021-05-18 15:01:30|4439.52|4439.52|4439.52|4439.52|4439.52|4439.52|4439.52|4439.52|0
1621350100000|2021-05-18 15:01:40|4439.37|4439.37|4439.07|4439.07|4439.37|4439.37|4439.07|4439.07|0
1621350120000|2021-05-18 15:02:00|4439.04|4439.04|4439.04|4439.04|4439.04|4439.04|4439.04|4439.04|0
1621350130000|2021-05-18 15:02:10|4438.74|4438.74|4438.74|4438.74|4438.74|4438.74|4438.74|4438.74|0
1621350140000|2021-05-18 15:02:20|4438.89|4438.89|4438.89|4438.89|4438.89|4438.89|4438.89|4438.89|0
1621350150000|2021-05-18 15:02:30|4439.19|4439.19|4439.19|4439.19|4439.19|4439.19|4439.19|4439.19|0
1621350170000|2021-05-18 15:02:50|4439.49|4439.49|4439.49|4439.49|4439.49|4439.49|4439.49|4439.49|0
1621350180000|2021-05-18 15:03:00|4439.58|4439.58|4439.67|4439.67|4439.67|4439.67|4439.58|4439.58|0
1621350190000|2021-05-18 15:03:10|4439.52|4439.52|4438.89|4438.89|4439.52|4439.52|4438.89|4438.89|0
1621350200000|2021-05-18 15:03:20|4438.97|4438.97|4438.97|4438.97|4438.97|4438.97|4438.97|4438.97|0
1621350210000|2021-05-18 15:03:30|4438.67|4438.67|4438.95|4438.95|4438.95|4438.95|4438.67|4438.67|0
1621350230000|2021-05-18 15:03:50|4439.01|4439.01|4439.13|4439.13|4439.13|4439.13|4438.68|4438.68|0
1621350240000|2021-05-18 15:04:00|4439.22|4439.22|4440.12|4440.12|4440.12|4440.12|4439.22|4439.22|0
1621350250000|2021-05-18 15:04:10|4439.97|4439.97|4440.27|4440.27|4440.27|4440.27|4439.97|4439.97|0
1621350260000|2021-05-18 15:04:20|4440.29|4440.29|4440.29|4440.29|4440.29|4440.29|4440.29|4440.29|0
1621350270000|2021-05-18 15:04:30|4440.59|4440.59|4440.59|4440.59|4440.59|4440.59|4440.59|4440.59|0
1621350280000|2021-05-18 15:04:40|4440.74|4440.74|4440.74|4440.74|4440.74|4440.74|4440.74|4440.74|0
1621350290000|2021-05-18 15:04:50|4440.65|4440.65|4440.11|4440.11|4440.65|4440.65|4440.11|4440.11|0
1621350300000|2021-05-18 15:05:00|4440.09|4440.09|4439.75|4439.75|4440.09|4440.09|4439.75|4439.75|0
1621350310000|2021-05-18 15:05:10|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4438.85|4438.85|0
1621350320000|2021-05-18 15:05:20|4439.6|4439.6|4439.9|4439.9|4439.9|4439.9|4439.6|4439.6|0
1621350330000|2021-05-18 15:05:30|4439.85|4439.85|4439.68|4439.68|4439.85|4439.85|4439.68|4439.68|0
1621350340000|2021-05-18 15:05:40|4439.38|4439.38|4438.93|4438.93|4439.38|4439.38|4438.93|4438.93|0
1621350360000|2021-05-18 15:06:00|4439.23|4439.23|4439.29|4439.29|4439.29|4439.29|4439.23|4439.23|0
1621350380000|2021-05-18 15:06:20|4439.33|4439.33|4439.69|4439.69|4439.69|4439.69|4439.33|4439.33|0
1621350390000|2021-05-18 15:06:30|4439.83|4439.83|4439.94|4439.94|4439.98|4439.98|4439.83|4439.83|0
1621350400000|2021-05-18 15:06:40|4439.92|4439.92|4439.84|4439.84|4439.92|4439.92|4439.84|4439.84|0
1621350410000|2021-05-18 15:06:50|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|0
1621350420000|2021-05-18 15:07:00|4440.44|4440.44|4441.25|4441.25|4441.25|4441.25|4440.44|4440.44|0
1621350440000|2021-05-18 15:07:20|4441.22|4441.22|4440.77|4440.77|4441.22|4441.22|4440.77|4440.77|0
1621350450000|2021-05-18 15:07:30|4440.92|4440.92|4441.52|4441.52|4441.52|4441.52|4440.92|4440.92|0
1621350460000|2021-05-18 15:07:40|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|0
1621350470000|2021-05-18 15:07:50|4441.39|4441.39|4441.09|4441.09|4441.39|4441.39|4441.09|4441.09|0
1621350480000|2021-05-18 15:08:00|4441.12|4441.12|4440.73|4440.73|4441.12|4441.12|4440.43|4440.43|0
1621350490000|2021-05-18 15:08:10|4440.61|4440.61|4440.67|4440.67|4440.67|4440.67|4440.61|4440.61|0
1621350500000|2021-05-18 15:08:20|4440.82|4440.82|4441.14|4441.14|4441.14|4441.14|4440.82|4440.82|0
1621350510000|2021-05-18 15:08:30|4441.29|4441.29|4441.29|4441.29|4441.29|4441.29|4441.29|4441.29|0
1621350560000|2021-05-18 15:09:20|4441.23|4441.23|4440.79|4440.79|4441.23|4441.23|4440.79|4440.79|0
1621350570000|2021-05-18 15:09:30|4440.49|4440.49|4440.49|4440.49|4440.49|4440.49|4440.49|4440.49|0
1621350580000|2021-05-18 15:09:40|4440.45|4440.45|4440.6|4440.6|4440.6|4440.6|4440.45|4440.45|0
1621350590000|2021-05-18 15:09:50|4440.45|4440.45|4440.39|4440.39|4440.45|4440.45|4440.39|4440.39|0
1621350610000|2021-05-18 15:10:10|4440.37|4440.37|4440.37|4440.37|4440.37|4440.37|4440.37|4440.37|0
1621350620000|2021-05-18 15:10:20|4440.52|4440.52|4440.87|4440.87|4440.87|4440.87|4440.52|4440.52|0
1621350630000|2021-05-18 15:10:30|4440.91|4440.91|4441.06|4441.06|4441.36|4441.36|4440.91|4440.91|0
1621350650000|2021-05-18 15:10:50|4440.97|4440.97|4441|4441|4441|4441|4440.97|4440.97|0
1621350660000|2021-05-18 15:11:00|4441.02|4441.02|4440.98|4440.98|4441.28|4441.28|4440.98|4440.98|0
1621350670000|2021-05-18 15:11:10|4440.68|4440.68|4440.41|4440.41|4440.68|4440.68|4440.38|4440.38|0
1621350680000|2021-05-18 15:11:20|4440.45|4440.45|4440.69|4440.69|4440.69|4440.69|4440.45|4440.45|0
1621350690000|2021-05-18 15:11:30|4440.54|4440.54|4440.39|4440.39|4440.54|4440.54|4440.39|4440.39|0
1621350700000|2021-05-18 15:11:40|4440.69|4440.69|4441.35|4441.35|4441.35|4441.35|4440.69|4440.69|0
1621350710000|2021-05-18 15:11:50|4441.31|4441.31|4441.52|4441.52|4441.61|4441.61|4441.31|4441.31|0
1621350720000|2021-05-18 15:12:00|4441.82|4441.82|4441.43|4441.43|4441.82|4441.82|4441.43|4441.43|0
1621350730000|2021-05-18 15:12:10|4441.87|4441.87|4442.02|4442.02|4442.62|4442.62|4441.87|4441.87|0
1621350740000|2021-05-18 15:12:20|4442.32|4442.32|4442.62|4442.62|4442.62|4442.62|4442.32|4442.32|0
1621350750000|2021-05-18 15:12:30|4442.56|4442.56|4442.6|4442.6|4442.6|4442.6|4442.56|4442.56|0
1621350760000|2021-05-18 15:12:40|4442.75|4442.75|4442.39|4442.39|4443.2|4443.2|4442.39|4442.39|0
1621350770000|2021-05-18 15:12:50|4442.21|4442.21|4442.19|4442.19|4442.21|4442.21|4441.91|4441.91|0
1621350780000|2021-05-18 15:13:00|4441.89|4441.89|4441.89|4441.89|4441.89|4441.89|4441.89|4441.89|0
1621350800000|2021-05-18 15:13:20|4441.83|4441.83|4441.81|4441.81|4441.83|4441.83|4441.76|4441.76|0
1621350810000|2021-05-18 15:13:30|4441.51|4441.51|4441.51|4441.51|4441.51|4441.51|4441.51|4441.51|0
1621350830000|2021-05-18 15:13:50|4441.66|4441.66|4441.42|4441.42|4441.66|4441.66|4441.42|4441.42|0
1621350850000|2021-05-18 15:14:10|4441.48|4441.48|4441.48|4441.48|4441.48|4441.48|4441.48|4441.48|0
1621350860000|2021-05-18 15:14:20|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|0
1621350870000|2021-05-18 15:14:30|4441.36|4441.36|4442.56|4442.56|4442.56|4442.56|4441.36|4441.36|0
1621350880000|2021-05-18 15:14:40|4442.38|4442.38|4442.08|4442.08|4442.38|4442.38|4442.08|4442.08|0
1621350890000|2021-05-18 15:14:50|4441.78|4441.78|4441.18|4441.18|4441.78|4441.78|4441.18|4441.18|0
1621350900000|2021-05-18 15:15:00|4441.33|4441.33|4441.21|4441.21|4441.33|4441.33|4441.18|4441.18|0
1621350910000|2021-05-18 15:15:10|4440.76|4440.76|4440.42|4440.42|4440.76|4440.76|4440.42|4440.42|0
1621350920000|2021-05-18 15:15:20|4440.12|4440.12|4440.12|4440.12|4440.12|4440.12|4440.12|4440.12|0
1621350930000|2021-05-18 15:15:30|4440.27|4440.27|4439.73|4439.73|4440.27|4440.27|4439.73|4439.73|0
1621350950000|2021-05-18 15:15:50|4440.32|4440.32|4440.08|4440.08|4440.38|4440.38|4440.08|4440.08|0
1621350960000|2021-05-18 15:16:00|4440.06|4440.06|4440.06|4440.06|4440.06|4440.06|4440.06|4440.06|0
1621350970000|2021-05-18 15:16:10|4440|4440|4439.52|4439.52|4440|4440|4439.52|4439.52|0
1621350990000|2021-05-18 15:16:30|4439.46|4439.46|4439.48|4439.48|4439.48|4439.48|4439.46|4439.46|0
1621351020000|2021-05-18 15:17:00|4439.63|4439.63|4439.27|4439.27|4439.63|4439.63|4439.27|4439.27|0
1621351030000|2021-05-18 15:17:10|4439.18|4439.18|4439.18|4439.18|4439.18|4439.18|4439.18|4439.18|0
1621351040000|2021-05-18 15:17:20|4439.09|4439.09|4439.09|4439.09|4439.09|4439.09|4439.09|4439.09|0
1621351050000|2021-05-18 15:17:30|4439|4439|4439|4439|4439|4439|4439|4439|0
1621351060000|2021-05-18 15:17:40|4438.85|4438.85|4438.83|4438.83|4438.9|4438.9|4438.83|4438.83|0
1621351070000|2021-05-18 15:17:50|4438.53|4438.53|4438.51|4438.51|4438.53|4438.53|4438.51|4438.51|0
1621351080000|2021-05-18 15:18:00|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|0
1621351090000|2021-05-18 15:18:10|4438.54|4438.54|4437.85|4437.85|4438.54|4438.54|4437.85|4437.85|0
1621351100000|2021-05-18 15:18:20|4437.76|4437.76|4437.65|4437.65|4437.76|4437.76|4437.65|4437.65|0
1621351110000|2021-05-18 15:18:30|4437.59|4437.59|4437.73|4437.73|4437.73|4437.73|4437.59|4437.59|0
1621351120000|2021-05-18 15:18:40|4437.43|4437.43|4437.41|4437.41|4437.45|4437.45|4437.11|4437.11|0
1621351130000|2021-05-18 15:18:50|4437.55|4437.55|4438.25|4438.25|4438.25|4438.25|4437.55|4437.55|0
1621351140000|2021-05-18 15:19:00|4437.95|4437.95|4437.95|4437.95|4437.95|4437.95|4437.95|4437.95|0
1621351150000|2021-05-18 15:19:10|4437.92|4437.92|4437.92|4437.92|4437.92|4437.92|4437.92|4437.92|0
1621351160000|2021-05-18 15:19:20|4438.07|4438.07|4438.18|4438.18|4438.22|4438.22|4438.07|4438.07|0
1621351170000|2021-05-18 15:19:30|4438.48|4438.48|4438.18|4438.18|4438.48|4438.48|4437.88|4437.88|0
1621351180000|2021-05-18 15:19:40|4438.33|4438.33|4438.18|4438.18|4438.33|4438.33|4438.09|4438.09|0
1621351190000|2021-05-18 15:19:50|4438.03|4438.03|4438.03|4438.03|4438.03|4438.03|4438.03|4438.03|0
1621351200000|2021-05-18 15:20:00|4437.73|4437.73|4437.31|4437.31|4437.73|4437.73|4437.28|4437.28|0
1621351210000|2021-05-18 15:20:10|4437.33|4437.33|4437.27|4437.27|4437.57|4437.57|4437.27|4437.27|0
1621351220000|2021-05-18 15:20:20|4437.33|4437.33|4436.88|4436.88|4437.33|4437.33|4436.88|4436.88|0
1621351230000|2021-05-18 15:20:30|4436.58|4436.58|4436.58|4436.58|4436.58|4436.58|4436.58|4436.58|0
1621351240000|2021-05-18 15:20:40|4436.28|4436.28|4436.45|4436.45|4436.45|4436.45|4436.28|4436.28|0
1621351250000|2021-05-18 15:20:50|4436.15|4436.15|4436.11|4436.11|4436.15|4436.15|4436.11|4436.11|0
1621351260000|2021-05-18 15:21:00|4435.97|4435.97|4435.66|4435.66|4435.97|4435.97|4435.66|4435.66|0
1621351270000|2021-05-18 15:21:10|4435.36|4435.36|4435.51|4435.51|4435.81|4435.81|4435.06|4435.06|0
1621351280000|2021-05-18 15:21:20|4435.57|4435.57|4435.57|4435.57|4435.57|4435.57|4435.57|4435.57|0
1621351290000|2021-05-18 15:21:30|4435.72|4435.72|4436.02|4436.02|4436.32|4436.32|4435.72|4435.72|0
1621351300000|2021-05-18 15:21:40|4436.77|4436.77|4436.77|4436.77|4436.77|4436.77|4436.77|4436.77|0
1621351310000|2021-05-18 15:21:50|4436.47|4436.47|4436.17|4436.17|4436.47|4436.47|4436.17|4436.17|0
1621351320000|2021-05-18 15:22:00|4435.87|4435.87|4435.07|4435.07|4435.87|4435.87|4435.07|4435.07|0
1621351330000|2021-05-18 15:22:10|4434.92|4434.92|4435.22|4435.22|4435.52|4435.52|4434.92|4434.92|0
1621351340000|2021-05-18 15:22:20|4435.97|4435.97|4435.97|4435.97|4436.27|4436.27|4435.97|4435.97|0
1621351350000|2021-05-18 15:22:30|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|0
1621351360000|2021-05-18 15:22:40|4435.37|4435.37|4435.37|4435.37|4435.37|4435.37|4435.37|4435.37|0
1621351370000|2021-05-18 15:22:50|4435.4|4435.4|4435.28|4435.28|4435.4|4435.4|4435.28|4435.28|0
1621351380000|2021-05-18 15:23:00|4435.34|4435.34|4435.34|4435.34|4435.34|4435.34|4435.34|4435.34|0
1621351390000|2021-05-18 15:23:10|4435.94|4435.94|4435.94|4435.94|4435.94|4435.94|4435.94|4435.94|0
1621351400000|2021-05-18 15:23:20|4435.79|4435.79|4435.79|4435.79|4435.79|4435.79|4435.79|4435.79|0
1621351410000|2021-05-18 15:23:30|4435.49|4435.49|4435.19|4435.19|4435.49|4435.49|4435.19|4435.19|0
1621351420000|2021-05-18 15:23:40|4435.04|4435.04|4435.04|4435.04|4435.04|4435.04|4435.04|4435.04|0
1621351440000|2021-05-18 15:24:00|4435.13|4435.13|4435.24|4435.24|4435.24|4435.24|4435.13|4435.13|0
1621351450000|2021-05-18 15:24:10|4435.22|4435.22|4436.24|4436.24|4436.24|4436.24|4435.22|4435.22|0
1621351460000|2021-05-18 15:24:20|4436.15|4436.15|4436.15|4436.15|4436.15|4436.15|4436.15|4436.15|0
1621351470000|2021-05-18 15:24:30|4436.12|4436.12|4436.48|4436.48|4436.48|4436.48|4436.12|4436.12|0
1621351480000|2021-05-18 15:24:40|4436.39|4436.39|4436.39|4436.39|4436.39|4436.39|4436.39|4436.39|0
1621351490000|2021-05-18 15:24:50|4436.37|4436.37|4436.32|4436.32|4436.37|4436.37|4436.32|4436.32|0
1621351500000|2021-05-18 15:25:00|4436.34|4436.34|4435.89|4435.89|4436.34|4436.34|4435.89|4435.89|0
1621351510000|2021-05-18 15:25:10|4435.84|4435.84|4435.89|4435.89|4436.28|4436.28|4435.84|4435.84|0
1621351520000|2021-05-18 15:25:20|4435.84|4435.84|4435.57|4435.57|4435.84|4435.84|4435.27|4435.27|0
1621351530000|2021-05-18 15:25:30|4435.27|4435.27|4435.18|4435.18|4435.27|4435.27|4435.16|4435.16|0
1621351540000|2021-05-18 15:25:40|4435.14|4435.14|4435.3|4435.3|4435.3|4435.3|4434.7|4434.7|0
1621351560000|2021-05-18 15:26:00|4435.15|4435.15|4435.9|4435.9|4435.9|4435.9|4435.15|4435.15|0
1621351570000|2021-05-18 15:26:10|4435.6|4435.6|4435.3|4435.3|4435.6|4435.6|4434.7|4434.7|0
1621351580000|2021-05-18 15:26:20|4435.39|4435.39|4435.09|4435.09|4435.39|4435.39|4435.09|4435.09|0
1621351590000|2021-05-18 15:26:30|4435.39|4435.39|4435.69|4435.69|4435.69|4435.69|4435.39|4435.39|0
1621351600000|2021-05-18 15:26:40|4435.39|4435.39|4435.39|4435.39|4435.39|4435.39|4435.39|4435.39|0
1621351610000|2021-05-18 15:26:50|4435.33|4435.33|4435.28|4435.28|4435.33|4435.33|4435.28|4435.28|0
1621351620000|2021-05-18 15:27:00|4435.22|4435.22|4435.39|4435.39|4435.39|4435.39|4435.22|4435.22|0
1621351630000|2021-05-18 15:27:10|4435.31|4435.31|4435.61|4435.61|4435.61|4435.61|4435.31|4435.31|0
1621351650000|2021-05-18 15:27:30|4435.76|4435.76|4436.09|4436.09|4436.09|4436.09|4435.76|4435.76|0
1621351660000|2021-05-18 15:27:40|4436.18|4436.18|4436.24|4436.24|4436.24|4436.24|4436.18|4436.18|0
1621351670000|2021-05-18 15:27:50|4436.84|4436.84|4437.26|4437.26|4437.44|4437.44|4436.84|4436.84|0
1621351680000|2021-05-18 15:28:00|4437.17|4437.17|4436.57|4436.57|4437.17|4437.17|4436.57|4436.57|0
1621351690000|2021-05-18 15:28:10|4436.52|4436.52|4436.97|4436.97|4436.97|4436.97|4436.52|4436.52|0
1621351700000|2021-05-18 15:28:20|4436.93|4436.93|4437.08|4437.08|4437.08|4437.08|4436.93|4436.93|0
1621351710000|2021-05-18 15:28:30|4436.78|4436.78|4437.23|4437.23|4437.53|4437.53|4436.78|4436.78|0
1621351720000|2021-05-18 15:28:40|4437.28|4437.28|4437.13|4437.13|4437.28|4437.28|4436.98|4436.98|0
1621351730000|2021-05-18 15:28:50|4437.22|4437.22|4437.26|4437.26|4437.86|4437.86|4437.22|4437.22|0
1621351740000|2021-05-18 15:29:00|4437.17|4437.17|4437.13|4437.13|4437.46|4437.46|4437.05|4437.05|0
1621351750000|2021-05-18 15:29:10|4437.43|4437.43|4437.87|4437.87|4438.17|4438.17|4437.43|4437.43|0
1621351760000|2021-05-18 15:29:20|4437.84|4437.84|4437.15|4437.15|4437.84|4437.84|4437.15|4437.15|0
1621351770000|2021-05-18 15:29:30|4437.13|4437.13|4437.03|4437.03|4437.22|4437.22|4436.98|4436.98|0
1621351780000|2021-05-18 15:29:40|4437.06|4437.06|4436.98|4436.98|4437.06|4437.06|4436.53|4436.53|0
1621351790000|2021-05-18 15:29:50|4436.38|4436.38|4436.71|4436.71|4437.43|4437.43|4436.05|4436.05|0
1621408500000|2021-05-19 07:15:00|4408.18|4408.18|4406.67|4406.67|4408.61|4408.61|4406.58|4406.58|0
1621408510000|2021-05-19 07:15:10|4406.07|4406.07|4406.78|4406.78|4406.78|4406.78|4406.07|4406.07|0
1621408520000|2021-05-19 07:15:20|4405.88|4405.88|4406.18|4406.18|4406.78|4406.78|4405.88|4405.88|0
1621408530000|2021-05-19 07:15:30|4406.03|4406.03|4406.03|4406.03|4406.03|4406.03|4406.03|4406.03|0
1621408540000|2021-05-19 07:15:40|4405.88|4405.88|4405.8|4405.8|4405.88|4405.88|4405.8|4405.8|0
1621408550000|2021-05-19 07:15:50|4405.5|4405.5|4408.35|4408.35|4408.5|4408.5|4405.5|4405.5|0
1621408560000|2021-05-19 07:16:00|4408.65|4408.65|4406.39|4406.39|4408.65|4408.65|4405.79|4405.79|0
1621408570000|2021-05-19 07:16:10|4405.94|4405.94|4408.23|4408.23|4408.23|4408.23|4405.31|4405.31|0
1621408580000|2021-05-19 07:16:20|4407.63|4407.63|4408.53|4408.53|4408.53|4408.53|4407.63|4407.63|0
1621408590000|2021-05-19 07:16:30|4409.13|4409.13|4410.29|4410.29|4410.29|4410.29|4409.13|4409.13|0
1621408600000|2021-05-19 07:16:40|4410.55|4410.55|4411.45|4411.45|4411.45|4411.45|4410.55|4410.55|0
1621408610000|2021-05-19 07:16:50|4411.15|4411.15|4411.3|4411.3|4411.3|4411.3|4411|4411|0
1621408630000|2021-05-19 07:17:10|4411.39|4411.39|4412.3|4412.3|4412.3|4412.3|4411.39|4411.39|0
1621408640000|2021-05-19 07:17:20|4412.74|4412.74|4414.56|4414.56|4414.56|4414.56|4412.74|4412.74|0
1621408650000|2021-05-19 07:17:30|4414.47|4414.47|4414.65|4414.65|4414.65|4414.65|4414.47|4414.47|0
1621408660000|2021-05-19 07:17:40|4414.95|4414.95|4414.95|4414.95|4414.95|4414.95|4414.65|4414.65|0
1621408670000|2021-05-19 07:17:50|4415.11|4415.11|4417.48|4417.48|4417.48|4417.48|4415.11|4415.11|0
1621408680000|2021-05-19 07:18:00|4417.18|4417.18|4417.78|4417.78|4417.78|4417.78|4417.18|4417.18|0
1621408690000|2021-05-19 07:18:10|4417.48|4417.48|4417.68|4417.68|4417.68|4417.68|4417.48|4417.48|0
1621408700000|2021-05-19 07:18:20|4417.38|4417.38|4417.53|4417.53|4417.53|4417.53|4417.38|4417.38|0
1621408710000|2021-05-19 07:18:30|4417.23|4417.23|4416.58|4416.58|4417.53|4417.53|4416.58|4416.58|0
1621408720000|2021-05-19 07:18:40|4416.72|4416.72|4415.62|4415.62|4416.72|4416.72|4415.62|4415.62|0
1621408730000|2021-05-19 07:18:50|4415.65|4415.65|4415.74|4415.74|4415.74|4415.74|4415.65|4415.65|0
1621408740000|2021-05-19 07:19:00|4416.04|4416.04|4416.33|4416.33|4416.33|4416.33|4416.04|4416.04|0
1621408750000|2021-05-19 07:19:10|4416.63|4416.63|4417.03|4417.03|4417.17|4417.17|4416.63|4416.63|0
1621408760000|2021-05-19 07:19:20|4416.88|4416.88|4416.92|4416.92|4416.92|4416.92|4416.88|4416.88|0
1621408770000|2021-05-19 07:19:30|4416.62|4416.62|4416.92|4416.92|4416.92|4416.92|4416.62|4416.62|0
1621408780000|2021-05-19 07:19:40|4416.9|4416.9|4416.25|4416.25|4416.9|4416.9|4416.25|4416.25|0
1621408790000|2021-05-19 07:19:50|4416.42|4416.42|4417.47|4417.47|4417.47|4417.47|4416.42|4416.42|0
1621408800000|2021-05-19 07:20:00|4417.42|4417.42|4415.09|4415.09|4417.49|4417.49|4415.09|4415.09|0
1621408810000|2021-05-19 07:20:10|4414.79|4414.79|4413.54|4413.54|4414.79|4414.79|4413.15|4413.15|0
1621408820000|2021-05-19 07:20:20|4413.69|4413.69|4413.99|4413.99|4414.59|4414.59|4413.69|4413.69|0
1621408830000|2021-05-19 07:20:30|4413.9|4413.9|4414.2|4414.2|4414.5|4414.5|4413.9|4413.9|0
1621408840000|2021-05-19 07:20:40|4414.5|4414.5|4415.21|4415.21|4415.55|4415.55|4414.2|4414.2|0
1621408860000|2021-05-19 07:21:00|4414.01|4414.01|4412.97|4412.97|4414.01|4414.01|4412.82|4412.82|0
1621408870000|2021-05-19 07:21:10|4413.71|4413.71|4414.34|4414.34|4414.95|4414.95|4413.71|4413.71|0
1621408880000|2021-05-19 07:21:20|4414.23|4414.23|4412.55|4412.55|4414.23|4414.23|4412.55|4412.55|0
1621408890000|2021-05-19 07:21:30|4412.25|4412.25|4411.65|4411.65|4412.25|4412.25|4411.65|4411.65|0
1621408910000|2021-05-19 07:21:50|4411.5|4411.5|4411.5|4411.5|4411.5|4411.5|4411.5|4411.5|0
1621408920000|2021-05-19 07:22:00|4411.38|4411.38|4409.76|4409.76|4411.38|4411.38|4409.76|4409.76|0
1621408930000|2021-05-19 07:22:10|4409.67|4409.67|4410.19|4410.19|4410.19|4410.19|4409.59|4409.59|0
1621408940000|2021-05-19 07:22:20|4410.79|4410.79|4409.59|4409.59|4410.79|4410.79|4409.59|4409.59|0
1621408950000|2021-05-19 07:22:30|4410.19|4410.19|4408.66|4408.66|4411.24|4411.24|4408.66|4408.66|0
1621408960000|2021-05-19 07:22:40|4408.21|4408.21|4410.65|4410.65|4410.95|4410.95|4407.91|4407.91|0
1621408970000|2021-05-19 07:22:50|4410.05|4410.05|4409.45|4409.45|4410.05|4410.05|4409.45|4409.45|0
1621408980000|2021-05-19 07:23:00|4409.41|4409.41|4409.71|4409.71|4409.71|4409.71|4409.41|4409.41|0
1621408990000|2021-05-19 07:23:10|4409.44|4409.44|4409.35|4409.35|4409.44|4409.44|4409.35|4409.35|0
1621409000000|2021-05-19 07:23:20|4408.76|4408.76|4407.71|4407.71|4408.76|4408.76|4407.71|4407.71|0
1621409010000|2021-05-19 07:23:30|4408.46|4408.46|4409.36|4409.36|4409.36|4409.36|4407.56|4407.56|0
1621409020000|2021-05-19 07:23:40|4408.76|4408.76|4408.76|4408.76|4408.76|4408.76|4408.76|4408.76|0
1621409030000|2021-05-19 07:23:50|4408.46|4408.46|4409.06|4409.06|4409.06|4409.06|4408.46|4408.46|0
1621409040000|2021-05-19 07:24:00|4408.16|4408.16|4407.86|4407.86|4408.16|4408.16|4407.86|4407.86|0
1621409050000|2021-05-19 07:24:10|4407.95|4407.95|4407.95|4407.95|4407.95|4407.95|4407.95|4407.95|0
1621409060000|2021-05-19 07:24:20|4408.24|4408.24|4409.67|4409.67|4409.67|4409.67|4408.24|4408.24|0
1621409070000|2021-05-19 07:24:30|4409.73|4409.73|4410.03|4410.03|4410.63|4410.63|4409.73|4409.73|0
1621409080000|2021-05-19 07:24:40|4409.73|4409.73|4408.83|4408.83|4409.73|4409.73|4408.83|4408.83|0
1621409090000|2021-05-19 07:24:50|4409.13|4409.13|4409.13|4409.13|4409.13|4409.13|4409.13|4409.13|0
1621409100000|2021-05-19 07:25:00|4409.43|4409.43|4409.28|4409.28|4410.81|4410.81|4409.28|4409.28|0
1621409110000|2021-05-19 07:25:10|4409.3|4409.3|4408.24|4408.24|4409.3|4409.3|4408.24|4408.24|0
1621409120000|2021-05-19 07:25:20|4408.54|4408.54|4407.86|4407.86|4408.84|4408.84|4407.86|4407.86|0
1621409130000|2021-05-19 07:25:30|4407.51|4407.51|4404.73|4404.73|4407.51|4407.51|4404.69|4404.69|0
1621409140000|2021-05-19 07:25:40|4405.34|4405.34|4404.71|4404.71|4405.34|4405.34|4404.71|4404.71|0
1621409150000|2021-05-19 07:25:50|4404.41|4404.41|4404.41|4404.41|4404.41|4404.41|4404.41|4404.41|0
1621409160000|2021-05-19 07:26:00|4404.26|4404.26|4402.35|4402.35|4404.26|4404.26|4402.35|4402.35|0
1621409170000|2021-05-19 07:26:10|4402.26|4402.26|4402.65|4402.65|4402.65|4402.65|4401.57|4401.57|0
1621409180000|2021-05-19 07:26:20|4402.8|4402.8|4402.2|4402.2|4402.8|4402.8|4402.2|4402.2|0
1621409200000|2021-05-19 07:26:40|4401.97|4401.97|4401.53|4401.53|4401.97|4401.97|4401.53|4401.53|0
1621409210000|2021-05-19 07:26:50|4401.23|4401.23|4401.23|4401.23|4401.23|4401.23|4400.93|4400.93|0
1621409220000|2021-05-19 07:27:00|4400.25|4400.25|4398.67|4398.67|4400.25|4400.25|4398.67|4398.67|0
1621409230000|2021-05-19 07:27:10|4398.58|4398.58|4398.79|4398.79|4398.79|4398.79|4398.49|4398.49|0
1621409240000|2021-05-19 07:27:20|4398.7|4398.7|4397.19|4397.19|4398.7|4398.7|4397.19|4397.19|0
1621409260000|2021-05-19 07:27:40|4397.28|4397.28|4399.92|4399.92|4399.92|4399.92|4397.19|4397.19|0
1621409270000|2021-05-19 07:27:50|4399.48|4399.48|4400.15|4400.15|4400.45|4400.45|4399.48|4399.48|0
1621409280000|2021-05-19 07:28:00|4399.87|4399.87|4400.88|4400.88|4400.92|4400.92|4399.87|4399.87|0
1621409290000|2021-05-19 07:28:10|4400.28|4400.28|4400.88|4400.88|4400.88|4400.88|4400.28|4400.28|0
1621409300000|2021-05-19 07:28:20|4401.48|4401.48|4402.15|4402.15|4402.15|4402.15|4401.4|4401.4|0
1621409310000|2021-05-19 07:28:30|4401.55|4401.55|4401.26|4401.26|4401.87|4401.87|4401.26|4401.26|0
1621409320000|2021-05-19 07:28:40|4401.56|4401.56|4401.87|4401.87|4401.87|4401.87|4401.56|4401.56|0
1621409330000|2021-05-19 07:28:50|4401.26|4401.26|4399.73|4399.73|4401.26|4401.26|4399.47|4399.47|0
1621409340000|2021-05-19 07:29:00|4400.33|4400.33|4399.73|4399.73|4400.33|4400.33|4399.73|4399.73|0
1621409350000|2021-05-19 07:29:10|4400.03|4400.03|4399.43|4399.43|4400.03|4400.03|4399.43|4399.43|0
1621409360000|2021-05-19 07:29:20|4399.13|4399.13|4398.93|4398.93|4399.13|4399.13|4398.93|4398.93|0
1621409380000|2021-05-19 07:29:40|4399.53|4399.53|4399.62|4399.62|4399.62|4399.62|4399.53|4399.53|0
1621409390000|2021-05-19 07:29:50|4399.77|4399.77|4400.58|4400.58|4400.58|4400.58|4399.68|4399.68|0
1621409400000|2021-05-19 07:30:00|4400.21|4400.21|4396.63|4396.63|4400.21|4400.21|4396.63|4396.63|0
1621409410000|2021-05-19 07:30:10|4396.93|4396.93|4394.68|4394.68|4396.93|4396.93|4394.68|4394.68|0
1621409420000|2021-05-19 07:30:20|4394.2|4394.2|4394.2|4394.2|4394.2|4394.2|4394.11|4394.11|0
1621409430000|2021-05-19 07:30:30|4394.02|4394.02|4394.17|4394.17|4394.92|4394.92|4393.72|4393.72|0
1621409440000|2021-05-19 07:30:40|4394.77|4394.77|4394.42|4394.42|4395.32|4395.32|4394.42|4394.42|0
1621409450000|2021-05-19 07:30:50|4394.6|4394.6|4394.6|4394.6|4394.6|4394.6|4394.6|4394.6|0
1621409460000|2021-05-19 07:31:00|4394.69|4394.69|4392.9|4392.9|4394.69|4394.69|4392.9|4392.9|0
1621409470000|2021-05-19 07:31:10|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|4392.3|4392.3|0
1621409480000|2021-05-19 07:31:20|4392.15|4392.15|4392.15|4392.15|4392.15|4392.15|4392.15|4392.15|0
1621409490000|2021-05-19 07:31:30|4392|4392|4391.63|4391.63|4392.08|4392.08|4391.63|4391.63|0
1621409500000|2021-05-19 07:31:40|4391.78|4391.78|4391.78|4391.78|4391.78|4391.78|4391.78|4391.78|0
1621409510000|2021-05-19 07:31:50|4391.93|4391.93|4392.38|4392.38|4392.98|4392.98|4391.78|4391.78|0
1621409520000|2021-05-19 07:32:00|4392.4|4392.4|4392.43|4392.43|4392.43|4392.43|4391.83|4391.83|0
1621409540000|2021-05-19 07:32:20|4392.48|4392.48|4394.59|4394.59|4394.59|4394.59|4392.48|4392.48|0
1621409550000|2021-05-19 07:32:30|4394.53|4394.53|4394.11|4394.11|4394.53|4394.53|4393.63|4393.63|0
1621409560000|2021-05-19 07:32:40|4393.96|4393.96|4393.96|4393.96|4393.96|4393.96|4393.96|4393.96|0
1621409570000|2021-05-19 07:32:50|4394.05|4394.05|4393.99|4393.99|4394.14|4394.14|4393.99|4393.99|0
1621409580000|2021-05-19 07:33:00|4393.7|4393.7|4393.98|4393.98|4393.98|4393.98|4393.53|4393.53|0
1621409590000|2021-05-19 07:33:10|4394.13|4394.13|4394.43|4394.43|4394.43|4394.43|4394.13|4394.13|0
1621409600000|2021-05-19 07:33:20|4394.73|4394.73|4393.57|4393.57|4394.73|4394.73|4393.57|4393.57|0
1621409610000|2021-05-19 07:33:30|4393.45|4393.45|4392.81|4392.81|4393.45|4393.45|4392.81|4392.81|0
1621409620000|2021-05-19 07:33:40|4393.11|4393.11|4394.1|4394.1|4394.1|4394.1|4392.81|4392.81|0
1621409630000|2021-05-19 07:33:50|4394.99|4394.99|4394.84|4394.84|4394.99|4394.99|4394.84|4394.84|0
1621409640000|2021-05-19 07:34:00|4394.4|4394.4|4394.84|4394.84|4394.84|4394.84|4394.4|4394.4|0
1621409650000|2021-05-19 07:34:10|4396.34|4396.34|4396.34|4396.34|4396.34|4396.34|4396.34|4396.34|0
1621409660000|2021-05-19 07:34:20|4396.47|4396.47|4396.82|4396.82|4396.82|4396.82|4396.47|4396.47|0
1621409670000|2021-05-19 07:34:30|4397.57|4397.57|4397.4|4397.4|4397.57|4397.57|4397.4|4397.4|0
1621409680000|2021-05-19 07:34:40|4399.2|4399.2|4399.2|4399.2|4399.2|4399.2|4399.2|4399.2|0
1621409690000|2021-05-19 07:34:50|4399.29|4399.29|4399.44|4399.44|4399.59|4399.59|4399.29|4399.29|0
1621409700000|2021-05-19 07:35:00|4399.29|4399.29|4398.52|4398.52|4399.53|4399.53|4398.52|4398.52|0
1621409710000|2021-05-19 07:35:10|4398.22|4398.22|4398.82|4398.82|4398.82|4398.82|4398.22|4398.22|0
1621409720000|2021-05-19 07:35:20|4399.12|4399.12|4398.07|4398.07|4399.12|4399.12|4398.07|4398.07|0
1621409730000|2021-05-19 07:35:30|4398.15|4398.15|4398.15|4398.15|4398.15|4398.15|4398.15|4398.15|0
1621409740000|2021-05-19 07:35:40|4398.75|4398.75|4399.35|4399.35|4399.35|4399.35|4398.75|4398.75|0
1621409750000|2021-05-19 07:35:50|4399.05|4399.05|4399.05|4399.05|4399.05|4399.05|4399.05|4399.05|0
1621409760000|2021-05-19 07:36:00|4398.97|4398.97|4399.06|4399.06|4399.06|4399.06|4398.97|4398.97|0
1621409770000|2021-05-19 07:36:10|4399.15|4399.15|4398.8|4398.8|4399.15|4399.15|4398.8|4398.8|0
1621409780000|2021-05-19 07:36:20|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|0
1621409790000|2021-05-19 07:36:30|4398.85|4398.85|4399.75|4399.75|4399.75|4399.75|4398.85|4398.85|0
1621409800000|2021-05-19 07:36:40|4400.35|4400.35|4400.2|4400.2|4400.5|4400.5|4400.2|4400.2|0
1621409810000|2021-05-19 07:36:50|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|0
1621409820000|2021-05-19 07:37:00|4401.26|4401.26|4401.14|4401.14|4401.26|4401.26|4401.14|4401.14|0
1621409830000|2021-05-19 07:37:10|4401.03|4401.03|4401.56|4401.56|4401.56|4401.56|4401.03|4401.03|0
1621409840000|2021-05-19 07:37:20|4401.47|4401.47|4401.38|4401.38|4401.47|4401.47|4401.38|4401.38|0
1621409860000|2021-05-19 07:37:40|4402.28|4402.28|4402.28|4402.28|4402.28|4402.28|4402.28|4402.28|0
1621409870000|2021-05-19 07:37:50|4402.59|4402.59|4402.64|4402.64|4402.64|4402.64|4402.59|4402.59|0
1621409880000|2021-05-19 07:38:00|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|0
1621409890000|2021-05-19 07:38:10|4403.3|4403.3|4403.88|4403.88|4403.88|4403.88|4403.3|4403.3|0
1621409900000|2021-05-19 07:38:20|4404.18|4404.18|4404.18|4404.18|4404.18|4404.18|4404.18|4404.18|0
1621409930000|2021-05-19 07:38:50|4404.78|4404.78|4404.78|4404.78|4404.78|4404.78|4404.18|4404.18|0
1621409940000|2021-05-19 07:39:00|4404.48|4404.48|4404.18|4404.18|4404.48|4404.48|4404.18|4404.18|0
1621409950000|2021-05-19 07:39:10|4403.58|4403.58|4402.98|4402.98|4403.58|4403.58|4402.98|4402.98|0
1621409960000|2021-05-19 07:39:20|4403.28|4403.28|4403.28|4403.28|4403.28|4403.28|4403.28|4403.28|0
1621409970000|2021-05-19 07:39:30|4402.38|4402.38|4403.24|4403.24|4403.24|4403.24|4402.34|4402.34|0
1621409980000|2021-05-19 07:39:40|4403.3|4403.3|4403|4403|4403.3|4403.3|4403|4403|0
1621409990000|2021-05-19 07:39:50|4403.11|4403.11|4403.11|4403.11|4403.11|4403.11|4403.11|4403.11|0
1621410000000|2021-05-19 07:40:00|4403.17|4403.17|4403.11|4403.11|4403.17|4403.17|4403.11|4403.11|0
1621410010000|2021-05-19 07:40:10|4402.51|4402.51|4401.19|4401.19|4402.51|4402.51|4401.19|4401.19|0
1621410020000|2021-05-19 07:40:20|4400.89|4400.89|4398.8|4398.8|4400.89|4400.89|4398.8|4398.8|0
1621410030000|2021-05-19 07:40:30|4398.76|4398.76|4398.59|4398.59|4398.76|4398.76|4397.99|4397.99|0
1621410040000|2021-05-19 07:40:40|4398.51|4398.51|4398.38|4398.38|4398.98|4398.98|4398.38|4398.38|0
1621410050000|2021-05-19 07:40:50|4398.54|4398.54|4398.54|4398.54|4398.54|4398.54|4398.54|4398.54|0
1621410060000|2021-05-19 07:41:00|4398.85|4398.85|4399.39|4399.39|4399.39|4399.39|4398.8|4398.8|0
1621410070000|2021-05-19 07:41:10|4400.44|4400.44|4400.26|4400.26|4401.01|4401.01|4399.96|4399.96|0
1621410080000|2021-05-19 07:41:20|4400.71|4400.71|4401.27|4401.27|4401.87|4401.87|4400.71|4400.71|0
1621410100000|2021-05-19 07:41:40|4400.07|4400.07|4399.47|4399.47|4400.07|4400.07|4399.47|4399.47|0
1621410110000|2021-05-19 07:41:50|4399.51|4399.51|4401.51|4401.51|4401.51|4401.51|4399.51|4399.51|0
1621410120000|2021-05-19 07:42:00|4401.81|4401.81|4403.46|4403.46|4403.46|4403.46|4401.81|4401.81|0
1621410130000|2021-05-19 07:42:10|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|4403.57|4403.57|0
1621410140000|2021-05-19 07:42:20|4403.72|4403.72|4405.15|4405.15|4405.15|4405.15|4403.72|4403.72|0
1621410150000|2021-05-19 07:42:30|4405.45|4405.45|4405.21|4405.21|4405.45|4405.45|4405.21|4405.21|0
1621410160000|2021-05-19 07:42:40|4404.91|4404.91|4404.74|4404.74|4404.91|4404.91|4404.74|4404.74|0
1621410170000|2021-05-19 07:42:50|4405.19|4405.19|4406.58|4406.58|4406.58|4406.58|4405.19|4405.19|0
1621410180000|2021-05-19 07:43:00|4406.28|4406.28|4406.28|4406.28|4406.28|4406.28|4406.28|4406.28|0
1621410190000|2021-05-19 07:43:10|4405.98|4405.98|4405.54|4405.54|4405.98|4405.98|4405.54|4405.54|0
1621410210000|2021-05-19 07:43:30|4406.62|4406.62|4406.62|4406.62|4406.62|4406.62|4406.62|4406.62|0
1621410230000|2021-05-19 07:43:50|4406.66|4406.66|4406.66|4406.66|4406.66|4406.66|4406.66|4406.66|0
1621410240000|2021-05-19 07:44:00|4407.26|4407.26|4407.11|4407.11|4407.26|4407.26|4406.96|4406.96|0
1621410250000|2021-05-19 07:44:10|4407.26|4407.26|4407.56|4407.56|4407.56|4407.56|4407.26|4407.26|0
1621410270000|2021-05-19 07:44:30|4407.26|4407.26|4407.26|4407.26|4407.26|4407.26|4407.26|4407.26|0
1621410290000|2021-05-19 07:44:50|4406.96|4406.96|4406.66|4406.66|4406.96|4406.96|4406.66|4406.66|0
1621410300000|2021-05-19 07:45:00|4406.48|4406.48|4406.65|4406.65|4406.65|4406.65|4406.48|4406.48|0
1621410310000|2021-05-19 07:45:10|4406.35|4406.35|4404.15|4404.15|4406.35|4406.35|4404.15|4404.15|0
1621410320000|2021-05-19 07:45:20|4403.85|4403.85|4404.45|4404.45|4404.45|4404.45|4403.55|4403.55|0
1621410330000|2021-05-19 07:45:30|4404.27|4404.27|4401.57|4401.57|4404.27|4404.27|4400.97|4400.97|0
1621410340000|2021-05-19 07:45:40|4401.74|4401.74|4401.74|4401.74|4402.04|4402.04|4401.74|4401.74|0
1621410350000|2021-05-19 07:45:50|4401.44|4401.44|4401.44|4401.44|4401.44|4401.44|4401.44|4401.44|0
1621410360000|2021-05-19 07:46:00|4401.1|4401.1|4401.4|4401.4|4401.4|4401.4|4401.1|4401.1|0
1621410370000|2021-05-19 07:46:10|4401.28|4401.28|4402.18|4402.18|4402.18|4402.18|4401.28|4401.28|0
1621410380000|2021-05-19 07:46:20|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|0
1621410390000|2021-05-19 07:46:30|4401.25|4401.25|4401.1|4401.1|4401.25|4401.25|4400.35|4400.35|0
1621410400000|2021-05-19 07:46:40|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|0
1621410410000|2021-05-19 07:46:50|4401.27|4401.27|4400.03|4400.03|4401.38|4401.38|4400.03|4400.03|0
1621410420000|2021-05-19 07:47:00|4400.09|4400.09|4399.28|4399.28|4400.09|4400.09|4399.28|4399.28|0
1621410430000|2021-05-19 07:47:10|4399.23|4399.23|4399.46|4399.46|4399.46|4399.46|4399.23|4399.23|0
1621410440000|2021-05-19 07:47:20|4399.51|4399.51|4398.31|4398.31|4399.51|4399.51|4398.31|4398.31|0
1621410450000|2021-05-19 07:47:30|4398.5|4398.5|4398.54|4398.54|4398.54|4398.54|4398.5|4398.5|0
1621410460000|2021-05-19 07:47:40|4398.84|4398.84|4400.39|4400.39|4400.39|4400.39|4398.66|4398.66|0
1621410480000|2021-05-19 07:48:00|4400.42|4400.42|4400.3|4400.3|4400.42|4400.42|4400.3|4400.3|0
1621410490000|2021-05-19 07:48:10|4400.28|4400.28|4400.28|4400.28|4400.28|4400.28|4400.28|4400.28|0
1621410510000|2021-05-19 07:48:30|4400.2|4400.2|4398.7|4398.7|4400.2|4400.2|4398.7|4398.7|0
1621410520000|2021-05-19 07:48:40|4398.4|4398.4|4397.11|4397.11|4398.4|4398.4|4397.09|4397.09|0
1621410530000|2021-05-19 07:48:50|4397.41|4397.41|4397.11|4397.11|4397.41|4397.41|4397.11|4397.11|0
1621410540000|2021-05-19 07:49:00|4398.31|4398.31|4398.61|4398.61|4398.61|4398.61|4398.31|4398.31|0
1621410570000|2021-05-19 07:49:30|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|0
1621410580000|2021-05-19 07:49:40|4398.65|4398.65|4398.59|4398.59|4398.65|4398.65|4398.5|4398.5|0
1621410600000|2021-05-19 07:50:00|4400.09|4400.09|4399.4|4399.4|4400.3|4400.3|4399.4|4399.4|0
1621410610000|2021-05-19 07:50:10|4399.46|4399.46|4399.51|4399.51|4399.51|4399.51|4399.46|4399.46|0
1621410620000|2021-05-19 07:50:20|4399.63|4399.63|4400.71|4400.71|4400.71|4400.71|4399.63|4399.63|0
1621410630000|2021-05-19 07:50:30|4400.88|4400.88|4400.91|4400.91|4401.21|4401.21|4400.88|4400.88|0
1621410640000|2021-05-19 07:50:40|4401.06|4401.06|4400.76|4400.76|4401.06|4401.06|4400.76|4400.76|0
1621410650000|2021-05-19 07:50:50|4400.71|4400.71|4400.61|4400.61|4400.71|4400.71|4400.61|4400.61|0
1621410660000|2021-05-19 07:51:00|4400.91|4400.91|4401.03|4401.03|4401.05|4401.05|4400.91|4400.91|0
1621410670000|2021-05-19 07:51:10|4400.73|4400.73|4400.73|4400.73|4400.73|4400.73|4400.73|4400.73|0
1621410680000|2021-05-19 07:51:20|4399.98|4399.98|4399.68|4399.68|4399.98|4399.98|4399.68|4399.68|0
1621410690000|2021-05-19 07:51:30|4399.53|4399.53|4400.13|4400.13|4400.57|4400.57|4399.53|4399.53|0
1621410700000|2021-05-19 07:51:40|4399.98|4399.98|4399.66|4399.66|4399.98|4399.98|4399.66|4399.66|0
1621410710000|2021-05-19 07:51:50|4399.48|4399.48|4398.42|4398.42|4399.48|4399.48|4398.38|4398.38|0
1621410730000|2021-05-19 07:52:10|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|0
1621410760000|2021-05-19 07:52:40|4398.57|4398.57|4397.85|4397.85|4398.57|4398.57|4397.85|4397.85|0
1621410770000|2021-05-19 07:52:50|4398.45|4398.45|4397.52|4397.52|4398.45|4398.45|4397.52|4397.52|0
1621410780000|2021-05-19 07:53:00|4397.45|4397.45|4397.75|4397.75|4397.87|4397.87|4397.27|4397.27|0
1621410790000|2021-05-19 07:53:10|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|0
1621410800000|2021-05-19 07:53:20|4398.93|4398.93|4399.23|4399.23|4399.23|4399.23|4398.93|4398.93|0
1621410810000|2021-05-19 07:53:30|4399.3|4399.3|4399.3|4399.3|4399.3|4399.3|4399.3|4399.3|0
1621410820000|2021-05-19 07:53:40|4399.13|4399.13|4397.98|4397.98|4399.22|4399.22|4397.98|4397.98|0
1621410830000|2021-05-19 07:53:50|4397.95|4397.95|4397.35|4397.35|4397.95|4397.95|4397.35|4397.35|0
1621410840000|2021-05-19 07:54:00|4398.55|4398.55|4398.55|4398.55|4398.55|4398.55|4398.55|4398.55|0
1621410850000|2021-05-19 07:54:10|4400.2|4400.2|4400.1|4400.1|4400.2|4400.2|4400.1|4400.1|0
1621410860000|2021-05-19 07:54:20|4400.28|4400.28|4400.67|4400.67|4400.67|4400.67|4400.28|4400.28|0
1621410870000|2021-05-19 07:54:30|4400.37|4400.37|4400.37|4400.37|4400.37|4400.37|4400.37|4400.37|0
1621410880000|2021-05-19 07:54:40|4400.07|4400.07|4400.07|4400.07|4400.07|4400.07|4400.07|4400.07|0
1621410890000|2021-05-19 07:54:50|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|0
1621410900000|2021-05-19 07:55:00|4400.21|4400.21|4400.51|4400.51|4400.51|4400.51|4400.21|4400.21|0
1621410910000|2021-05-19 07:55:10|4400.81|4400.81|4400.81|4400.81|4400.81|4400.81|4400.81|4400.81|0
1621410920000|2021-05-19 07:55:20|4400.99|4400.99|4400.99|4400.99|4400.99|4400.99|4400.99|4400.99|0
1621410930000|2021-05-19 07:55:30|4401.17|4401.17|4401.29|4401.29|4401.32|4401.32|4401.17|4401.17|0
1621410940000|2021-05-19 07:55:40|4401.37|4401.37|4401.37|4401.37|4401.37|4401.37|4401.37|4401.37|0
1621410950000|2021-05-19 07:55:50|4401.43|4401.43|4402.38|4402.38|4402.38|4402.38|4401.43|4401.43|0
1621410960000|2021-05-19 07:56:00|4402.27|4402.27|4402.29|4402.29|4402.38|4402.38|4402.27|4402.27|0
1621410970000|2021-05-19 07:56:10|4402.41|4402.41|4402.58|4402.58|4402.58|4402.58|4402.41|4402.41|0
1621410980000|2021-05-19 07:56:20|4402.63|4402.63|4402.75|4402.75|4402.78|4402.78|4402.63|4402.63|0
1621411000000|2021-05-19 07:56:40|4402.72|4402.72|4405.45|4405.45|4405.45|4405.45|4402.72|4402.72|0
1621411010000|2021-05-19 07:56:50|4405.15|4405.15|4405.43|4405.43|4405.43|4405.43|4404.68|4404.68|0
1621411030000|2021-05-19 07:57:10|4406.33|4406.33|4406.48|4406.48|4406.48|4406.48|4406.33|4406.33|0
1621411050000|2021-05-19 07:57:30|4407.08|4407.08|4407.08|4407.08|4407.08|4407.08|4407.08|4407.08|0
1621411060000|2021-05-19 07:57:40|4407.12|4407.12|4407.12|4407.12|4407.12|4407.12|4407.12|4407.12|0
1621411070000|2021-05-19 07:57:50|4407.06|4407.06|4407.2|4407.2|4407.51|4407.51|4407.06|4407.06|0
1621411080000|2021-05-19 07:58:00|4407.03|4407.03|4406.64|4406.64|4407.03|4407.03|4406.64|4406.64|0
1621411090000|2021-05-19 07:58:10|4406.02|4406.02|4405.27|4405.27|4406.02|4406.02|4405.27|4405.27|0
1621411100000|2021-05-19 07:58:20|4404.82|4404.82|4404.04|4404.04|4404.86|4404.86|4403.86|4403.86|0
1621411110000|2021-05-19 07:58:30|4404.19|4404.19|4404.49|4404.49|4404.49|4404.49|4404.04|4404.04|0
1621411120000|2021-05-19 07:58:40|4403.59|4403.59|4403.66|4403.66|4403.66|4403.66|4403.21|4403.21|0
1621411130000|2021-05-19 07:58:50|4404.86|4404.86|4404.86|4404.86|4404.86|4404.86|4404.86|4404.86|0
1621411140000|2021-05-19 07:59:00|4405.01|4405.01|4404.86|4404.86|4405.01|4405.01|4404.86|4404.86|0
1621411150000|2021-05-19 07:59:10|4403.81|4403.81|4403.81|4403.81|4403.81|4403.81|4403.78|4403.78|0
1621411160000|2021-05-19 07:59:20|4403.96|4403.96|4403.96|4403.96|4403.96|4403.96|4403.96|4403.96|0
1621411170000|2021-05-19 07:59:30|4404.26|4404.26|4403.21|4403.21|4404.41|4404.41|4403.06|4403.06|0
1621411180000|2021-05-19 07:59:40|4403.04|4403.04|4403.37|4403.37|4403.37|4403.37|4403.04|4403.04|0
1621411190000|2021-05-19 07:59:50|4403.43|4403.43|4405.13|4405.13|4405.13|4405.13|4403.43|4403.43|0
1621411200000|2021-05-19 08:00:00|4404.83|4404.83|4403.18|4403.18|4405.19|4405.19|4402.88|4402.88|0
1621411210000|2021-05-19 08:00:10|4402.28|4402.28|4402.22|4402.22|4402.46|4402.46|4402.22|4402.22|0
1621411230000|2021-05-19 08:00:30|4402.33|4402.33|4402.33|4402.33|4402.33|4402.33|4402.33|4402.33|0
1621411250000|2021-05-19 08:00:50|4402.04|4402.04|4401.61|4401.61|4402.04|4402.04|4401.43|4401.43|0
1621411260000|2021-05-19 08:01:00|4401.66|4401.66|4402.36|4402.36|4402.62|4402.62|4401.66|4401.66|0
1621411270000|2021-05-19 08:01:10|4402.41|4402.41|4402.81|4402.81|4402.81|4402.81|4402.41|4402.41|0
1621411280000|2021-05-19 08:01:20|4404.32|4404.32|4404.02|4404.02|4404.32|4404.32|4404.02|4404.02|0
1621411290000|2021-05-19 08:01:30|4404.13|4404.13|4404.13|4404.13|4404.13|4404.13|4404.13|4404.13|0
1621411300000|2021-05-19 08:01:40|4403.96|4403.96|4403.96|4403.96|4403.96|4403.96|4403.96|4403.96|0
1621411310000|2021-05-19 08:01:50|4403.06|4403.06|4403.06|4403.06|4403.06|4403.06|4403.06|4403.06|0
1621411320000|2021-05-19 08:02:00|4403|4403|4403.3|4403.3|4403.3|4403.3|4403|4403|0
1621411340000|2021-05-19 08:02:20|4403.9|4403.9|4404.56|4404.56|4404.56|4404.56|4403.9|4403.9|0
1621411350000|2021-05-19 08:02:30|4404.26|4404.26|4403.6|4403.6|4404.26|4404.26|4403.33|4403.33|0
1621411360000|2021-05-19 08:02:40|4403.31|4403.31|4403.43|4403.43|4403.43|4403.43|4403.31|4403.31|0
1621411380000|2021-05-19 08:03:00|4402.98|4402.98|4403|4403|4403.12|4403.12|4402.91|4402.91|0
1621411390000|2021-05-19 08:03:10|4402.82|4402.82|4402.9|4402.9|4402.99|4402.99|4402.82|4402.82|0
1621411400000|2021-05-19 08:03:20|4402.96|4402.96|4403.32|4403.32|4403.32|4403.32|4402.96|4402.96|0
1621411420000|2021-05-19 08:03:40|4403.02|4403.02|4402.61|4402.61|4403.02|4403.02|4402.61|4402.61|0
1621411460000|2021-05-19 08:04:20|4402.73|4402.73|4403.18|4403.18|4403.18|4403.18|4402.73|4402.73|0
1621411470000|2021-05-19 08:04:30|4403.12|4403.12|4404.83|4404.83|4404.83|4404.83|4403.03|4403.03|0
1621411480000|2021-05-19 08:04:40|4405.13|4405.13|4405.05|4405.05|4405.13|4405.13|4404.9|4404.9|0
1621411490000|2021-05-19 08:04:50|4405.35|4405.35|4405.75|4405.75|4406.25|4406.25|4405.35|4405.35|0
1621411500000|2021-05-19 08:05:00|4405.78|4405.78|4405.6|4405.6|4405.78|4405.78|4405.6|4405.6|0
1621411510000|2021-05-19 08:05:10|4405.75|4405.75|4408.02|4408.02|4408.04|4408.04|4405.75|4405.75|0
1621411520000|2021-05-19 08:05:20|4408.08|4408.08|4407.55|4407.55|4408.16|4408.16|4407.55|4407.55|0
1621411540000|2021-05-19 08:05:40|4407.6|4407.6|4407.93|4407.93|4407.93|4407.93|4407.6|4407.6|0
1621411550000|2021-05-19 08:05:50|4407.32|4407.32|4407.02|4407.02|4407.32|4407.32|4407.02|4407.02|0
1621411560000|2021-05-19 08:06:00|4406.57|4406.57|4406.27|4406.27|4406.57|4406.57|4406.27|4406.27|0
1621411570000|2021-05-19 08:06:10|4405.97|4405.97|4405.67|4405.67|4405.97|4405.97|4405.67|4405.67|0
1621411580000|2021-05-19 08:06:20|4405.63|4405.63|4405.63|4405.63|4405.63|4405.63|4405.63|4405.63|0
1621411600000|2021-05-19 08:06:40|4405.94|4405.94|4405.94|4405.94|4405.94|4405.94|4405.94|4405.94|0
1621411610000|2021-05-19 08:06:50|4405.03|4405.03|4405.03|4405.03|4405.03|4405.03|4405.03|4405.03|0
1621411630000|2021-05-19 08:07:10|4404.69|4404.69|4404.58|4404.58|4404.69|4404.69|4404.58|4404.58|0
1621411640000|2021-05-19 08:07:20|4404.62|4404.62|4404.32|4404.32|4404.62|4404.62|4404.32|4404.32|0
1621411650000|2021-05-19 08:07:30|4404.02|4404.02|4404.02|4404.02|4404.02|4404.02|4404.02|4404.02|0
1621411660000|2021-05-19 08:07:40|4403.87|4403.87|4403.96|4403.96|4403.96|4403.96|4403.87|4403.87|0
1621411680000|2021-05-19 08:08:00|4403.21|4403.21|4404.13|4404.13|4404.13|4404.13|4402.86|4402.86|0
1621411690000|2021-05-19 08:08:10|4404.04|4404.04|4404|4404|4404.04|4404.04|4404|4404|0
1621411700000|2021-05-19 08:08:20|4403.7|4403.7|4403.61|4403.61|4403.7|4403.7|4403.4|4403.4|0
1621411710000|2021-05-19 08:08:30|4403.31|4403.31|4403.22|4403.22|4403.31|4403.31|4403.22|4403.22|0
1621411730000|2021-05-19 08:08:50|4403.52|4403.52|4403.52|4403.52|4403.52|4403.52|4403.52|4403.52|0
1621411740000|2021-05-19 08:09:00|4403.13|4403.13|4402.3|4402.3|4403.13|4403.13|4402.3|4402.3|0
1621411750000|2021-05-19 08:09:10|4402.45|4402.45|4402.95|4402.95|4402.95|4402.95|4402.35|4402.35|0
1621411760000|2021-05-19 08:09:20|4403.25|4403.25|4403.61|4403.61|4403.61|4403.61|4403.25|4403.25|0
1621411770000|2021-05-19 08:09:30|4403.31|4403.31|4402.1|4402.1|4403.31|4403.31|4402.1|4402.1|0
1621411780000|2021-05-19 08:09:40|4402.06|4402.06|4401.41|4401.41|4402.06|4402.06|4401.41|4401.41|0
1621411790000|2021-05-19 08:09:50|4401.33|4401.33|4401.38|4401.38|4401.38|4401.38|4401.03|4401.03|0
1621411800000|2021-05-19 08:10:00|4401.47|4401.47|4400.87|4400.87|4401.47|4401.47|4400.87|4400.87|0
1621411810000|2021-05-19 08:10:10|4400.95|4400.95|4401.25|4401.25|4401.25|4401.25|4400.95|4400.95|0
1621411820000|2021-05-19 08:10:20|4401.55|4401.55|4401.7|4401.7|4401.7|4401.7|4401.55|4401.55|0
1621411830000|2021-05-19 08:10:30|4402.6|4402.6|4401.55|4401.55|4402.6|4402.6|4401.55|4401.55|0
1621411850000|2021-05-19 08:10:50|4401.85|4401.85|4401.85|4401.85|4401.85|4401.85|4401.85|4401.85|0
1621411860000|2021-05-19 08:11:00|4402.15|4402.15|4402.75|4402.75|4402.75|4402.75|4402.15|4402.15|0
1621411870000|2021-05-19 08:11:10|4402.69|4402.69|4403.29|4403.29|4403.29|4403.29|4402.69|4402.69|0
1621411880000|2021-05-19 08:11:20|4402.99|4402.99|4403.22|4403.22|4403.22|4403.22|4402.92|4402.92|0
1621411890000|2021-05-19 08:11:30|4403.67|4403.67|4403.97|4403.97|4404.12|4404.12|4403.67|4403.67|0
1621411900000|2021-05-19 08:11:40|4404.27|4404.27|4404.45|4404.45|4404.45|4404.45|4404.27|4404.27|0
1621411920000|2021-05-19 08:12:00|4404.6|4404.6|4404.99|4404.99|4404.99|4404.99|4404.6|4404.6|0
1621411930000|2021-05-19 08:12:10|4404.39|4404.39|4404.24|4404.24|4404.39|4404.39|4404.24|4404.24|0
1621411940000|2021-05-19 08:12:20|4404.09|4404.09|4404|4404|4404.09|4404.09|4404|4404|0
1621411980000|2021-05-19 08:13:00|4402.35|4402.35|4401.39|4401.39|4402.35|4402.35|4401.22|4401.22|0
1621411990000|2021-05-19 08:13:10|4401.3|4401.3|4401.24|4401.24|4401.39|4401.39|4401.09|4401.09|0
1621412000000|2021-05-19 08:13:20|4400.94|4400.94|4401|4401|4401|4401|4400.94|4400.94|0
1621412020000|2021-05-19 08:13:40|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|0
1621412030000|2021-05-19 08:13:50|4401|4401|4401|4401|4401|4401|4401|4401|0
1621412040000|2021-05-19 08:14:00|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|0
1621412050000|2021-05-19 08:14:10|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|0
1621412060000|2021-05-19 08:14:20|4399.95|4399.95|4399.71|4399.71|4400.25|4400.25|4399.71|4399.71|0
1621412070000|2021-05-19 08:14:30|4399.41|4399.41|4399.56|4399.56|4399.56|4399.56|4399.41|4399.41|0
1621412080000|2021-05-19 08:14:40|4399.47|4399.47|4399.47|4399.47|4399.47|4399.47|4399.17|4399.17|0
1621412100000|2021-05-19 08:15:00|4398.12|4398.12|4397.11|4397.11|4398.12|4398.12|4396.9|4396.9|0
1621412110000|2021-05-19 08:15:10|4396.81|4396.81|4395.89|4395.89|4396.81|4396.81|4395.89|4395.89|0
1621412120000|2021-05-19 08:15:20|4395.59|4395.59|4394.9|4394.9|4395.59|4395.59|4394.9|4394.9|0
1621412130000|2021-05-19 08:15:30|4395.2|4395.2|4395.59|4395.59|4395.59|4395.59|4395.2|4395.2|0
1621412140000|2021-05-19 08:15:40|4395.55|4395.55|4396.75|4396.75|4396.75|4396.75|4395.55|4395.55|0
1621412150000|2021-05-19 08:15:50|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|0
1621412160000|2021-05-19 08:16:00|4397.2|4397.2|4397.95|4397.95|4397.95|4397.95|4397.2|4397.2|0
1621412170000|2021-05-19 08:16:10|4397.65|4397.65|4397.35|4397.35|4397.65|4397.65|4397.35|4397.35|0
1621412180000|2021-05-19 08:16:20|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|0
1621412190000|2021-05-19 08:16:30|4396.45|4396.45|4396.66|4396.66|4396.66|4396.66|4396.45|4396.45|0
1621412200000|2021-05-19 08:16:40|4396.55|4396.55|4396.25|4396.25|4396.55|4396.55|4396.25|4396.25|0
1621412210000|2021-05-19 08:16:50|4396.55|4396.55|4396.85|4396.85|4396.85|4396.85|4396.55|4396.55|0
1621412220000|2021-05-19 08:17:00|4396.25|4396.25|4395.98|4395.98|4396.25|4396.25|4395.98|4395.98|0
1621412230000|2021-05-19 08:17:10|4396.13|4396.13|4396.13|4396.13|4396.13|4396.13|4396.13|4396.13|0
1621412240000|2021-05-19 08:17:20|4396.04|4396.04|4396.04|4396.04|4396.04|4396.04|4396.04|4396.04|0
1621412250000|2021-05-19 08:17:30|4396.13|4396.13|4396.43|4396.43|4396.43|4396.43|4396.13|4396.13|0
1621412260000|2021-05-19 08:17:40|4396.52|4396.52|4396.56|4396.56|4396.56|4396.56|4396.52|4396.52|0
1621412270000|2021-05-19 08:17:50|4396.26|4396.26|4395.97|4395.97|4396.26|4396.26|4395.97|4395.97|0
1621412290000|2021-05-19 08:18:10|4396.57|4396.57|4396.87|4396.87|4396.87|4396.87|4396.57|4396.57|0
1621412300000|2021-05-19 08:18:20|4396.72|4396.72|4396.57|4396.57|4396.72|4396.72|4396.42|4396.42|0
1621412310000|2021-05-19 08:18:30|4396.42|4396.42|4396.45|4396.45|4396.45|4396.45|4396.27|4396.27|0
1621412320000|2021-05-19 08:18:40|4396.75|4396.75|4396.75|4396.75|4396.75|4396.75|4396.75|4396.75|0
1621412330000|2021-05-19 08:18:50|4396.81|4396.81|4396.33|4396.33|4396.92|4396.92|4396.33|4396.33|0
1621412340000|2021-05-19 08:19:00|4396.63|4396.63|4396.3|4396.3|4396.63|4396.63|4396.3|4396.3|0
1621412350000|2021-05-19 08:19:10|4396.44|4396.44|4396.44|4396.44|4396.44|4396.44|4396.44|4396.44|0
1621412360000|2021-05-19 08:19:20|4396.35|4396.35|4397.4|4397.4|4397.4|4397.4|4396.35|4396.35|0
1621412370000|2021-05-19 08:19:30|4398|4398|4398|4398|4398|4398|4398|4398|0
1621412380000|2021-05-19 08:19:40|4397.7|4397.7|4397.66|4397.66|4397.7|4397.7|4397.66|4397.66|0
1621412390000|2021-05-19 08:19:50|4397.88|4397.88|4397.59|4397.59|4397.88|4397.88|4397.59|4397.59|0
1621412400000|2021-05-19 08:20:00|4397.29|4397.29|4395.79|4395.79|4397.29|4397.29|4395.79|4395.79|0
1621412410000|2021-05-19 08:20:10|4395.5|4395.5|4395.5|4395.5|4395.5|4395.5|4395.5|4395.5|0
1621412430000|2021-05-19 08:20:30|4394.9|4394.9|4394.89|4394.89|4394.9|4394.9|4394.6|4394.6|0
1621412440000|2021-05-19 08:20:40|4395.79|4395.79|4396.1|4396.1|4396.1|4396.1|4395.79|4395.79|0
1621412450000|2021-05-19 08:20:50|4396.4|4396.4|4396.4|4396.4|4396.4|4396.4|4396.4|4396.4|0
1621412460000|2021-05-19 08:21:00|4396.43|4396.43|4397.2|4397.2|4397.2|4397.2|4396.43|4396.43|0
1621412480000|2021-05-19 08:21:20|4397.65|4397.65|4397.35|4397.35|4397.95|4397.95|4397.2|4397.2|0
1621412490000|2021-05-19 08:21:30|4397.05|4397.05|4396.9|4396.9|4397.05|4397.05|4396.9|4396.9|0
1621412500000|2021-05-19 08:21:40|4396.75|4396.75|4396.45|4396.45|4396.75|4396.75|4396.15|4396.15|0
1621412510000|2021-05-19 08:21:50|4396.41|4396.41|4396.3|4396.3|4396.41|4396.41|4396.3|4396.3|0
1621412520000|2021-05-19 08:22:00|4396.27|4396.27|4396.2|4396.2|4396.27|4396.27|4396.2|4396.2|0
1621412530000|2021-05-19 08:22:10|4396.11|4396.11|4396.41|4396.41|4396.41|4396.41|4396.11|4396.11|0
1621412540000|2021-05-19 08:22:20|4396.11|4396.11|4396.11|4396.11|4396.11|4396.11|4396.11|4396.11|0
1621412550000|2021-05-19 08:22:30|4396.41|4396.41|4395.67|4395.67|4396.56|4396.56|4395.37|4395.37|0
1621412560000|2021-05-19 08:22:40|4395.96|4395.96|4395.66|4395.66|4396.26|4396.26|4395.66|4395.66|0
1621412570000|2021-05-19 08:22:50|4395.36|4395.36|4394.97|4394.97|4395.36|4395.36|4394.97|4394.97|0
1621412580000|2021-05-19 08:23:00|4394.83|4394.83|4393.77|4393.77|4394.83|4394.83|4393.77|4393.77|0
1621412590000|2021-05-19 08:23:10|4393.73|4393.73|4393.66|4393.66|4393.73|4393.73|4393.66|4393.66|0
1621412600000|2021-05-19 08:23:20|4393.47|4393.47|4394.98|4394.98|4394.98|4394.98|4393.47|4393.47|0
1621412610000|2021-05-19 08:23:30|4394.08|4394.08|4394.08|4394.08|4394.08|4394.08|4394.08|4394.08|0
1621412630000|2021-05-19 08:23:50|4394.17|4394.17|4394.04|4394.04|4394.17|4394.17|4394.04|4394.04|0
1621412640000|2021-05-19 08:24:00|4393.74|4393.74|4394.52|4394.52|4394.64|4394.64|4393.44|4393.44|0
1621412660000|2021-05-19 08:24:20|4394.82|4394.82|4395.42|4395.42|4396.03|4396.03|4394.82|4394.82|0
1621412670000|2021-05-19 08:24:30|4395.12|4395.12|4394.53|4394.53|4395.12|4395.12|4394.53|4394.53|0
1621412680000|2021-05-19 08:24:40|4394.91|4394.91|4395|4395|4395|4395|4394.91|4394.91|0
1621412690000|2021-05-19 08:24:50|4394.7|4394.7|4394.7|4394.7|4394.7|4394.7|4394.7|4394.7|0
1621412700000|2021-05-19 08:25:00|4393.8|4393.8|4394.69|4394.69|4394.69|4394.69|4393.8|4393.8|0
1621412710000|2021-05-19 08:25:10|4395.14|4395.14|4396.19|4396.19|4396.19|4396.19|4395.14|4395.14|0
1621412720000|2021-05-19 08:25:20|4396.15|4396.15|4395.91|4395.91|4396.6|4396.6|4395.91|4395.91|0
1621412730000|2021-05-19 08:25:30|4395.82|4395.82|4396.6|4396.6|4396.6|4396.6|4395.82|4395.82|0
1621412740000|2021-05-19 08:25:40|4396.45|4396.45|4396.15|4396.15|4396.45|4396.45|4396.15|4396.15|0
1621412760000|2021-05-19 08:26:00|4396.12|4396.12|4396.12|4396.12|4396.12|4396.12|4396.12|4396.12|0
1621412780000|2021-05-19 08:26:20|4395.82|4395.82|4395.22|4395.22|4395.82|4395.82|4395.22|4395.22|0
1621412790000|2021-05-19 08:26:30|4395.82|4395.82|4395.38|4395.38|4395.82|4395.82|4395.38|4395.38|0
1621412800000|2021-05-19 08:26:40|4395.52|4395.52|4394.47|4394.47|4395.52|4395.52|4394.47|4394.47|0
1621412810000|2021-05-19 08:26:50|4395.08|4395.08|4394.93|4394.93|4395.08|4395.08|4394.93|4394.93|0
1621412820000|2021-05-19 08:27:00|4394.88|4394.88|4394.43|4394.43|4394.88|4394.88|4394.43|4394.43|0
1621412830000|2021-05-19 08:27:10|4394.38|4394.38|4394.49|4394.49|4394.49|4394.49|4394.16|4394.16|0
1621412840000|2021-05-19 08:27:20|4393.89|4393.89|4394.19|4394.19|4394.19|4394.19|4393.89|4393.89|0
1621412850000|2021-05-19 08:27:30|4393.84|4393.84|4396.49|4396.49|4396.49|4396.49|4393.84|4393.84|0
1621412860000|2021-05-19 08:27:40|4396.35|4396.35|4395.45|4395.45|4396.35|4396.35|4395.45|4395.45|0
1621412870000|2021-05-19 08:27:50|4395.75|4395.75|4395.75|4395.75|4395.75|4395.75|4395.75|4395.75|0
1621412880000|2021-05-19 08:28:00|4395.84|4395.84|4395.84|4395.84|4395.84|4395.84|4395.84|4395.84|0
1621412890000|2021-05-19 08:28:10|4395.86|4395.86|4395.88|4395.88|4395.88|4395.88|4395.86|4395.86|0
1621412900000|2021-05-19 08:28:20|4395.58|4395.58|4395.58|4395.58|4395.58|4395.58|4395.58|4395.58|0
1621412910000|2021-05-19 08:28:30|4395.43|4395.43|4395.43|4395.43|4395.43|4395.43|4395.43|4395.43|0
1621412920000|2021-05-19 08:28:40|4395.58|4395.58|4395.43|4395.43|4395.58|4395.58|4395.43|4395.43|0
1621412940000|2021-05-19 08:29:00|4395.52|4395.52|4395.22|4395.22|4395.52|4395.52|4395.22|4395.22|0
1621412950000|2021-05-19 08:29:10|4395.27|4395.27|4395.63|4395.63|4395.63|4395.63|4395.27|4395.27|0
1621412960000|2021-05-19 08:29:20|4395.33|4395.33|4395.49|4395.49|4395.49|4395.49|4395.33|4395.33|0
1621412970000|2021-05-19 08:29:30|4395.79|4395.79|4395.91|4395.91|4395.91|4395.91|4395.79|4395.79|0
1621412980000|2021-05-19 08:29:40|4395.99|4395.99|4396.03|4396.03|4396.03|4396.03|4395.99|4395.99|0
1621412990000|2021-05-19 08:29:50|4396.12|4396.12|4396.12|4396.12|4396.12|4396.12|4396.12|4396.12|0
1621413000000|2021-05-19 08:30:00|4396.42|4396.42|4396.42|4396.42|4396.42|4396.42|4396.42|4396.42|0
1621413010000|2021-05-19 08:30:10|4396.48|4396.48|4396.18|4396.18|4396.48|4396.48|4396.18|4396.18|0
1621413020000|2021-05-19 08:30:20|4396.2|4396.2|4396.2|4396.2|4396.25|4396.25|4396.2|4396.2|0
1621413030000|2021-05-19 08:30:30|4396.23|4396.23|4396.56|4396.56|4396.56|4396.56|4396.23|4396.23|0
1621413040000|2021-05-19 08:30:40|4396.85|4396.85|4397.61|4397.61|4397.61|4397.61|4396.85|4396.85|0
1621413050000|2021-05-19 08:30:50|4398.51|4398.51|4399.29|4399.29|4399.71|4399.71|4398.51|4398.51|0
1621413060000|2021-05-19 08:31:00|4399.23|4399.23|4399.23|4399.23|4399.23|4399.23|4399.23|4399.23|0
1621413070000|2021-05-19 08:31:10|4398.78|4398.78|4399.95|4399.95|4399.95|4399.95|4398.78|4398.78|0
1621413080000|2021-05-19 08:31:20|4399.99|4399.99|4399.69|4399.69|4399.99|4399.99|4399.69|4399.69|0
1621413110000|2021-05-19 08:31:50|4400.29|4400.29|4400.37|4400.37|4400.37|4400.37|4400.29|4400.29|0
1621413120000|2021-05-19 08:32:00|4399.76|4399.76|4399.26|4399.26|4399.76|4399.76|4399.26|4399.26|0
1621413130000|2021-05-19 08:32:10|4399.11|4399.11|4399.11|4399.11|4399.11|4399.11|4399.11|4399.11|0
1621413150000|2021-05-19 08:32:30|4399.71|4399.71|4399.89|4399.89|4399.89|4399.89|4399.71|4399.71|0
1621413160000|2021-05-19 08:32:40|4399.74|4399.74|4399.65|4399.65|4399.74|4399.74|4399.65|4399.65|0
1621413170000|2021-05-19 08:32:50|4399.68|4399.68|4399.68|4399.68|4399.68|4399.68|4399.68|4399.68|0
1621413180000|2021-05-19 08:33:00|4399.53|4399.53|4398.27|4398.27|4399.53|4399.53|4398.18|4398.18|0
1621413190000|2021-05-19 08:33:10|4397.82|4397.82|4397.52|4397.52|4397.82|4397.82|4397.52|4397.52|0
1621413200000|2021-05-19 08:33:20|4398.12|4398.12|4398.42|4398.42|4398.49|4398.49|4398.12|4398.12|0
1621413220000|2021-05-19 08:33:40|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|0
1621413230000|2021-05-19 08:33:50|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|0
1621413240000|2021-05-19 08:34:00|4398.53|4398.53|4397.66|4397.66|4398.53|4398.53|4397.61|4397.61|0
1621413260000|2021-05-19 08:34:20|4397.75|4397.75|4397.9|4397.9|4397.9|4397.9|4397.75|4397.75|0
1621413270000|2021-05-19 08:34:30|4397.79|4397.79|4398.09|4398.09|4398.09|4398.09|4397.79|4397.79|0
1621413280000|2021-05-19 08:34:40|4398.38|4398.38|4398.38|4398.38|4398.38|4398.38|4398.38|4398.38|0
1621413290000|2021-05-19 08:34:50|4398.68|4398.68|4399.13|4399.13|4399.13|4399.13|4398.68|4398.68|0
1621413300000|2021-05-19 08:35:00|4398.98|4398.98|4398.15|4398.15|4398.98|4398.98|4398.15|4398.15|0
1621413310000|2021-05-19 08:35:10|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|0
1621413320000|2021-05-19 08:35:20|4398.45|4398.45|4398.45|4398.45|4398.45|4398.45|4398.45|4398.45|0
1621413340000|2021-05-19 08:35:40|4398.36|4398.36|4398.36|4398.36|4398.36|4398.36|4398.36|4398.36|0
1621413350000|2021-05-19 08:35:50|4398.06|4398.06|4398.06|4398.06|4398.06|4398.06|4398.06|4398.06|0
1621413360000|2021-05-19 08:36:00|4398.04|4398.04|4398.36|4398.36|4398.36|4398.36|4398.04|4398.04|0
1621413380000|2021-05-19 08:36:20|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|0
1621413390000|2021-05-19 08:36:30|4399.13|4399.13|4399.13|4399.13|4399.13|4399.13|4399.13|4399.13|0
1621413400000|2021-05-19 08:36:40|4399.43|4399.43|4399.43|4399.43|4399.43|4399.43|4399.43|4399.43|0
1621413410000|2021-05-19 08:36:50|4399.52|4399.52|4400.89|4400.89|4400.89|4400.89|4399.52|4399.52|0
1621413430000|2021-05-19 08:37:10|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|0
1621413440000|2021-05-19 08:37:20|4401.04|4401.04|4401.4|4401.4|4401.4|4401.4|4400.95|4400.95|0
1621413450000|2021-05-19 08:37:30|4401.25|4401.25|4400.95|4400.95|4401.25|4401.25|4400.95|4400.95|0
1621413460000|2021-05-19 08:37:40|4401.07|4401.07|4400.92|4400.92|4401.07|4401.07|4400.92|4400.92|0
1621413470000|2021-05-19 08:37:50|4400.9|4400.9|4400.29|4400.29|4400.97|4400.97|4400.29|4400.29|0
1621413480000|2021-05-19 08:38:00|4399.99|4399.99|4399.71|4399.71|4400.01|4400.01|4399.71|4399.71|0
1621413490000|2021-05-19 08:38:10|4399.65|4399.65|4400.1|4400.1|4400.1|4400.1|4399.65|4399.65|0
1621413500000|2021-05-19 08:38:20|4400.01|4400.01|4400.01|4400.01|4400.01|4400.01|4400.01|4400.01|0
1621413520000|2021-05-19 08:38:40|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|0
1621413530000|2021-05-19 08:38:50|4401.66|4401.66|4401.72|4401.72|4401.72|4401.72|4401.66|4401.66|0
1621413540000|2021-05-19 08:39:00|4401.84|4401.84|4401.84|4401.84|4401.86|4401.86|4401.84|4401.84|0
1621413550000|2021-05-19 08:39:10|4401.87|4401.87|4401.87|4401.87|4401.87|4401.87|4401.87|4401.87|0
1621413560000|2021-05-19 08:39:20|4402.1|4402.1|4402.58|4402.58|4402.58|4402.58|4402.1|4402.1|0
1621413570000|2021-05-19 08:39:30|4402.53|4402.53|4402.53|4402.53|4402.53|4402.53|4402.53|4402.53|0
1621413580000|2021-05-19 08:39:40|4402.68|4402.68|4402.77|4402.77|4402.77|4402.77|4402.68|4402.68|0
1621413600000|2021-05-19 08:40:00|4401.87|4401.87|4400.94|4400.94|4401.87|4401.87|4400.94|4400.94|0
1621413610000|2021-05-19 08:40:10|4401.03|4401.03|4400.5|4400.5|4401.03|4401.03|4400.41|4400.41|0
1621413620000|2021-05-19 08:40:20|4400.61|4400.61|4400.82|4400.82|4400.82|4400.82|4400.61|4400.61|0
1621413630000|2021-05-19 08:40:30|4400.76|4400.76|4400.22|4400.22|4400.82|4400.82|4400.22|4400.22|0
1621413640000|2021-05-19 08:40:40|4400.37|4400.37|4400.42|4400.42|4400.71|4400.71|4400.37|4400.37|0
1621413650000|2021-05-19 08:40:50|4400.21|4400.21|4400.21|4400.21|4400.21|4400.21|4400.06|4400.06|0
1621413660000|2021-05-19 08:41:00|4400.51|4400.51|4400.81|4400.81|4400.81|4400.81|4400.51|4400.51|0
1621413680000|2021-05-19 08:41:20|4400.87|4400.87|4402.07|4402.07|4402.07|4402.07|4400.87|4400.87|0
1621413700000|2021-05-19 08:41:40|4402.18|4402.18|4402.18|4402.18|4402.18|4402.18|4402.18|4402.18|0
1621413710000|2021-05-19 08:41:50|4402.33|4402.33|4401.49|4401.49|4402.33|4402.33|4401.43|4401.43|0
1621413720000|2021-05-19 08:42:00|4401.79|4401.79|4402.31|4402.31|4402.31|4402.31|4401.79|4401.79|0
1621413730000|2021-05-19 08:42:10|4402.22|4402.22|4402.22|4402.22|4402.22|4402.22|4402.22|4402.22|0
1621413740000|2021-05-19 08:42:20|4402.37|4402.37|4402.67|4402.67|4402.67|4402.67|4402.37|4402.37|0
1621413750000|2021-05-19 08:42:30|4403.27|4403.27|4403.27|4403.27|4403.27|4403.27|4403.27|4403.27|0
1621413760000|2021-05-19 08:42:40|4402.37|4402.37|4402.37|4402.37|4402.37|4402.37|4402.37|4402.37|0
1621413770000|2021-05-19 08:42:50|4402.48|4402.48|4403.08|4403.08|4403.08|4403.08|4402.48|4402.48|0
1621413780000|2021-05-19 08:43:00|4403.38|4403.38|4403.14|4403.14|4403.44|4403.44|4403.14|4403.14|0
1621413800000|2021-05-19 08:43:20|4403.03|4403.03|4402.31|4402.31|4403.03|4403.03|4402.31|4402.31|0
1621413810000|2021-05-19 08:43:30|4402.43|4402.43|4402.43|4402.43|4402.43|4402.43|4402.43|4402.43|0
1621413820000|2021-05-19 08:43:40|4402.34|4402.34|4402.34|4402.34|4402.34|4402.34|4402.34|4402.34|0
1621413830000|2021-05-19 08:43:50|4402.64|4402.64|4402.64|4402.64|4402.64|4402.64|4402.64|4402.64|0
1621413840000|2021-05-19 08:44:00|4402.58|4402.58|4402.16|4402.16|4402.58|4402.58|4402.16|4402.16|0
1621413850000|2021-05-19 08:44:10|4402.25|4402.25|4403.15|4403.15|4403.15|4403.15|4402.25|4402.25|0
1621413860000|2021-05-19 08:44:20|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|0
1621413870000|2021-05-19 08:44:30|4403.72|4403.72|4404.33|4404.33|4404.33|4404.33|4403.72|4403.72|0
1621413880000|2021-05-19 08:44:40|4403.72|4403.72|4403.72|4403.72|4403.72|4403.72|4403.72|4403.72|0
1621413890000|2021-05-19 08:44:50|4404.47|4404.47|4404.47|4404.47|4404.47|4404.47|4404.47|4404.47|0
1621413900000|2021-05-19 08:45:00|4404.52|4404.52|4404.52|4404.52|4404.52|4404.52|4404.52|4404.52|0
1621413910000|2021-05-19 08:45:10|4404.67|4404.67|4404.64|4404.64|4404.67|4404.67|4404.64|4404.64|0
1621413920000|2021-05-19 08:45:20|4405.84|4405.84|4405.86|4405.86|4405.88|4405.88|4405.84|4405.84|0
1621413930000|2021-05-19 08:45:30|4405.56|4405.56|4405.56|4405.56|4405.56|4405.56|4405.56|4405.56|0
1621413940000|2021-05-19 08:45:40|4404.81|4404.81|4404.78|4404.78|4404.81|4404.81|4404.78|4404.78|0
1621413950000|2021-05-19 08:45:50|4404.48|4404.48|4404.48|4404.48|4404.48|4404.48|4404.48|4404.48|0
1621413960000|2021-05-19 08:46:00|4404.34|4404.34|4404.3|4404.3|4404.34|4404.34|4404.3|4404.3|0
1621413980000|2021-05-19 08:46:20|4404.12|4404.12|4403.14|4403.14|4404.12|4404.12|4403.14|4403.14|0
1621413990000|2021-05-19 08:46:30|4403.28|4403.28|4400.66|4400.66|4403.28|4403.28|4400.66|4400.66|0
1621414000000|2021-05-19 08:46:40|4400.63|4400.63|4400.54|4400.54|4400.63|4400.63|4400.54|4400.54|0
1621414030000|2021-05-19 08:47:10|4399.65|4399.65|4400.24|4400.24|4400.24|4400.24|4399.65|4399.65|0
1621414040000|2021-05-19 08:47:20|4400.39|4400.39|4400.69|4400.69|4400.69|4400.69|4400.39|4400.39|0
1621414050000|2021-05-19 08:47:30|4400.09|4400.09|4399.79|4399.79|4400.09|4400.09|4399.79|4399.79|0
1621414080000|2021-05-19 08:48:00|4399.76|4399.76|4399.15|4399.15|4399.76|4399.76|4399.15|4399.15|0
1621414090000|2021-05-19 08:48:10|4399.46|4399.46|4401.62|4401.62|4401.62|4401.62|4399.46|4399.46|0
1621414100000|2021-05-19 08:48:20|4401.65|4401.65|4401.77|4401.77|4402.85|4402.85|4401.65|4401.65|0
1621414120000|2021-05-19 08:48:40|4402.07|4402.07|4401.56|4401.56|4402.07|4402.07|4401.56|4401.56|0
1621414140000|2021-05-19 08:49:00|4401.26|4401.26|4401.26|4401.26|4401.26|4401.26|4401.26|4401.26|0
1621414210000|2021-05-19 08:50:10|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|0
1621414220000|2021-05-19 08:50:20|4400.51|4400.51|4399.43|4399.43|4400.51|4400.51|4399.43|4399.43|0
1621414230000|2021-05-19 08:50:30|4399.41|4399.41|4399.38|4399.38|4399.41|4399.41|4399.38|4399.38|0
1621414250000|2021-05-19 08:50:50|4399.35|4399.35|4399.35|4399.35|4399.35|4399.35|4399.35|4399.35|0
1621414260000|2021-05-19 08:51:00|4399.4|4399.4|4398.85|4398.85|4399.4|4399.4|4398.85|4398.85|0
1621414270000|2021-05-19 08:51:10|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|0
1621414290000|2021-05-19 08:51:30|4398.7|4398.7|4400.59|4400.59|4400.59|4400.59|4398.7|4398.7|0
1621414300000|2021-05-19 08:51:40|4400.56|4400.56|4400.56|4400.56|4400.56|4400.56|4400.56|4400.56|0
1621414310000|2021-05-19 08:51:50|4400.26|4400.26|4399.24|4399.24|4400.26|4400.26|4399.24|4399.24|0
1621414330000|2021-05-19 08:52:10|4398.93|4398.93|4398.93|4398.93|4398.93|4398.93|4398.93|4398.93|0
1621414340000|2021-05-19 08:52:20|4398.9|4398.9|4399.29|4399.29|4399.29|4399.29|4398.9|4398.9|0
1621414350000|2021-05-19 08:52:30|4399.44|4399.44|4398.69|4398.69|4399.44|4399.44|4398.69|4398.69|0
1621414360000|2021-05-19 08:52:40|4398.39|4398.39|4397.81|4397.81|4398.41|4398.41|4396.61|4396.61|0
1621414370000|2021-05-19 08:52:50|4398.11|4398.11|4399.4|4399.4|4399.4|4399.4|4398.11|4398.11|0
1621414380000|2021-05-19 08:53:00|4399.44|4399.44|4399.18|4399.18|4399.44|4399.44|4399.14|4399.14|0
1621414390000|2021-05-19 08:53:10|4399.13|4399.13|4398.54|4398.54|4399.17|4399.17|4398.54|4398.54|0
1621414400000|2021-05-19 08:53:20|4398.45|4398.45|4398.45|4398.45|4398.45|4398.45|4398.45|4398.45|0
1621414410000|2021-05-19 08:53:30|4399.05|4399.05|4398.71|4398.71|4399.05|4399.05|4398.71|4398.71|0
1621414420000|2021-05-19 08:53:40|4399.02|4399.02|4398.98|4398.98|4399.02|4399.02|4398.98|4398.98|0
1621414430000|2021-05-19 08:53:50|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|0
1621414440000|2021-05-19 08:54:00|4399.13|4399.13|4399.13|4399.13|4399.13|4399.13|4399.13|4399.13|0
1621414460000|2021-05-19 08:54:20|4399.73|4399.73|4399.43|4399.43|4399.73|4399.73|4399.43|4399.43|0
1621414490000|2021-05-19 08:54:50|4399.73|4399.73|4399.88|4399.88|4400.33|4400.33|4399.73|4399.73|0
1621414500000|2021-05-19 08:55:00|4400.18|4400.18|4399.88|4399.88|4400.18|4400.18|4399.88|4399.88|0
1621414510000|2021-05-19 08:55:10|4400.03|4400.03|4400.08|4400.08|4400.08|4400.08|4400.03|4400.03|0
1621414520000|2021-05-19 08:55:20|4400.38|4400.38|4400.38|4400.38|4400.38|4400.38|4400.38|4400.38|0
1621414530000|2021-05-19 08:55:30|4400.48|4400.48|4401.04|4401.04|4401.04|4401.04|4400.48|4400.48|0
1621414540000|2021-05-19 08:55:40|4401.19|4401.19|4401.51|4401.51|4401.51|4401.51|4401.19|4401.19|0
1621414550000|2021-05-19 08:55:50|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|0
1621414560000|2021-05-19 08:56:00|4402|4402|4402|4402|4402|4402|4402|4402|0
1621414570000|2021-05-19 08:56:10|4402.04|4402.04|4402.04|4402.04|4402.04|4402.04|4402.04|4402.04|0
1621414580000|2021-05-19 08:56:20|4402.08|4402.08|4402.15|4402.15|4402.15|4402.15|4402.08|4402.08|0
1621414590000|2021-05-19 08:56:30|4402.24|4402.24|4402.24|4402.24|4402.24|4402.24|4402.24|4402.24|0
1621414600000|2021-05-19 08:56:40|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|4401.64|4401.64|0
1621414620000|2021-05-19 08:57:00|4401.9|4401.9|4402.16|4402.16|4402.16|4402.16|4401.9|4401.9|0
1621414630000|2021-05-19 08:57:10|4401.86|4401.86|4402.31|4402.31|4402.31|4402.31|4401.86|4401.86|0
1621414640000|2021-05-19 08:57:20|4402.46|4402.46|4402.89|4402.89|4403.49|4403.49|4402.29|4402.29|0
1621414650000|2021-05-19 08:57:30|4403.19|4403.19|4402.59|4402.59|4403.19|4403.19|4402.59|4402.59|0
1621414660000|2021-05-19 08:57:40|4402.29|4402.29|4402.35|4402.35|4402.35|4402.35|4402.29|4402.29|0
1621414670000|2021-05-19 08:57:50|4402.05|4402.05|4401.96|4401.96|4402.14|4402.14|4401.96|4401.96|0
1621414700000|2021-05-19 08:58:20|4402.26|4402.26|4402.26|4402.26|4402.26|4402.26|4402.26|4402.26|0
1621414710000|2021-05-19 08:58:30|4401.96|4401.96|4401.96|4401.96|4401.96|4401.96|4401.96|4401.96|0
1621414730000|2021-05-19 08:58:50|4401.36|4401.36|4401.36|4401.36|4401.36|4401.36|4401.36|4401.36|0
1621414740000|2021-05-19 08:59:00|4401.3|4401.3|4400.18|4400.18|4401.3|4401.3|4400.18|4400.18|0
1621414750000|2021-05-19 08:59:10|4400.12|4400.12|4399.88|4399.88|4400.18|4400.18|4399.88|4399.88|0
1621414760000|2021-05-19 08:59:20|4400.18|4400.18|4400|4400|4400.18|4400.18|4400|4400|0
1621414770000|2021-05-19 08:59:30|4399.7|4399.7|4400|4400|4400|4400|4399.7|4399.7|0
1621414790000|2021-05-19 08:59:50|4399.98|4399.98|4400.42|4400.42|4400.42|4400.42|4399.98|4399.98|0
1621414800000|2021-05-19 09:00:00|4400.57|4400.57|4400.57|4400.57|4400.57|4400.57|4400.57|4400.57|0
1621414810000|2021-05-19 09:00:10|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|0
1621414820000|2021-05-19 09:00:20|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|0
1621414830000|2021-05-19 09:00:30|4400.55|4400.55|4400.85|4400.85|4400.85|4400.85|4400.55|4400.55|0
1621414850000|2021-05-19 09:00:50|4401.15|4401.15|4401.83|4401.83|4401.9|4401.9|4401.15|4401.15|0
1621414860000|2021-05-19 09:01:00|4401.77|4401.77|4402.22|4402.22|4402.37|4402.37|4401.77|4401.77|0
1621414870000|2021-05-19 09:01:10|4402.31|4402.31|4402.61|4402.61|4402.61|4402.61|4402.31|4402.31|0
1621414880000|2021-05-19 09:01:20|4403.21|4403.21|4403.21|4403.21|4403.21|4403.21|4403.21|4403.21|0
1621414890000|2021-05-19 09:01:30|4403.51|4403.51|4403.51|4403.51|4403.51|4403.51|4403.51|4403.51|0
1621414900000|2021-05-19 09:01:40|4403.66|4403.66|4403.81|4403.81|4403.81|4403.81|4403.66|4403.66|0
1621414920000|2021-05-19 09:02:00|4403.85|4403.85|4404.68|4404.68|4404.68|4404.68|4403.85|4403.85|0
1621414930000|2021-05-19 09:02:10|4404.71|4404.71|4404.16|4404.16|4404.76|4404.76|4404.16|4404.16|0
1621414940000|2021-05-19 09:02:20|4404.07|4404.07|4403.22|4403.22|4404.07|4404.07|4403.22|4403.22|0
1621414950000|2021-05-19 09:02:30|4403.39|4403.39|4405.19|4405.19|4405.19|4405.19|4403.39|4403.39|0
1621414960000|2021-05-19 09:02:40|4405.79|4405.79|4404.59|4404.59|4405.79|4405.79|4404.59|4404.59|0
1621414980000|2021-05-19 09:03:00|4404.73|4404.73|4404.82|4404.82|4404.82|4404.82|4404.73|4404.73|0
1621415000000|2021-05-19 09:03:20|4404.92|4404.92|4407.26|4407.26|4407.26|4407.26|4404.92|4404.92|0
1621415010000|2021-05-19 09:03:30|4406.95|4406.95|4406.51|4406.51|4406.95|4406.95|4406.51|4406.51|0
1621415020000|2021-05-19 09:03:40|4406.45|4406.45|4406.15|4406.15|4406.45|4406.45|4406.15|4406.15|0
1621415050000|2021-05-19 09:04:10|4406.45|4406.45|4407.15|4407.15|4407.15|4407.15|4406.45|4406.45|0
1621415060000|2021-05-19 09:04:20|4407.21|4407.21|4407.21|4407.21|4407.21|4407.21|4407.21|4407.21|0
1621415070000|2021-05-19 09:04:30|4407.38|4407.38|4407.61|4407.61|4407.61|4407.61|4407.32|4407.32|0
1621415080000|2021-05-19 09:04:40|4407.91|4407.91|4408.64|4408.64|4408.64|4408.64|4407.91|4407.91|0
1621415090000|2021-05-19 09:04:50|4408.94|4408.94|4408.85|4408.85|4408.94|4408.94|4408.85|4408.85|0
1621415100000|2021-05-19 09:05:00|4409.15|4409.15|4408.7|4408.7|4409.3|4409.3|4408.7|4408.7|0
1621415110000|2021-05-19 09:05:10|4408.77|4408.77|4408.47|4408.47|4408.77|4408.77|4408.47|4408.47|0
1621415130000|2021-05-19 09:05:30|4409.37|4409.37|4409.16|4409.16|4409.37|4409.37|4409.07|4409.07|0
1621415150000|2021-05-19 09:05:50|4409.46|4409.46|4409.58|4409.58|4409.75|4409.75|4409.46|4409.46|0
1621415160000|2021-05-19 09:06:00|4409.28|4409.28|4408.68|4408.68|4409.28|4409.28|4408.68|4408.68|0
1621415170000|2021-05-19 09:06:10|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|0
1621415180000|2021-05-19 09:06:20|4408.88|4408.88|4408.94|4408.94|4408.94|4408.94|4408.88|4408.88|0
1621415190000|2021-05-19 09:06:30|4409.84|4409.84|4409.9|4409.9|4409.96|4409.96|4409.84|4409.84|0
1621415200000|2021-05-19 09:06:40|4410.07|4410.07|4409.62|4409.62|4410.07|4410.07|4409.62|4409.62|0
1621415210000|2021-05-19 09:06:50|4409.71|4409.71|4410.39|4410.39|4410.39|4410.39|4409.71|4409.71|0
1621415220000|2021-05-19 09:07:00|4410.99|4410.99|4410.99|4410.99|4410.99|4410.99|4410.99|4410.99|0
1621415230000|2021-05-19 09:07:10|4411.05|4411.05|4411.22|4411.22|4411.22|4411.22|4411.05|4411.05|0
1621415240000|2021-05-19 09:07:20|4411.39|4411.39|4411.45|4411.45|4411.45|4411.45|4411.39|4411.39|0
1621415250000|2021-05-19 09:07:30|4411.55|4411.55|4411.38|4411.38|4411.55|4411.55|4411.38|4411.38|0
1621415260000|2021-05-19 09:07:40|4411.35|4411.35|4411.35|4411.35|4411.35|4411.35|4411.35|4411.35|0
1621415270000|2021-05-19 09:07:50|4411.05|4411.05|4412.55|4412.55|4412.55|4412.55|4411.05|4411.05|0
1621415280000|2021-05-19 09:08:00|4412.53|4412.53|4412.68|4412.68|4412.98|4412.98|4412.53|4412.53|0
1621415290000|2021-05-19 09:08:10|4412.08|4412.08|4412.37|4412.37|4412.37|4412.37|4412.08|4412.08|0
1621415300000|2021-05-19 09:08:20|4412.55|4412.55|4412.67|4412.67|4412.67|4412.67|4412.55|4412.55|0
1621415310000|2021-05-19 09:08:30|4413.01|4413.01|4412.41|4412.41|4413.01|4413.01|4412.41|4412.41|0
1621415320000|2021-05-19 09:08:40|4412.5|4412.5|4413.7|4413.7|4413.7|4413.7|4411.9|4411.9|0
1621415330000|2021-05-19 09:08:50|4412.8|4412.8|4412.8|4412.8|4413.1|4413.1|4411.9|4411.9|0
1621415340000|2021-05-19 09:09:00|4412.78|4412.78|4412.63|4412.63|4412.78|4412.78|4412.63|4412.63|0
1621415360000|2021-05-19 09:09:20|4412.57|4412.57|4412.96|4412.96|4413.02|4413.02|4412.57|4412.57|0
1621415370000|2021-05-19 09:09:30|4411.76|4411.76|4411.7|4411.7|4411.76|4411.76|4411.7|4411.7|0
1621415390000|2021-05-19 09:09:50|4412|4412|4412|4412|4412|4412|4412|4412|0
1621415400000|2021-05-19 09:10:00|4411.89|4411.89|4411.42|4411.42|4411.89|4411.89|4411.42|4411.42|0
1621415410000|2021-05-19 09:10:10|4411.6|4411.6|4411.91|4411.91|4412.22|4412.22|4411.6|4411.6|0
1621415420000|2021-05-19 09:10:20|4411.76|4411.76|4412.06|4412.06|4412.06|4412.06|4411.58|4411.58|0
1621415440000|2021-05-19 09:10:40|4411.76|4411.76|4411.97|4411.97|4412.06|4412.06|4411.76|4411.76|0
1621415460000|2021-05-19 09:11:00|4412.57|4412.57|4413.85|4413.85|4413.85|4413.85|4412.27|4412.27|0
1621415490000|2021-05-19 09:11:30|4413.94|4413.94|4413.38|4413.38|4413.94|4413.94|4413.38|4413.38|0
1621415500000|2021-05-19 09:11:40|4413.46|4413.46|4413.16|4413.16|4413.46|4413.46|4413.16|4413.16|0
1621415530000|2021-05-19 09:12:10|4413.31|4413.31|4413.37|4413.37|4413.37|4413.37|4413.31|4413.31|0
1621415540000|2021-05-19 09:12:20|4413.66|4413.66|4414.11|4414.11|4414.11|4414.11|4413.51|4413.51|0
1621415560000|2021-05-19 09:12:40|4414.3|4414.3|4414.3|4414.3|4414.3|4414.3|4414.3|4414.3|0
1621415570000|2021-05-19 09:12:50|4413.99|4413.99|4413.55|4413.55|4413.99|4413.99|4413.55|4413.55|0
1621415580000|2021-05-19 09:13:00|4413.48|4413.48|4413.48|4413.48|4413.48|4413.48|4413.48|4413.48|0
1621415590000|2021-05-19 09:13:10|4413.78|4413.78|4414.08|4414.08|4414.08|4414.08|4413.78|4413.78|0
1621415600000|2021-05-19 09:13:20|4414.38|4414.38|4414.15|4414.15|4414.38|4414.38|4414.15|4414.15|0
1621415610000|2021-05-19 09:13:30|4414.3|4414.3|4414.3|4414.3|4414.3|4414.3|4414.3|4414.3|0
1621415640000|2021-05-19 09:14:00|4414.33|4414.33|4414.33|4414.33|4414.33|4414.33|4414.33|4414.33|0
1621415650000|2021-05-19 09:14:10|4414.42|4414.42|4414.28|4414.28|4414.42|4414.42|4414.28|4414.28|0
1621415660000|2021-05-19 09:14:20|4413.98|4413.98|4413.98|4413.98|4413.98|4413.98|4413.98|4413.98|0
1621415670000|2021-05-19 09:14:30|4414.28|4414.28|4414.53|4414.53|4414.53|4414.53|4414.28|4414.28|0
1621415680000|2021-05-19 09:14:40|4415.43|4415.43|4415.43|4415.43|4415.43|4415.43|4415.43|4415.43|0
1621415690000|2021-05-19 09:14:50|4415.73|4415.73|4416.48|4416.48|4416.78|4416.78|4415.73|4415.73|0
1621415700000|2021-05-19 09:15:00|4416.18|4416.18|4415.73|4415.73|4416.18|4416.18|4415.73|4415.73|0
1621415710000|2021-05-19 09:15:10|4416.09|4416.09|4416.09|4416.09|4416.09|4416.09|4416.09|4416.09|0
1621415720000|2021-05-19 09:15:20|4416.17|4416.17|4416.56|4416.56|4416.56|4416.56|4416.17|4416.17|0
1621415750000|2021-05-19 09:15:50|4416.26|4416.26|4416.26|4416.26|4416.26|4416.26|4416.26|4416.26|0
1621415760000|2021-05-19 09:16:00|4416.09|4416.09|4416.54|4416.54|4416.54|4416.54|4416.09|4416.09|0
1621415780000|2021-05-19 09:16:20|4416.65|4416.65|4417.37|4417.37|4417.41|4417.41|4416.65|4416.65|0
1621415790000|2021-05-19 09:16:30|4417.33|4417.33|4418.92|4418.92|4418.92|4418.92|4417.33|4417.33|0
1621415800000|2021-05-19 09:16:40|4419.07|4419.07|4419.07|4419.07|4419.11|4419.11|4419.07|4419.07|0
1621415810000|2021-05-19 09:16:50|4418.77|4418.77|4418.32|4418.32|4418.77|4418.77|4418.32|4418.32|0
1621415820000|2021-05-19 09:17:00|4418.34|4418.34|4419.54|4419.54|4419.54|4419.54|4418.34|4418.34|0
1621415830000|2021-05-19 09:17:10|4419.63|4419.63|4419.03|4419.03|4419.63|4419.63|4419.03|4419.03|0
1621415840000|2021-05-19 09:17:20|4419.63|4419.63|4419.97|4419.97|4419.97|4419.97|4419.63|4419.63|0
1621415850000|2021-05-19 09:17:30|4420.04|4420.04|4420.04|4420.04|4420.04|4420.04|4420.04|4420.04|0
1621415860000|2021-05-19 09:17:40|4420|4420|4420.45|4420.45|4420.6|4420.6|4420|4420|0
1621415870000|2021-05-19 09:17:50|4420.6|4420.6|4421.23|4421.23|4421.23|4421.23|4420.6|4420.6|0
1621415880000|2021-05-19 09:18:00|4421.37|4421.37|4421.98|4421.98|4421.98|4421.98|4421.37|4421.37|0
1621415890000|2021-05-19 09:18:10|4422.12|4422.12|4422.42|4422.42|4422.42|4422.42|4422.12|4422.12|0
1621415900000|2021-05-19 09:18:20|4422.45|4422.45|4422.08|4422.08|4422.5|4422.5|4422.08|4422.08|0
1621415910000|2021-05-19 09:18:30|4421.78|4421.78|4421.9|4421.9|4422.38|4422.38|4421.78|4421.78|0
1621415920000|2021-05-19 09:18:40|4421.83|4421.83|4421.83|4421.83|4421.83|4421.83|4421.83|4421.83|0
1621415940000|2021-05-19 09:19:00|4421.23|4421.23|4421.23|4421.23|4421.23|4421.23|4421.23|4421.23|0
1621415950000|2021-05-19 09:19:10|4421.41|4421.41|4421.41|4421.41|4421.41|4421.41|4421.41|4421.41|0
1621415960000|2021-05-19 09:19:20|4421.86|4421.86|4421.86|4421.86|4421.86|4421.86|4421.86|4421.86|0
1621415980000|2021-05-19 09:19:40|4422.16|4422.16|4422.57|4422.57|4422.57|4422.57|4422.12|4422.12|0
1621415990000|2021-05-19 09:19:50|4422.62|4422.62|4423.36|4423.36|4423.57|4423.57|4422.62|4422.62|0
1621416000000|2021-05-19 09:20:00|4423.06|4423.06|4422.61|4422.61|4423.06|4423.06|4422.61|4422.61|0
1621416010000|2021-05-19 09:20:10|4423.21|4423.21|4423.21|4423.21|4423.21|4423.21|4423.21|4423.21|0
1621416020000|2021-05-19 09:20:20|4422.91|4422.91|4422.91|4422.91|4422.91|4422.91|4422.91|4422.91|0
1621416030000|2021-05-19 09:20:30|4422.87|4422.87|4422.87|4422.87|4422.87|4422.87|4422.87|4422.87|0
1621416050000|2021-05-19 09:20:50|4423.02|4423.02|4423.17|4423.17|4423.62|4423.62|4423.02|4423.02|0
1621416060000|2021-05-19 09:21:00|4423.47|4423.47|4425.88|4425.88|4426.48|4426.48|4423.47|4423.47|0
1621416070000|2021-05-19 09:21:10|4425.58|4425.58|4425.48|4425.48|4425.58|4425.58|4424.88|4424.88|0
1621416080000|2021-05-19 09:21:20|4425.78|4425.78|4425.78|4425.78|4425.78|4425.78|4425.78|4425.78|0
1621416090000|2021-05-19 09:21:30|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|0
1621416100000|2021-05-19 09:21:40|4425.03|4425.03|4424.73|4424.73|4425.03|4425.03|4424.73|4424.73|0
1621416110000|2021-05-19 09:21:50|4425.33|4425.33|4424.73|4424.73|4425.33|4425.33|4424.73|4424.73|0
1621416120000|2021-05-19 09:22:00|4425|4425|4424.79|4424.79|4425|4425|4424.73|4424.73|0
1621416130000|2021-05-19 09:22:10|4424.94|4424.94|4424.94|4424.94|4424.94|4424.94|4424.94|4424.94|0
1621416140000|2021-05-19 09:22:20|4424.64|4424.64|4424.64|4424.64|4424.64|4424.64|4424.64|4424.64|0
1621416150000|2021-05-19 09:22:30|4424.81|4424.81|4424.81|4424.81|4424.81|4424.81|4424.81|4424.81|0
1621416160000|2021-05-19 09:22:40|4424.66|4424.66|4424.42|4424.42|4424.72|4424.72|4424.42|4424.42|0
1621416170000|2021-05-19 09:22:50|4424.12|4424.12|4424.12|4424.12|4424.12|4424.12|4424.08|4424.08|0
1621416180000|2021-05-19 09:23:00|4424.42|4424.42|4424.49|4424.49|4424.49|4424.49|4424.42|4424.42|0
1621416200000|2021-05-19 09:23:20|4424.67|4424.67|4424.67|4424.67|4424.67|4424.67|4424.67|4424.67|0
1621416210000|2021-05-19 09:23:30|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|0
1621416220000|2021-05-19 09:23:40|4425.42|4425.42|4425.72|4425.72|4425.72|4425.72|4425.42|4425.42|0
1621416230000|2021-05-19 09:23:50|4425.42|4425.42|4425.72|4425.72|4425.72|4425.72|4425.42|4425.42|0
1621416240000|2021-05-19 09:24:00|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|0
1621416250000|2021-05-19 09:24:10|4424.67|4424.67|4424.24|4424.24|4424.67|4424.67|4424.24|4424.24|0
1621416260000|2021-05-19 09:24:20|4424.09|4424.09|4424.09|4424.09|4424.09|4424.09|4424.09|4424.09|0
1621416270000|2021-05-19 09:24:30|4424|4424|4423.76|4423.76|4424|4424|4423.76|4423.76|0
1621416280000|2021-05-19 09:24:40|4423.46|4423.46|4423.71|4423.71|4423.76|4423.76|4423.46|4423.46|0
1621416300000|2021-05-19 09:25:00|4424.01|4424.01|4424.82|4424.82|4424.82|4424.82|4423.92|4423.92|0
1621416310000|2021-05-19 09:25:10|4424.91|4424.91|4424.98|4424.98|4425.13|4425.13|4424.91|4424.91|0
1621416320000|2021-05-19 09:25:20|4424.68|4424.68|4424.23|4424.23|4424.68|4424.68|4424.23|4424.23|0
1621416330000|2021-05-19 09:25:30|4423.93|4423.93|4423.93|4423.93|4423.93|4423.93|4423.93|4423.93|0
1621416350000|2021-05-19 09:25:50|4423.63|4423.63|4423.63|4423.63|4423.63|4423.63|4423.63|4423.63|0
1621416360000|2021-05-19 09:26:00|4423.93|4423.93|4423.93|4423.93|4423.93|4423.93|4423.93|4423.93|0
1621416370000|2021-05-19 09:26:10|4423.75|4423.75|4424.35|4424.35|4424.35|4424.35|4423.75|4423.75|0
1621416380000|2021-05-19 09:26:20|4424.64|4424.64|4425.09|4425.09|4425.09|4425.09|4424.64|4424.64|0
1621416390000|2021-05-19 09:26:30|4427.49|4427.49|4429.77|4429.77|4430.02|4430.02|4427.49|4427.49|0
1621416410000|2021-05-19 09:26:50|4429.47|4429.47|4429.14|4429.14|4429.47|4429.47|4429.02|4429.02|0
1621416420000|2021-05-19 09:27:00|4429.29|4429.29|4428.99|4428.99|4429.29|4429.29|4428.99|4428.99|0
1621416440000|2021-05-19 09:27:20|4429.13|4429.13|4428.53|4428.53|4429.13|4429.13|4428.53|4428.53|0
1621416490000|2021-05-19 09:28:10|4427.93|4427.93|4427.93|4427.93|4427.93|4427.93|4427.93|4427.93|0
1621416500000|2021-05-19 09:28:20|4427.64|4427.64|4426.74|4426.74|4428.08|4428.08|4426.74|4426.74|0
1621416510000|2021-05-19 09:28:30|4427.04|4427.04|4426.98|4426.98|4427.34|4427.34|4426.98|4426.98|0
1621416520000|2021-05-19 09:28:40|4426.68|4426.68|4426.64|4426.64|4426.68|4426.68|4426.64|4426.64|0
1621416540000|2021-05-19 09:29:00|4426.7|4426.7|4426.28|4426.28|4426.7|4426.7|4426.28|4426.28|0
1621416550000|2021-05-19 09:29:10|4426.58|4426.58|4427.01|4427.01|4427.18|4427.18|4426.58|4426.58|0
1621416560000|2021-05-19 09:29:20|4427.61|4427.61|4427.31|4427.31|4427.61|4427.61|4427.31|4427.31|0
1621416570000|2021-05-19 09:29:30|4427.16|4427.16|4426.56|4426.56|4427.16|4427.16|4426.56|4426.56|0
1621416590000|2021-05-19 09:29:50|4426.71|4426.71|4426.71|4426.71|4426.71|4426.71|4426.71|4426.71|0
1621416600000|2021-05-19 09:30:00|4426.89|4426.89|4426.42|4426.42|4426.89|4426.89|4426.42|4426.42|0
1621416610000|2021-05-19 09:30:10|4426.48|4426.48|4426.48|4426.48|4426.48|4426.48|4426.48|4426.48|0
1621416620000|2021-05-19 09:30:20|4427.08|4427.08|4427.23|4427.23|4427.23|4427.23|4427.08|4427.08|0
1621416630000|2021-05-19 09:30:30|4427.53|4427.53|4427.62|4427.62|4427.62|4427.62|4427.53|4427.53|0
1621416640000|2021-05-19 09:30:40|4427.71|4427.71|4427.74|4427.74|4427.74|4427.74|4427.71|4427.71|0
1621416660000|2021-05-19 09:31:00|4427.44|4427.44|4427.44|4427.44|4427.44|4427.44|4427.44|4427.44|0
1621416680000|2021-05-19 09:31:20|4427.35|4427.35|4427.35|4427.35|4427.35|4427.35|4427.35|4427.35|0
1621416690000|2021-05-19 09:31:30|4427.25|4427.25|4427.28|4427.28|4427.79|4427.79|4426.89|4426.89|0
1621416700000|2021-05-19 09:31:40|4427.58|4427.58|4427.43|4427.43|4427.58|4427.58|4427.43|4427.43|0
1621416710000|2021-05-19 09:31:50|4427.28|4427.28|4427.28|4427.28|4427.28|4427.28|4426.69|4426.69|0
1621416720000|2021-05-19 09:32:00|4426.66|4426.66|4423.92|4423.92|4427.26|4427.26|4423.77|4423.77|0
1621416730000|2021-05-19 09:32:10|4423.95|4423.95|4423.77|4423.77|4423.95|4423.95|4423.77|4423.77|0
1621416740000|2021-05-19 09:32:20|4424.07|4424.07|4423.09|4423.09|4424.07|4424.07|4423.09|4423.09|0
1621416750000|2021-05-19 09:32:30|4423.59|4423.59|4424.06|4424.06|4424.06|4424.06|4423.59|4423.59|0
1621416760000|2021-05-19 09:32:40|4424.66|4424.66|4424.66|4424.66|4424.66|4424.66|4424.66|4424.66|0
1621416770000|2021-05-19 09:32:50|4424.96|4424.96|4424.96|4424.96|4424.96|4424.96|4424.96|4424.96|0
1621416780000|2021-05-19 09:33:00|4425|4425|4425.51|4425.51|4425.51|4425.51|4425|4425|0
1621416790000|2021-05-19 09:33:10|4425.81|4425.81|4425.6|4425.6|4425.81|4425.81|4425.51|4425.51|0
1621416800000|2021-05-19 09:33:20|4427.41|4427.41|4427.41|4427.41|4427.41|4427.41|4427.41|4427.41|0
1621416810000|2021-05-19 09:33:30|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|0
1621416820000|2021-05-19 09:33:40|4427.36|4427.36|4427.36|4427.36|4427.36|4427.36|4427.36|4427.36|0
1621416830000|2021-05-19 09:33:50|4427.66|4427.66|4427.66|4427.66|4427.66|4427.66|4427.66|4427.66|0
1621416860000|2021-05-19 09:34:20|4427.96|4427.96|4427.96|4427.96|4427.96|4427.96|4427.96|4427.96|0
1621416870000|2021-05-19 09:34:30|4427.57|4427.57|4427.48|4427.48|4427.57|4427.57|4427.48|4427.48|0
1621416880000|2021-05-19 09:34:40|4427.57|4427.57|4427.87|4427.87|4427.87|4427.87|4427.57|4427.57|0
1621416890000|2021-05-19 09:34:50|4428.02|4428.02|4427.71|4427.71|4428.02|4428.02|4427.41|4427.41|0
1621416920000|2021-05-19 09:35:20|4427.42|4427.42|4427.27|4427.27|4427.42|4427.42|4427.27|4427.27|0
1621416930000|2021-05-19 09:35:30|4427.29|4427.29|4426.69|4426.69|4427.29|4427.29|4426.69|4426.69|0
1621416960000|2021-05-19 09:36:00|4426.39|4426.39|4425.79|4425.79|4426.39|4426.39|4425.79|4425.79|0
1621416970000|2021-05-19 09:36:10|4426.09|4426.09|4426.09|4426.09|4426.09|4426.09|4426.09|4426.09|0
1621416980000|2021-05-19 09:36:20|4426.54|4426.54|4425.79|4425.79|4426.54|4426.54|4425.79|4425.79|0
1621416990000|2021-05-19 09:36:30|4425.49|4425.49|4424.75|4424.75|4425.49|4425.49|4424.75|4424.75|0
1621417010000|2021-05-19 09:36:50|4425.02|4425.02|4425.02|4425.02|4425.02|4425.02|4425.02|4425.02|0
1621417020000|2021-05-19 09:37:00|4424.93|4424.93|4424.93|4424.93|4424.93|4424.93|4424.93|4424.93|0
1621417040000|2021-05-19 09:37:20|4425.68|4425.68|4425.68|4425.68|4425.68|4425.68|4425.68|4425.68|0
1621417050000|2021-05-19 09:37:30|4426.88|4426.88|4426.1|4426.1|4426.88|4426.88|4426.1|4426.1|0
1621417070000|2021-05-19 09:37:50|4426.25|4426.25|4426.85|4426.85|4426.85|4426.85|4426.25|4426.25|0
1621417100000|2021-05-19 09:38:20|4426.76|4426.76|4426.76|4426.76|4426.76|4426.76|4426.67|4426.67|0
1621417110000|2021-05-19 09:38:30|4427.66|4427.66|4427.36|4427.36|4427.66|4427.66|4427.06|4427.06|0
1621417130000|2021-05-19 09:38:50|4427.42|4427.42|4428.02|4428.02|4428.02|4428.02|4427.42|4427.42|0
1621417140000|2021-05-19 09:39:00|4428.62|4428.62|4427.72|4427.72|4428.62|4428.62|4427.72|4427.72|0
1621417150000|2021-05-19 09:39:10|4427.81|4427.81|4427.81|4427.81|4427.81|4427.81|4427.81|4427.81|0
1621417160000|2021-05-19 09:39:20|4428.41|4428.41|4428.37|4428.37|4428.43|4428.43|4428.37|4428.37|0
1621417170000|2021-05-19 09:39:30|4428.35|4428.35|4428.5|4428.5|4428.5|4428.5|4428.35|4428.35|0
1621417180000|2021-05-19 09:39:40|4428.8|4428.8|4428.89|4428.89|4428.89|4428.89|4428.8|4428.8|0
1621417190000|2021-05-19 09:39:50|4428.29|4428.29|4428.29|4428.29|4428.29|4428.29|4428.29|4428.29|0
1621417200000|2021-05-19 09:40:00|4428.31|4428.31|4428.29|4428.29|4428.31|4428.31|4428.29|4428.29|0
1621417220000|2021-05-19 09:40:20|4428.35|4428.35|4428.65|4428.65|4428.95|4428.95|4428.35|4428.35|0
1621417240000|2021-05-19 09:40:40|4428.67|4428.67|4428.65|4428.65|4428.67|4428.67|4428.65|4428.65|0
1621417250000|2021-05-19 09:40:50|4428.8|4428.8|4428.8|4428.8|4428.8|4428.8|4428.8|4428.8|0
1621417270000|2021-05-19 09:41:10|4428.71|4428.71|4428.88|4428.88|4428.88|4428.88|4428.71|4428.71|0
1621417280000|2021-05-19 09:41:20|4429.48|4429.48|4429.48|4429.48|4429.48|4429.48|4429.48|4429.48|0
1621417290000|2021-05-19 09:41:30|4429.53|4429.53|4429.48|4429.48|4429.53|4429.53|4429.48|4429.48|0
1621417310000|2021-05-19 09:41:50|4429.78|4429.78|4429.78|4429.78|4429.78|4429.78|4429.78|4429.78|0
1621417320000|2021-05-19 09:42:00|4429.82|4429.82|4429.52|4429.52|4429.82|4429.82|4429.52|4429.52|0
1621417360000|2021-05-19 09:42:40|4429.43|4429.43|4429.43|4429.43|4429.43|4429.43|4429.43|4429.43|0
1621417370000|2021-05-19 09:42:50|4429.72|4429.72|4429.52|4429.52|4429.72|4429.72|4428.83|4428.83|0
1621417380000|2021-05-19 09:43:00|4428.62|4428.62|4428.4|4428.4|4428.62|4428.62|4428.4|4428.4|0
1621417390000|2021-05-19 09:43:10|4428.31|4428.31|4428.31|4428.31|4428.31|4428.31|4428.31|4428.31|0
1621417400000|2021-05-19 09:43:20|4428.01|4428.01|4428.01|4428.01|4428.01|4428.01|4428.01|4428.01|0
1621417410000|2021-05-19 09:43:30|4428.05|4428.05|4428.05|4428.05|4428.05|4428.05|4428.05|4428.05|0
1621417420000|2021-05-19 09:43:40|4427.75|4427.75|4427.75|4427.75|4427.75|4427.75|4427.75|4427.75|0
1621417430000|2021-05-19 09:43:50|4428.05|4428.05|4428.05|4428.05|4428.05|4428.05|4428.05|4428.05|0
1621417440000|2021-05-19 09:44:00|4427.3|4427.3|4426.55|4426.55|4427.3|4427.3|4426.55|4426.55|0
1621417450000|2021-05-19 09:44:10|4426.7|4426.7|4427.54|4427.54|4427.54|4427.54|4426.7|4426.7|0
1621417470000|2021-05-19 09:44:30|4427.84|4427.84|4427.84|4427.84|4427.84|4427.84|4427.84|4427.84|0
1621417480000|2021-05-19 09:44:40|4427.45|4427.45|4426.94|4426.94|4427.54|4427.54|4426.94|4426.94|0
1621417500000|2021-05-19 09:45:00|4426.64|4426.64|4426.69|4426.69|4426.69|4426.69|4426.64|4426.64|0
1621417510000|2021-05-19 09:45:10|4426.64|4426.64|4427.15|4427.15|4427.15|4427.15|4426.64|4426.64|0
1621417520000|2021-05-19 09:45:20|4427.22|4427.22|4427.22|4427.22|4427.22|4427.22|4427.22|4427.22|0
1621417530000|2021-05-19 09:45:30|4426.15|4426.15|4425.67|4425.67|4426.15|4426.15|4425.52|4425.52|0
1621417550000|2021-05-19 09:45:50|4425.37|4425.37|4425.37|4425.37|4425.37|4425.37|4425.37|4425.37|0
1621417560000|2021-05-19 09:46:00|4425.06|4425.06|4424.88|4424.88|4425.06|4425.06|4424.84|4424.84|0
1621417580000|2021-05-19 09:46:20|4424.93|4424.93|4424.8|4424.8|4424.93|4424.93|4424.8|4424.8|0
1621417590000|2021-05-19 09:46:30|4424.71|4424.71|4424.1|4424.1|4424.71|4424.71|4424.1|4424.1|0
1621417600000|2021-05-19 09:46:40|4424.05|4424.05|4424.05|4424.05|4424.05|4424.05|4424.05|4424.05|0
1621417610000|2021-05-19 09:46:50|4423.96|4423.96|4422.91|4422.91|4423.96|4423.96|4422.85|4422.85|0
1621417620000|2021-05-19 09:47:00|4422.88|4422.88|4423.98|4423.98|4423.98|4423.98|4422.82|4422.82|0
1621417630000|2021-05-19 09:47:10|4424.58|4424.58|4424.73|4424.73|4424.73|4424.73|4424.58|4424.58|0
1621417650000|2021-05-19 09:47:30|4424.43|4424.43|4424.43|4424.43|4424.43|4424.43|4424.43|4424.43|0
1621417680000|2021-05-19 09:48:00|4424.42|4424.42|4424.72|4424.72|4425.33|4425.33|4424.42|4424.42|0
1621417690000|2021-05-19 09:48:10|4424.87|4424.87|4425.11|4425.11|4425.11|4425.11|4424.87|4424.87|0
1621417700000|2021-05-19 09:48:20|4424.81|4424.81|4424.66|4424.66|4425.41|4425.41|4424.66|4424.66|0
1621417710000|2021-05-19 09:48:30|4424.72|4424.72|4424.72|4424.72|4424.72|4424.72|4424.72|4424.72|0
1621417720000|2021-05-19 09:48:40|4424.42|4424.42|4423.52|4423.52|4424.42|4424.42|4423.52|4423.52|0
1621417740000|2021-05-19 09:49:00|4422.92|4422.92|4422.92|4422.92|4422.92|4422.92|4422.92|4422.92|0
1621417750000|2021-05-19 09:49:10|4423.52|4423.52|4423.67|4423.67|4423.67|4423.67|4423.52|4423.52|0
1621417770000|2021-05-19 09:49:30|4423.97|4423.97|4423.97|4423.97|4423.97|4423.97|4423.97|4423.97|0
1621417800000|2021-05-19 09:50:00|4424.04|4424.04|4424.07|4424.07|4424.07|4424.07|4424.04|4424.04|0
1621417820000|2021-05-19 09:50:20|4423.77|4423.77|4423.77|4423.77|4423.77|4423.77|4423.77|4423.77|0
1621417850000|2021-05-19 09:50:50|4423.47|4423.47|4422.87|4422.87|4423.47|4423.47|4422.87|4422.87|0
1621417860000|2021-05-19 09:51:00|4422.81|4422.81|4423.41|4423.41|4423.41|4423.41|4422.81|4422.81|0
1621417870000|2021-05-19 09:51:10|4424.01|4424.01|4424.04|4424.04|4424.04|4424.04|4424.01|4424.01|0
1621417890000|2021-05-19 09:51:30|4424.19|4424.19|4424.19|4424.19|4424.19|4424.19|4424.19|4424.19|0
1621417900000|2021-05-19 09:51:40|4423.89|4423.89|4423.8|4423.8|4423.94|4423.94|4423.8|4423.8|0
1621417910000|2021-05-19 09:51:50|4423.5|4423.5|4423.5|4423.5|4423.5|4423.5|4423.5|4423.5|0
1621417920000|2021-05-19 09:52:00|4423.05|4423.05|4422|4422|4423.05|4423.05|4422|4422|0
1621417940000|2021-05-19 09:52:20|4421.96|4421.96|4421.96|4421.96|4421.96|4421.96|4421.96|4421.96|0
1621417960000|2021-05-19 09:52:40|4422.71|4422.71|4422.67|4422.67|4422.71|4422.71|4422.67|4422.67|0
1621417970000|2021-05-19 09:52:50|4422.97|4422.97|4422.97|4422.97|4422.97|4422.97|4422.97|4422.97|0
1621417980000|2021-05-19 09:53:00|4422.93|4422.93|4423.01|4423.01|4423.01|4423.01|4422.93|4422.93|0
1621417990000|2021-05-19 09:53:10|4423.31|4423.31|4423.46|4423.46|4423.46|4423.46|4423.31|4423.31|0
1621418000000|2021-05-19 09:53:20|4423.31|4423.31|4423.36|4423.36|4423.36|4423.36|4423.31|4423.31|0
1621418020000|2021-05-19 09:53:40|4423.66|4423.66|4423.24|4423.24|4423.66|4423.66|4423.24|4423.24|0
1621418040000|2021-05-19 09:54:00|4423.22|4423.22|4423.22|4423.22|4423.22|4423.22|4423.22|4423.22|0
1621418070000|2021-05-19 09:54:30|4423.12|4423.12|4423.07|4423.07|4423.12|4423.12|4423.07|4423.07|0
1621418080000|2021-05-19 09:54:40|4422.98|4422.98|4422.23|4422.23|4422.98|4422.98|4422.23|4422.23|0
1621418090000|2021-05-19 09:54:50|4421.63|4421.63|4421.63|4421.63|4421.63|4421.63|4421.63|4421.63|0
1621418100000|2021-05-19 09:55:00|4420.88|4420.88|4421.48|4421.48|4421.48|4421.48|4420.88|4420.88|0
1621418110000|2021-05-19 09:55:10|4421.78|4421.78|4422.08|4422.08|4422.08|4422.08|4421.78|4421.78|0
1621418120000|2021-05-19 09:55:20|4421.78|4421.78|4421.78|4421.78|4421.78|4421.78|4421.78|4421.78|0
1621418130000|2021-05-19 09:55:30|4421.93|4421.93|4421.63|4421.63|4421.93|4421.93|4421.63|4421.63|0
1621418140000|2021-05-19 09:55:40|4420.76|4420.76|4420.82|4420.82|4420.82|4420.82|4420.61|4420.61|0
1621418160000|2021-05-19 09:56:00|4420.79|4420.79|4420.79|4420.79|4420.79|4420.79|4420.79|4420.79|0
1621418170000|2021-05-19 09:56:10|4420.84|4420.84|4420.81|4420.81|4420.84|4420.84|4420.81|4420.81|0
1621418180000|2021-05-19 09:56:20|4420.51|4420.51|4420.37|4420.37|4420.51|4420.51|4420.06|4420.06|0
1621418190000|2021-05-19 09:56:30|4420.67|4420.67|4420.67|4420.67|4420.67|4420.67|4420.67|4420.67|0
1621418200000|2021-05-19 09:56:40|4420.37|4420.37|4420.37|4420.37|4420.37|4420.37|4420.37|4420.37|0
1621418210000|2021-05-19 09:56:50|4420.66|4420.66|4420.66|4420.66|4420.66|4420.66|4420.66|4420.66|0
1621418220000|2021-05-19 09:57:00|4420.57|4420.57|4420.57|4420.57|4420.57|4420.57|4420.57|4420.57|0
1621418230000|2021-05-19 09:57:10|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|0
1621418240000|2021-05-19 09:57:20|4420.72|4420.72|4420.7|4420.7|4420.72|4420.72|4420.7|4420.7|0
1621418250000|2021-05-19 09:57:30|4421|4421|4421|4421|4421|4421|4421|4421|0
1621418260000|2021-05-19 09:57:40|4421.3|4421.3|4421.45|4421.45|4421.45|4421.45|4421.3|4421.3|0
1621418270000|2021-05-19 09:57:50|4421.9|4421.9|4421.9|4421.9|4421.9|4421.9|4421.9|4421.9|0
1621418280000|2021-05-19 09:58:00|4421.73|4421.73|4421.73|4421.73|4421.73|4421.73|4421.73|4421.73|0
1621418290000|2021-05-19 09:58:10|4422.32|4422.32|4422.32|4422.32|4422.32|4422.32|4422.32|4422.32|0
1621418340000|2021-05-19 09:59:00|4422.3|4422.3|4422.33|4422.33|4422.33|4422.33|4422.3|4422.3|0
1621418350000|2021-05-19 09:59:10|4422.63|4422.63|4424.01|4424.01|4424.31|4424.31|4422.63|4422.63|0
1621418360000|2021-05-19 09:59:20|4424.03|4424.03|4424.12|4424.12|4424.12|4424.12|4424.03|4424.03|0
1621418370000|2021-05-19 09:59:30|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|0
1621418380000|2021-05-19 09:59:40|4423.94|4423.94|4423.64|4423.64|4423.94|4423.94|4423.64|4423.64|0
1621418390000|2021-05-19 09:59:50|4423.49|4423.49|4423.49|4423.49|4423.49|4423.49|4423.49|4423.49|0
1621418400000|2021-05-19 10:00:00|4423.47|4423.47|4423.42|4423.42|4423.47|4423.47|4423.42|4423.42|0
1621418410000|2021-05-19 10:00:10|4423.33|4423.33|4423.33|4423.33|4423.33|4423.33|4423.33|4423.33|0
1621418420000|2021-05-19 10:00:20|4423.03|4423.03|4423.03|4423.03|4423.03|4423.03|4423.03|4423.03|0
1621418440000|2021-05-19 10:00:40|4423.12|4423.12|4423.12|4423.12|4423.12|4423.12|4423.12|4423.12|0
1621418450000|2021-05-19 10:00:50|4423.72|4423.72|4423.72|4423.72|4423.72|4423.72|4423.72|4423.72|0
1621418460000|2021-05-19 10:01:00|4423.78|4423.78|4423.78|4423.78|4423.78|4423.78|4423.78|4423.78|0
1621418480000|2021-05-19 10:01:20|4423.84|4423.84|4424.74|4424.74|4424.74|4424.74|4423.84|4423.84|0
1621418500000|2021-05-19 10:01:40|4425.33|4425.33|4426.54|4426.54|4426.54|4426.54|4425.33|4425.33|0
1621418510000|2021-05-19 10:01:50|4426.25|4426.25|4425.98|4425.98|4426.25|4426.25|4425.92|4425.92|0
1621418520000|2021-05-19 10:02:00|4425.68|4425.68|4425.17|4425.17|4425.68|4425.68|4425.17|4425.17|0
1621418530000|2021-05-19 10:02:10|4425.46|4425.46|4425.46|4425.46|4425.46|4425.46|4425.46|4425.46|0
1621418540000|2021-05-19 10:02:20|4425.31|4425.31|4425.01|4425.01|4425.61|4425.61|4425.01|4425.01|0
1621418560000|2021-05-19 10:02:40|4425.1|4425.1|4425.1|4425.1|4425.1|4425.1|4425.1|4425.1|0
1621418570000|2021-05-19 10:02:50|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|0
1621418580000|2021-05-19 10:03:00|4425.55|4425.55|4425.59|4425.59|4425.7|4425.7|4425.55|4425.55|0
1621418590000|2021-05-19 10:03:10|4425.44|4425.44|4425.74|4425.74|4425.74|4425.74|4425.44|4425.44|0
1621418600000|2021-05-19 10:03:20|4425.59|4425.59|4425.59|4425.59|4425.59|4425.59|4425.59|4425.59|0
1621418610000|2021-05-19 10:03:30|4425.74|4425.74|4425.65|4425.65|4425.74|4425.74|4425.65|4425.65|0
1621418620000|2021-05-19 10:03:40|4425.74|4425.74|4425.74|4425.74|4425.74|4425.74|4425.74|4425.74|0
1621418630000|2021-05-19 10:03:50|4426.04|4426.04|4426.04|4426.04|4426.04|4426.04|4426.04|4426.04|0
1621418640000|2021-05-19 10:04:00|4426.34|4426.34|4426.34|4426.34|4426.34|4426.34|4426.34|4426.34|0
1621418660000|2021-05-19 10:04:20|4426.49|4426.49|4426.52|4426.52|4426.52|4426.52|4426.49|4426.49|0
1621418700000|2021-05-19 10:05:00|4426.58|4426.58|4426.58|4426.58|4426.58|4426.58|4426.58|4426.58|0
1621418710000|2021-05-19 10:05:10|4426.28|4426.28|4426.13|4426.13|4426.28|4426.28|4426.13|4426.13|0
1621418720000|2021-05-19 10:05:20|4425.23|4425.23|4425.23|4425.23|4425.23|4425.23|4425.23|4425.23|0
1621418730000|2021-05-19 10:05:30|4424.63|4424.63|4424.51|4424.51|4424.63|4424.63|4424.51|4424.51|0
1621418740000|2021-05-19 10:05:40|4425.11|4425.11|4425|4425|4425.11|4425.11|4425|4425|0
1621418750000|2021-05-19 10:05:50|4424.97|4424.97|4425.27|4425.27|4425.27|4425.27|4424.97|4424.97|0
1621418760000|2021-05-19 10:06:00|4425.87|4425.87|4426.19|4426.19|4426.19|4426.19|4425.87|4425.87|0
1621418770000|2021-05-19 10:06:10|4426.17|4426.17|4426.15|4426.15|4426.17|4426.17|4426.15|4426.15|0
1621418780000|2021-05-19 10:06:20|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|0
1621418790000|2021-05-19 10:06:30|4426.38|4426.38|4426.66|4426.66|4426.72|4426.72|4426.38|4426.38|0
1621418810000|2021-05-19 10:06:50|4426.75|4426.75|4426.75|4426.75|4426.75|4426.75|4426.75|4426.75|0
1621418820000|2021-05-19 10:07:00|4426.81|4426.81|4426.75|4426.75|4426.81|4426.81|4426.75|4426.75|0
1621418840000|2021-05-19 10:07:20|4427.35|4427.35|4427.35|4427.35|4427.35|4427.35|4427.35|4427.35|0
1621418850000|2021-05-19 10:07:30|4427.65|4427.65|4427.94|4427.94|4428.03|4428.03|4427.65|4427.65|0
1621418880000|2021-05-19 10:08:00|4427.96|4427.96|4428.05|4428.05|4428.05|4428.05|4427.96|4427.96|0
1621418890000|2021-05-19 10:08:10|4428.09|4428.09|4428.09|4428.09|4428.09|4428.09|4428.09|4428.09|0
1621418900000|2021-05-19 10:08:20|4428.18|4428.18|4428.18|4428.18|4428.18|4428.18|4428.18|4428.18|0
1621418910000|2021-05-19 10:08:30|4428.63|4428.63|4428.09|4428.09|4428.63|4428.63|4428.09|4428.09|0
1621418920000|2021-05-19 10:08:40|4427.79|4427.79|4427.49|4427.49|4427.79|4427.79|4427.49|4427.49|0
1621418940000|2021-05-19 10:09:00|4427.53|4427.53|4426.93|4426.93|4427.53|4427.53|4426.93|4426.93|0
1621418960000|2021-05-19 10:09:20|4426.87|4426.87|4426.87|4426.87|4426.87|4426.87|4426.87|4426.87|0
1621418970000|2021-05-19 10:09:30|4426.57|4426.57|4426.57|4426.57|4426.57|4426.57|4426.57|4426.57|0
1621418990000|2021-05-19 10:09:50|4426.69|4426.69|4426.24|4426.24|4426.69|4426.69|4426.24|4426.24|0
1621419000000|2021-05-19 10:10:00|4425.94|4425.94|4425.94|4425.94|4425.94|4425.94|4425.94|4425.94|0
1621419010000|2021-05-19 10:10:10|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|0
1621419020000|2021-05-19 10:10:20|4426.24|4426.24|4426.24|4426.24|4426.24|4426.24|4426.24|4426.24|0
1621419030000|2021-05-19 10:10:30|4426.13|4426.13|4426.24|4426.24|4426.24|4426.24|4426.13|4426.13|0
1621419080000|2021-05-19 10:11:20|4426.39|4426.39|4426.69|4426.69|4426.69|4426.69|4426.39|4426.39|0
1621419090000|2021-05-19 10:11:30|4426.84|4426.84|4426.84|4426.84|4426.84|4426.84|4426.84|4426.84|0
1621419100000|2021-05-19 10:11:40|4427.14|4427.14|4427.14|4427.14|4427.14|4427.14|4427.14|4427.14|0
1621419120000|2021-05-19 10:12:00|4426.84|4426.84|4426.84|4426.84|4426.84|4426.84|4426.84|4426.84|0
1621419140000|2021-05-19 10:12:20|4426.24|4426.24|4425.1|4425.1|4426.24|4426.24|4425.1|4425.1|0
1621419150000|2021-05-19 10:12:30|4425.24|4425.24|4425.03|4425.03|4425.24|4425.24|4424.94|4424.94|0
1621419170000|2021-05-19 10:12:50|4425.18|4425.18|4425.78|4425.78|4425.78|4425.78|4425.18|4425.18|0
1621419190000|2021-05-19 10:13:10|4425.33|4425.33|4425.03|4425.03|4425.33|4425.33|4424.73|4424.73|0
1621419210000|2021-05-19 10:13:30|4425.33|4425.33|4425.33|4425.33|4425.33|4425.33|4425.33|4425.33|0
1621419220000|2021-05-19 10:13:40|4425.03|4425.03|4425.03|4425.03|4425.03|4425.03|4425.03|4425.03|0
1621419240000|2021-05-19 10:14:00|4424.97|4424.97|4424.97|4424.97|4424.97|4424.97|4424.97|4424.97|0
1621419250000|2021-05-19 10:14:10|4424.67|4424.67|4424.67|4424.67|4424.67|4424.67|4424.67|4424.67|0
1621419260000|2021-05-19 10:14:20|4424.58|4424.58|4424.76|4424.76|4424.76|4424.76|4424.58|4424.58|0
1621419270000|2021-05-19 10:14:30|4424.16|4424.16|4424.46|4424.46|4424.46|4424.46|4424.16|4424.16|0
1621419300000|2021-05-19 10:15:00|4424.64|4424.64|4424.67|4424.67|4424.67|4424.67|4424.64|4424.64|0
1621419310000|2021-05-19 10:15:10|4424.76|4424.76|4424.76|4424.76|4424.76|4424.76|4424.76|4424.76|0
1621419330000|2021-05-19 10:15:30|4424.67|4424.67|4424.67|4424.67|4424.67|4424.67|4424.67|4424.67|0
1621419340000|2021-05-19 10:15:40|4424.58|4424.58|4424.58|4424.58|4424.58|4424.58|4424.58|4424.58|0
1621419350000|2021-05-19 10:15:50|4424.28|4424.28|4424.07|4424.07|4424.37|4424.37|4423.98|4423.98|0
1621419370000|2021-05-19 10:16:10|4424.67|4424.67|4424.67|4424.67|4424.67|4424.67|4424.67|4424.67|0
1621419380000|2021-05-19 10:16:20|4424.69|4424.69|4424.46|4424.46|4424.69|4424.69|4424.37|4424.37|0
1621419390000|2021-05-19 10:16:30|4425.06|4425.06|4424.95|4424.95|4425.06|4425.06|4424.95|4424.95|0
1621419400000|2021-05-19 10:16:40|4424.92|4424.92|4424.92|4424.92|4424.92|4424.92|4424.92|4424.92|0
1621419420000|2021-05-19 10:17:00|4424.62|4424.62|4424.69|4424.69|4424.69|4424.69|4424.62|4424.62|0
1621419430000|2021-05-19 10:17:10|4424.39|4424.39|4424.39|4424.39|4424.39|4424.39|4424.39|4424.39|0
1621419440000|2021-05-19 10:17:20|4425|4425|4424.85|4424.85|4425|4425|4424.85|4424.85|0
1621419480000|2021-05-19 10:18:00|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|0
1621419490000|2021-05-19 10:18:10|4424.25|4424.25|4424.25|4424.25|4424.25|4424.25|4424.25|4424.25|0
1621419500000|2021-05-19 10:18:20|4423.95|4423.95|4423.92|4423.92|4423.95|4423.95|4423.92|4423.92|0
1621419510000|2021-05-19 10:18:30|4423.95|4423.95|4423.95|4423.95|4423.95|4423.95|4423.95|4423.95|0
1621419520000|2021-05-19 10:18:40|4424.1|4424.1|4424.1|4424.1|4424.4|4424.4|4424.1|4424.1|0
1621419530000|2021-05-19 10:18:50|4423.8|4423.8|4423.8|4423.8|4423.8|4423.8|4423.8|4423.8|0
1621419540000|2021-05-19 10:19:00|4423.89|4423.89|4423.89|4423.89|4423.89|4423.89|4423.89|4423.89|0
1621419550000|2021-05-19 10:19:10|4424.19|4424.19|4424.19|4424.19|4424.19|4424.19|4424.19|4424.19|0
1621419560000|2021-05-19 10:19:20|4423.89|4423.89|4423.65|4423.65|4424.34|4424.34|4423.65|4423.65|0
1621419570000|2021-05-19 10:19:30|4424.4|4424.4|4424.36|4424.36|4424.4|4424.4|4424.36|4424.36|0
1621419580000|2021-05-19 10:19:40|4423.91|4423.91|4423.91|4423.91|4423.91|4423.91|4423.91|4423.91|0
1621419600000|2021-05-19 10:20:00|4423.31|4423.31|4423.01|4423.01|4423.31|4423.31|4423.01|4423.01|0
1621419620000|2021-05-19 10:20:20|4422.71|4422.71|4421.51|4421.51|4422.71|4422.71|4421.51|4421.51|0
1621419630000|2021-05-19 10:20:30|4421.33|4421.33|4422.02|4422.02|4422.02|4422.02|4421.33|4421.33|0
1621419670000|2021-05-19 10:21:10|4422|4422|4421.4|4421.4|4422|4422|4421.4|4421.4|0
1621419680000|2021-05-19 10:21:20|4421.84|4421.84|4421.84|4421.84|4421.84|4421.84|4421.84|4421.84|0
1621419690000|2021-05-19 10:21:30|4423.05|4423.05|4423.05|4423.05|4423.05|4423.05|4423.05|4423.05|0
1621419720000|2021-05-19 10:22:00|4422.75|4422.75|4422.9|4422.9|4422.9|4422.9|4422.75|4422.75|0
1621419750000|2021-05-19 10:22:30|4422.3|4422.3|4422.3|4422.3|4422.3|4422.3|4422.3|4422.3|0
1621419760000|2021-05-19 10:22:40|4422.26|4422.26|4422.26|4422.26|4422.26|4422.26|4422.26|4422.26|0
1621419770000|2021-05-19 10:22:50|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|0
1621419780000|2021-05-19 10:23:00|4422.26|4422.26|4422.26|4422.26|4422.26|4422.26|4422.26|4422.26|0
1621419800000|2021-05-19 10:23:20|4421.21|4421.21|4421.36|4421.36|4421.36|4421.36|4421.21|4421.21|0
1621419810000|2021-05-19 10:23:30|4421.66|4421.66|4422.73|4422.73|4422.73|4422.73|4421.66|4421.66|0
1621419820000|2021-05-19 10:23:40|4422.62|4422.62|4422.37|4422.37|4422.62|4422.62|4422.32|4422.32|0
1621419850000|2021-05-19 10:24:10|4422.46|4422.46|4422.46|4422.46|4422.46|4422.46|4422.46|4422.46|0
1621419860000|2021-05-19 10:24:20|4422.61|4422.61|4422.97|4422.97|4422.97|4422.97|4422.61|4422.61|0
1621419870000|2021-05-19 10:24:30|4423.87|4423.87|4423.99|4423.99|4423.99|4423.99|4423.87|4423.87|0
1621419900000|2021-05-19 10:25:00|4423.6|4423.6|4423.69|4423.69|4423.69|4423.69|4423.6|4423.6|0
1621419940000|2021-05-19 10:25:40|4423.6|4423.6|4423.6|4423.6|4423.6|4423.6|4423.6|4423.6|0
1621419950000|2021-05-19 10:25:50|4423.65|4423.65|4423.71|4423.71|4423.71|4423.71|4423.65|4423.65|0
1621419960000|2021-05-19 10:26:00|4424.01|4424.01|4424.31|4424.31|4424.45|4424.45|4424.01|4424.01|0
1621420000000|2021-05-19 10:26:40|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|0
1621420030000|2021-05-19 10:27:10|4424.2|4424.2|4423.89|4423.89|4424.2|4424.2|4423.59|4423.59|0
1621420040000|2021-05-19 10:27:20|4424.5|4424.5|4424.5|4424.5|4424.5|4424.5|4424.5|4424.5|0
1621420050000|2021-05-19 10:27:30|4424.79|4424.79|4425.38|4425.38|4425.38|4425.38|4424.64|4424.64|0
1621420060000|2021-05-19 10:27:40|4426.58|4426.58|4426.67|4426.67|4426.67|4426.67|4426.58|4426.58|0
1621420070000|2021-05-19 10:27:50|4426.07|4426.07|4426.1|4426.1|4426.1|4426.1|4426.07|4426.07|0
1621420080000|2021-05-19 10:28:00|4425.8|4425.8|4425.8|4425.8|4425.8|4425.8|4425.8|4425.8|0
1621420110000|2021-05-19 10:28:30|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|0
1621420150000|2021-05-19 10:29:10|4425.94|4425.94|4425.88|4425.88|4425.94|4425.94|4425.79|4425.79|0
1621420160000|2021-05-19 10:29:20|4427.38|4427.38|4427.25|4427.25|4427.55|4427.55|4427.25|4427.25|0
1621420170000|2021-05-19 10:29:30|4427.55|4427.55|4427.55|4427.55|4427.55|4427.55|4427.55|4427.55|0
1621420200000|2021-05-19 10:30:00|4426.35|4426.35|4426.35|4426.35|4426.35|4426.35|4426.35|4426.35|0
1621420230000|2021-05-19 10:30:30|4426.53|4426.53|4426.53|4426.53|4426.53|4426.53|4426.53|4426.53|0
1621420240000|2021-05-19 10:30:40|4425.93|4425.93|4426.21|4426.21|4426.53|4426.53|4425.93|4425.93|0
1621420250000|2021-05-19 10:30:50|4426.06|4426.06|4425.76|4425.76|4426.06|4426.06|4425.76|4425.76|0
1621420270000|2021-05-19 10:31:10|4425.46|4425.46|4425.46|4425.46|4425.46|4425.46|4425.46|4425.46|0
1621420290000|2021-05-19 10:31:30|4425.31|4425.31|4424.71|4424.71|4425.31|4425.31|4424.71|4424.71|0
1621420300000|2021-05-19 10:31:40|4423.8|4423.8|4423.5|4423.5|4423.8|4423.8|4423.5|4423.5|0
1621420320000|2021-05-19 10:32:00|4423.65|4423.65|4423.35|4423.35|4423.65|4423.65|4423.35|4423.35|0
1621420330000|2021-05-19 10:32:10|4423.66|4423.66|4423.56|4423.56|4423.66|4423.66|4423.56|4423.56|0
1621420380000|2021-05-19 10:33:00|4424.17|4424.17|4423.87|4423.87|4424.17|4424.17|4423.87|4423.87|0
1621420400000|2021-05-19 10:33:20|4423.78|4423.78|4423.8|4423.8|4423.8|4423.8|4423.78|4423.78|0
1621420410000|2021-05-19 10:33:30|4423.2|4423.2|4422.6|4422.6|4423.2|4423.2|4422.6|4422.6|0
1621420420000|2021-05-19 10:33:40|4422.75|4422.75|4422.58|4422.58|4422.75|4422.75|4422.58|4422.58|0
1621420480000|2021-05-19 10:34:40|4422.62|4422.62|4424.36|4424.36|4424.36|4424.36|4422.62|4422.62|0
1621420490000|2021-05-19 10:34:50|4424.06|4424.06|4423.61|4423.61|4424.06|4424.06|4423.61|4423.61|0
1621420510000|2021-05-19 10:35:10|4424.21|4424.21|4424.21|4424.21|4424.21|4424.21|4424.21|4424.21|0
1621420520000|2021-05-19 10:35:20|4424.3|4424.3|4424.3|4424.3|4424.3|4424.3|4424.3|4424.3|0
1621420530000|2021-05-19 10:35:30|4424.9|4424.9|4426.25|4426.25|4426.25|4426.25|4424.9|4424.9|0
1621420540000|2021-05-19 10:35:40|4426.29|4426.29|4426.38|4426.38|4426.38|4426.38|4426.29|4426.29|0
1621420550000|2021-05-19 10:35:50|4426.98|4426.98|4426.98|4426.98|4426.98|4426.98|4426.98|4426.98|0
1621420560000|2021-05-19 10:36:00|4426.38|4426.38|4426.68|4426.68|4426.68|4426.68|4426.38|4426.38|0
1621420570000|2021-05-19 10:36:10|4426.77|4426.77|4426.77|4426.77|4426.8|4426.8|4426.77|4426.77|0
1621420580000|2021-05-19 10:36:20|4426.88|4426.88|4426.88|4426.88|4426.88|4426.88|4426.88|4426.88|0
1621420610000|2021-05-19 10:36:50|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|0
1621420620000|2021-05-19 10:37:00|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|0
1621420630000|2021-05-19 10:37:10|4425.92|4425.92|4425.47|4425.47|4425.92|4425.92|4425.17|4425.17|0
1621420650000|2021-05-19 10:37:30|4425.3|4425.3|4425.3|4425.3|4425.3|4425.3|4425.3|4425.3|0
1621420670000|2021-05-19 10:37:50|4425.21|4425.21|4425.21|4425.21|4425.21|4425.21|4425.21|4425.21|0
1621420680000|2021-05-19 10:38:00|4425.19|4425.19|4425.15|4425.15|4425.19|4425.19|4425.15|4425.15|0
1621420690000|2021-05-19 10:38:10|4425.11|4425.11|4425.05|4425.05|4425.11|4425.11|4425.05|4425.05|0
1621420700000|2021-05-19 10:38:20|4424.15|4424.15|4424.3|4424.3|4424.3|4424.3|4424.15|4424.15|0
1621420720000|2021-05-19 10:38:40|4424|4424|4423.95|4423.95|4424|4424|4423.95|4423.95|0
1621420750000|2021-05-19 10:39:10|4423.92|4423.92|4423.92|4423.92|4423.92|4423.92|4423.92|4423.92|0
1621420760000|2021-05-19 10:39:20|4423.88|4423.88|4423.88|4423.88|4423.88|4423.88|4423.88|4423.88|0
1621420770000|2021-05-19 10:39:30|4423.85|4423.85|4423.85|4423.85|4423.85|4423.85|4423.85|4423.85|0
1621420780000|2021-05-19 10:39:40|4423.68|4423.68|4423.63|4423.63|4423.68|4423.68|4423.63|4423.63|0
1621420800000|2021-05-19 10:40:00|4423.78|4423.78|4423.93|4423.93|4423.93|4423.93|4423.78|4423.78|0
1621420810000|2021-05-19 10:40:10|4424.23|4424.23|4424.35|4424.35|4424.35|4424.35|4424.23|4424.23|0
1621420830000|2021-05-19 10:40:30|4424.65|4424.65|4424.95|4424.95|4424.95|4424.95|4424.65|4424.65|0
1621420840000|2021-05-19 10:40:40|4424.91|4424.91|4424.76|4424.76|4424.91|4424.91|4424.76|4424.76|0
1621420850000|2021-05-19 10:40:50|4424.67|4424.67|4424.54|4424.54|4424.67|4424.67|4424.54|4424.54|0
1621420860000|2021-05-19 10:41:00|4424.84|4424.84|4425.74|4425.74|4425.74|4425.74|4424.84|4424.84|0
1621420870000|2021-05-19 10:41:10|4425.44|4425.44|4425.14|4425.14|4425.44|4425.44|4425.14|4425.14|0
1621420880000|2021-05-19 10:41:20|4424.84|4424.84|4424.82|4424.82|4424.84|4424.84|4424.82|4424.82|0
1621420920000|2021-05-19 10:42:00|4424.91|4424.91|4424.91|4424.91|4424.91|4424.91|4424.91|4424.91|0
1621420930000|2021-05-19 10:42:10|4425.21|4425.21|4425.21|4425.21|4425.21|4425.21|4425.21|4425.21|0
1621420940000|2021-05-19 10:42:20|4425.11|4425.11|4424.97|4424.97|4425.11|4425.11|4424.97|4424.97|0
1621420950000|2021-05-19 10:42:30|4424.93|4424.93|4424.84|4424.84|4424.93|4424.93|4424.84|4424.84|0
1621420960000|2021-05-19 10:42:40|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|0
1621420970000|2021-05-19 10:42:50|4425.48|4425.48|4425.48|4425.48|4425.48|4425.48|4425.48|4425.48|0
1621420980000|2021-05-19 10:43:00|4425.59|4425.59|4425.89|4425.89|4425.89|4425.89|4425.59|4425.59|0
1621420990000|2021-05-19 10:43:10|4425.59|4425.59|4425.59|4425.59|4425.59|4425.59|4425.59|4425.59|0
1621421000000|2021-05-19 10:43:20|4425.29|4425.29|4425.29|4425.29|4425.29|4425.29|4425.29|4425.29|0
1621421030000|2021-05-19 10:43:50|4425.89|4425.89|4425.89|4425.89|4425.89|4425.89|4425.89|4425.89|0
1621421040000|2021-05-19 10:44:00|4425.98|4425.98|4426.01|4426.01|4426.01|4426.01|4425.98|4425.98|0
1621421050000|2021-05-19 10:44:10|4425.41|4425.41|4425.4|4425.4|4425.7|4425.7|4425.4|4425.4|0
1621421060000|2021-05-19 10:44:20|4425.7|4425.7|4425.85|4425.85|4425.85|4425.85|4425.7|4425.7|0
1621421080000|2021-05-19 10:44:40|4425.99|4425.99|4425.99|4425.99|4425.99|4425.99|4425.99|4425.99|0
1621421090000|2021-05-19 10:44:50|4426.14|4426.14|4427.77|4427.77|4427.77|4427.77|4426.14|4426.14|0
1621421100000|2021-05-19 10:45:00|4428.22|4428.22|4428.22|4428.22|4428.22|4428.22|4428.22|4428.22|0
1621421110000|2021-05-19 10:45:10|4428.52|4428.52|4428.37|4428.37|4428.52|4428.52|4428.37|4428.37|0
1621421130000|2021-05-19 10:45:30|4428.48|4428.48|4428.48|4428.48|4428.48|4428.48|4428.48|4428.48|0
1621421150000|2021-05-19 10:45:50|4428.45|4428.45|4428.45|4428.45|4428.45|4428.45|4428.45|4428.45|0
1621421170000|2021-05-19 10:46:10|4428.43|4428.43|4429.01|4429.01|4429.01|4429.01|4428.1|4428.1|0
1621421180000|2021-05-19 10:46:20|4429.31|4429.31|4429.01|4429.01|4429.31|4429.31|4429.01|4429.01|0
1621421190000|2021-05-19 10:46:30|4429.4|4429.4|4429.39|4429.39|4429.46|4429.46|4429.34|4429.34|0
1621421200000|2021-05-19 10:46:40|4429.69|4429.69|4428.97|4428.97|4429.78|4429.78|4428.97|4428.97|0
1621421250000|2021-05-19 10:47:30|4428.23|4428.23|4428.08|4428.08|4428.23|4428.23|4428.08|4428.08|0
1621421260000|2021-05-19 10:47:40|4428.53|4428.53|4428.38|4428.38|4428.53|4428.53|4428.38|4428.38|0
1621421280000|2021-05-19 10:48:00|4428.4|4428.4|4428.4|4428.4|4428.4|4428.4|4428.4|4428.4|0
1621421290000|2021-05-19 10:48:10|4428.1|4428.1|4428.1|4428.1|4428.1|4428.1|4428.1|4428.1|0
1621421300000|2021-05-19 10:48:20|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|0
1621421330000|2021-05-19 10:48:50|4428.34|4428.34|4428.34|4428.34|4428.34|4428.34|4428.34|4428.34|0
1621421340000|2021-05-19 10:49:00|4428.25|4428.25|4428.1|4428.1|4428.25|4428.25|4428.1|4428.1|0
1621421360000|2021-05-19 10:49:20|4428.55|4428.55|4429.03|4429.03|4429.03|4429.03|4428.55|4428.55|0
1621421370000|2021-05-19 10:49:30|4428.73|4428.73|4428.73|4428.73|4428.76|4428.76|4428.73|4428.73|0
1621421400000|2021-05-19 10:50:00|4428.69|4428.69|4428.71|4428.71|4428.71|4428.71|4428.69|4428.69|0
1621421410000|2021-05-19 10:50:10|4428.89|4428.89|4428.8|4428.8|4428.89|4428.89|4428.8|4428.8|0
1621421430000|2021-05-19 10:50:30|4428.83|4428.83|4428.83|4428.83|4428.83|4428.83|4428.83|4428.83|0
1621421460000|2021-05-19 10:51:00|4429.73|4429.73|4429.58|4429.58|4429.73|4429.73|4429.58|4429.58|0
1621421470000|2021-05-19 10:51:10|4429.63|4429.63|4429.63|4429.63|4429.63|4429.63|4429.63|4429.63|0
1621421480000|2021-05-19 10:51:20|4429.78|4429.78|4430.48|4430.48|4430.48|4430.48|4429.78|4429.78|0
1621421510000|2021-05-19 10:51:50|4430.57|4430.57|4430.57|4430.57|4430.57|4430.57|4430.57|4430.57|0
1621421520000|2021-05-19 10:52:00|4430.87|4430.87|4430.87|4430.87|4430.87|4430.87|4430.87|4430.87|0
1621421530000|2021-05-19 10:52:10|4430.9|4430.9|4430.98|4430.98|4430.98|4430.98|4430.9|4430.9|0
1621421540000|2021-05-19 10:52:20|4431.13|4431.13|4431.13|4431.13|4431.28|4431.28|4430.98|4430.98|0
1621421550000|2021-05-19 10:52:30|4431.43|4431.43|4431.43|4431.43|4431.43|4431.43|4431.43|4431.43|0
1621421580000|2021-05-19 10:53:00|4431.49|4431.49|4430.53|4430.53|4431.54|4431.54|4430.53|4430.53|0
1621421590000|2021-05-19 10:53:10|4430.23|4430.23|4430.42|4430.42|4430.42|4430.42|4430.23|4430.23|0
1621421620000|2021-05-19 10:53:40|4430.51|4430.51|4430.42|4430.42|4430.51|4430.51|4430.42|4430.42|0
1621421630000|2021-05-19 10:53:50|4430.51|4430.51|4430.42|4430.42|4430.51|4430.51|4430.42|4430.42|0
1621421640000|2021-05-19 10:54:00|4430.4|4430.4|4430.4|4430.4|4430.4|4430.4|4430.4|4430.4|0
1621421680000|2021-05-19 10:54:40|4430.55|4430.55|4430.85|4430.85|4431.3|4431.3|4430.55|4430.55|0
1621421690000|2021-05-19 10:54:50|4430.9|4430.9|4430.85|4430.85|4430.9|4430.9|4430.85|4430.85|0
1621421700000|2021-05-19 10:55:00|4430.94|4430.94|4430.94|4430.94|4430.94|4430.94|4430.94|4430.94|0
1621421710000|2021-05-19 10:55:10|4431.24|4431.24|4431.44|4431.44|4431.44|4431.44|4431.24|4431.24|0
1621421730000|2021-05-19 10:55:30|4431.59|4431.59|4431.59|4431.59|4431.59|4431.59|4431.59|4431.59|0
1621421740000|2021-05-19 10:55:40|4431.29|4431.29|4431.29|4431.29|4431.29|4431.29|4431.29|4431.29|0
1621421750000|2021-05-19 10:55:50|4431.59|4431.59|4431.29|4431.29|4431.59|4431.59|4431.29|4431.29|0
1621421770000|2021-05-19 10:56:10|4431.38|4431.38|4431.38|4431.38|4431.38|4431.38|4431.38|4431.38|0
1621421780000|2021-05-19 10:56:20|4431.29|4431.29|4430.5|4430.5|4431.29|4431.29|4430.5|4430.5|0
1621421790000|2021-05-19 10:56:30|4429.9|4429.9|4429.52|4429.52|4429.9|4429.9|4429.52|4429.52|0
1621421810000|2021-05-19 10:56:50|4429.82|4429.82|4429.74|4429.74|4429.97|4429.97|4429.74|4429.74|0
1621421820000|2021-05-19 10:57:00|4429.44|4429.44|4429.35|4429.35|4429.44|4429.44|4429.35|4429.35|0
1621421830000|2021-05-19 10:57:10|4429.5|4429.5|4429.5|4429.5|4429.5|4429.5|4429.5|4429.5|0
1621421850000|2021-05-19 10:57:30|4429.35|4429.35|4429.35|4429.35|4429.35|4429.35|4429.35|4429.35|0
1621421860000|2021-05-19 10:57:40|4429.95|4429.95|4429.95|4429.95|4429.95|4429.95|4429.95|4429.95|0
1621421870000|2021-05-19 10:57:50|4430.1|4430.1|4430.1|4430.1|4430.1|4430.1|4430.1|4430.1|0
1621421880000|2021-05-19 10:58:00|4430.19|4430.19|4430.19|4430.19|4430.19|4430.19|4430.19|4430.19|0
1621421910000|2021-05-19 10:58:30|4430.49|4430.49|4430.49|4430.49|4430.49|4430.49|4430.49|4430.49|0
1621421930000|2021-05-19 10:58:50|4430.79|4430.79|4430.79|4430.79|4430.79|4430.79|4430.79|4430.79|0
1621421940000|2021-05-19 10:59:00|4430.84|4430.84|4430.78|4430.78|4430.84|4430.84|4430.78|4430.78|0
1621421950000|2021-05-19 10:59:10|4430.81|4430.81|4430.81|4430.81|4430.81|4430.81|4430.81|4430.81|0
1621421960000|2021-05-19 10:59:20|4431.41|4431.41|4431.86|4431.86|4432.01|4432.01|4431.41|4431.41|0
1621421970000|2021-05-19 10:59:30|4431.71|4431.71|4431.71|4431.71|4431.71|4431.71|4431.71|4431.71|0
1621421980000|2021-05-19 10:59:40|4431.76|4431.76|4431.76|4431.76|4431.76|4431.76|4431.76|4431.76|0
1621421990000|2021-05-19 10:59:50|4431.46|4431.46|4431.46|4431.46|4431.46|4431.46|4431.46|4431.46|0
1621422000000|2021-05-19 11:00:00|4432.06|4432.06|4431.29|4431.29|4432.06|4432.06|4431.16|4431.16|0
1621422010000|2021-05-19 11:00:10|4431.23|4431.23|4431.23|4431.23|4431.23|4431.23|4431.23|4431.23|0
1621422030000|2021-05-19 11:00:30|4430.33|4430.33|4430.33|4430.33|4430.33|4430.33|4430.33|4430.33|0
1621422050000|2021-05-19 11:00:50|4430.63|4430.63|4430.63|4430.63|4430.63|4430.63|4430.63|4430.63|0
1621422070000|2021-05-19 11:01:10|4431.23|4431.23|4431.31|4431.31|4431.31|4431.31|4431.23|4431.23|0
1621422080000|2021-05-19 11:01:20|4431.35|4431.35|4431.35|4431.35|4431.35|4431.35|4431.35|4431.35|0
1621422100000|2021-05-19 11:01:40|4430.75|4430.75|4430.75|4430.75|4430.75|4430.75|4430.75|4430.75|0
1621422110000|2021-05-19 11:01:50|4430.6|4430.6|4430.6|4430.6|4430.6|4430.6|4430.6|4430.6|0
1621422120000|2021-05-19 11:02:00|4430.64|4430.64|4430.64|4430.64|4430.64|4430.64|4430.64|4430.64|0
1621422140000|2021-05-19 11:02:20|4430.49|4430.49|4428.85|4428.85|4430.5|4430.5|4428.85|4428.85|0
1621422150000|2021-05-19 11:02:30|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|0
1621422170000|2021-05-19 11:02:50|4429.15|4429.15|4429.15|4429.15|4429.15|4429.15|4429.15|4429.15|0
1621422180000|2021-05-19 11:03:00|4429.24|4429.24|4429.24|4429.24|4429.24|4429.24|4429.24|4429.24|0
1621422200000|2021-05-19 11:03:20|4429.69|4429.69|4430.13|4430.13|4430.13|4430.13|4429.69|4429.69|0
1621422210000|2021-05-19 11:03:30|4430.25|4430.25|4430.25|4430.25|4430.25|4430.25|4430.25|4430.25|0
1621422220000|2021-05-19 11:03:40|4430.19|4430.19|4430.49|4430.49|4430.49|4430.49|4430.19|4430.19|0
1621422230000|2021-05-19 11:03:50|4430.19|4430.19|4430.19|4430.19|4430.19|4430.19|4430.19|4430.19|0
1621422240000|2021-05-19 11:04:00|4430.08|4430.08|4429.57|4429.57|4430.08|4430.08|4429.57|4429.57|0
1621422250000|2021-05-19 11:04:10|4429.27|4429.27|4429.04|4429.04|4429.27|4429.27|4429.04|4429.04|0
1621422260000|2021-05-19 11:04:20|4428.93|4428.93|4428.93|4428.93|4428.93|4428.93|4428.93|4428.93|0
1621422270000|2021-05-19 11:04:30|4429.1|4429.1|4429.18|4429.18|4429.27|4429.27|4429.1|4429.1|0
1621422290000|2021-05-19 11:04:50|4429.13|4429.13|4429.08|4429.08|4429.13|4429.13|4429.08|4429.08|0
1621422340000|2021-05-19 11:05:40|4429.13|4429.13|4429.28|4429.28|4429.28|4429.28|4429.13|4429.13|0
1621422350000|2021-05-19 11:05:50|4429.43|4429.43|4429.46|4429.46|4429.46|4429.46|4429.43|4429.43|0
1621422370000|2021-05-19 11:06:10|4429.57|4429.57|4429.66|4429.66|4429.66|4429.66|4429.57|4429.57|0
1621422380000|2021-05-19 11:06:20|4429.57|4429.57|4430.48|4430.48|4430.48|4430.48|4429.57|4429.57|0
1621422390000|2021-05-19 11:06:30|4430.18|4430.18|4430.18|4430.18|4430.18|4430.18|4430.18|4430.18|0
1621422400000|2021-05-19 11:06:40|4430.15|4430.15|4430.15|4430.15|4430.15|4430.15|4430.15|4430.15|0
1621422410000|2021-05-19 11:06:50|4430.45|4430.45|4430.45|4430.45|4430.45|4430.45|4430.45|4430.45|0
1621422420000|2021-05-19 11:07:00|4430.6|4430.6|4430|4430|4430.6|4430.6|4429.56|4429.56|0
1621422440000|2021-05-19 11:07:20|4429.7|4429.7|4429.26|4429.26|4429.7|4429.7|4429.26|4429.26|0
1621422460000|2021-05-19 11:07:40|4428.92|4428.92|4428.97|4428.97|4428.97|4428.97|4428.92|4428.92|0
1621422470000|2021-05-19 11:07:50|4428.95|4428.95|4428.7|4428.7|4429|4429|4428.7|4428.7|0
1621422480000|2021-05-19 11:08:00|4429|4429|4428.85|4428.85|4429|4429|4428.85|4428.85|0
1621422510000|2021-05-19 11:08:30|4429.15|4429.15|4429.15|4429.15|4429.15|4429.15|4429.15|4429.15|0
1621422540000|2021-05-19 11:09:00|4428.55|4428.55|4428.4|4428.4|4428.55|4428.55|4427.8|4427.8|0
1621422550000|2021-05-19 11:09:10|4428.37|4428.37|4428.37|4428.37|4428.37|4428.37|4428.37|4428.37|0
1621422570000|2021-05-19 11:09:30|4428.07|4428.07|4428.94|4428.94|4428.94|4428.94|4427.93|4427.93|0
1621422580000|2021-05-19 11:09:40|4429.24|4429.24|4429.39|4429.39|4429.39|4429.39|4429.24|4429.24|0
1621422590000|2021-05-19 11:09:50|4429.3|4429.3|4429.3|4429.3|4429.3|4429.3|4429.3|4429.3|0
1621422620000|2021-05-19 11:10:20|4429.39|4429.39|4429.39|4429.39|4429.39|4429.39|4429.39|4429.39|0
1621422650000|2021-05-19 11:10:50|4429.69|4429.69|4429.69|4429.69|4429.69|4429.69|4429.69|4429.69|0
1621422660000|2021-05-19 11:11:00|4429.6|4429.6|4429.6|4429.6|4429.6|4429.6|4429.6|4429.6|0
1621422670000|2021-05-19 11:11:10|4429.45|4429.45|4429.45|4429.45|4429.45|4429.45|4429.45|4429.45|0
1621422680000|2021-05-19 11:11:20|4429.42|4429.42|4429.42|4429.42|4429.42|4429.42|4429.42|4429.42|0
1621422700000|2021-05-19 11:11:40|4429.37|4429.37|4429.37|4429.37|4429.37|4429.37|4429.37|4429.37|0
1621422710000|2021-05-19 11:11:50|4429.67|4429.67|4429.67|4429.67|4429.67|4429.67|4429.67|4429.67|0
1621422720000|2021-05-19 11:12:00|4429.76|4429.76|4430.04|4430.04|4430.04|4430.04|4429.76|4429.76|0
1621422740000|2021-05-19 11:12:20|4430.18|4430.18|4429.89|4429.89|4430.18|4430.18|4429.89|4429.89|0
1621422750000|2021-05-19 11:12:30|4431.69|4431.69|4431.69|4431.69|4431.69|4431.69|4431.69|4431.69|0
1621422760000|2021-05-19 11:12:40|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|0
1621422770000|2021-05-19 11:12:50|4432.08|4432.08|4431.48|4431.48|4432.08|4432.08|4431.48|4431.48|0
1621422780000|2021-05-19 11:13:00|4431.52|4431.52|4431.52|4431.52|4431.52|4431.52|4431.52|4431.52|0
1621422830000|2021-05-19 11:13:50|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|0
1621422840000|2021-05-19 11:14:00|4431.93|4431.93|4431.78|4431.78|4431.93|4431.93|4431.78|4431.78|0
1621422850000|2021-05-19 11:14:10|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|0
1621422860000|2021-05-19 11:14:20|4431.67|4431.67|4431.67|4431.67|4431.67|4431.67|4431.67|4431.67|0
1621422870000|2021-05-19 11:14:30|4431.97|4431.97|4431.97|4431.97|4431.97|4431.97|4431.97|4431.97|0
1621422880000|2021-05-19 11:14:40|4432.27|4432.27|4432.27|4432.27|4432.27|4432.27|4432.27|4432.27|0
1621422890000|2021-05-19 11:14:50|4431.97|4431.97|4432|4432|4432|4432|4431.97|4431.97|0
1621422910000|2021-05-19 11:15:10|4431.4|4431.4|4430.23|4430.23|4431.4|4431.4|4430.23|4430.23|0
1621422920000|2021-05-19 11:15:20|4430.38|4430.38|4430.68|4430.68|4430.68|4430.68|4430.38|4430.38|0
1621422940000|2021-05-19 11:15:40|4430.53|4430.53|4430.44|4430.44|4430.53|4430.53|4430.44|4430.44|0
1621422950000|2021-05-19 11:15:50|4430.74|4430.74|4430.65|4430.65|4430.74|4430.74|4430.65|4430.65|0
1621422960000|2021-05-19 11:16:00|4430.68|4430.68|4429.27|4429.27|4430.68|4430.68|4429.27|4429.27|0
1621422970000|2021-05-19 11:16:10|4428.82|4428.82|4428.8|4428.8|4428.82|4428.82|4428.8|4428.8|0
1621422980000|2021-05-19 11:16:20|4428.95|4428.95|4428.95|4428.95|4428.95|4428.95|4428.95|4428.95|0
1621423010000|2021-05-19 11:16:50|4428.65|4428.65|4428.38|4428.38|4428.65|4428.65|4428.38|4428.38|0
1621423030000|2021-05-19 11:17:10|4428.44|4428.44|4427.69|4427.69|4428.44|4428.44|4427.69|4427.69|0
1621423060000|2021-05-19 11:17:40|4427.09|4427.09|4427.39|4427.39|4427.39|4427.39|4427.09|4427.09|0
1621423070000|2021-05-19 11:17:50|4426.79|4426.79|4426.19|4426.19|4426.79|4426.79|4426.19|4426.19|0
1621423080000|2021-05-19 11:18:00|4426.12|4426.12|4425.2|4425.2|4426.12|4426.12|4425.2|4425.2|0
1621423090000|2021-05-19 11:18:10|4425.35|4425.35|4425.35|4425.35|4425.35|4425.35|4425.35|4425.35|0
1621423100000|2021-05-19 11:18:20|4425.3|4425.3|4424.7|4424.7|4425.3|4425.3|4424.7|4424.7|0
1621423110000|2021-05-19 11:18:30|4424.55|4424.55|4424.55|4424.55|4424.55|4424.55|4424.55|4424.55|0
1621423140000|2021-05-19 11:19:00|4424.49|4424.49|4424.49|4424.49|4424.49|4424.49|4424.49|4424.49|0
1621423150000|2021-05-19 11:19:10|4424.34|4424.34|4424.34|4424.34|4424.34|4424.34|4424.34|4424.34|0
1621423160000|2021-05-19 11:19:20|4423.98|4423.98|4424.28|4424.28|4424.28|4424.28|4423.98|4423.98|0
1621423170000|2021-05-19 11:19:30|4423.68|4423.68|4423.09|4423.09|4423.68|4423.68|4423.08|4423.08|0
1621423180000|2021-05-19 11:19:40|4423.16|4423.16|4423.78|4423.78|4423.78|4423.78|4423.16|4423.16|0
1621423190000|2021-05-19 11:19:50|4423.9|4423.9|4424.2|4424.2|4424.2|4424.2|4423.9|4423.9|0
1621423200000|2021-05-19 11:20:00|4424.5|4424.5|4424.2|4424.2|4424.5|4424.5|4424.2|4424.2|0
1621423210000|2021-05-19 11:20:10|4424.16|4424.16|4423.71|4423.71|4424.16|4424.16|4423.71|4423.71|0
1621423220000|2021-05-19 11:20:20|4423.82|4423.82|4423.86|4423.86|4423.86|4423.86|4423.82|4423.82|0
1621423230000|2021-05-19 11:20:30|4423.56|4423.56|4423.41|4423.41|4423.56|4423.56|4423.26|4423.26|0
1621423250000|2021-05-19 11:20:50|4423.11|4423.11|4423.11|4423.11|4423.11|4423.11|4423.11|4423.11|0
1621423260000|2021-05-19 11:21:00|4423|4423|4422.96|4422.96|4423|4423|4422.96|4422.96|0
1621423270000|2021-05-19 11:21:10|4422.87|4422.87|4422.83|4422.83|4422.87|4422.87|4422.08|4422.08|0
1621423280000|2021-05-19 11:21:20|4423.43|4423.43|4423.73|4423.73|4423.73|4423.73|4423.43|4423.43|0
1621423300000|2021-05-19 11:21:40|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|0
1621423310000|2021-05-19 11:21:50|4424.18|4424.18|4423.73|4423.73|4424.33|4424.33|4423.73|4423.73|0
1621423320000|2021-05-19 11:22:00|4423.82|4423.82|4423.82|4423.82|4423.82|4423.82|4423.82|4423.82|0
1621423350000|2021-05-19 11:22:30|4423.85|4423.85|4423.85|4423.85|4423.85|4423.85|4423.85|4423.85|0
1621423360000|2021-05-19 11:22:40|4423.25|4423.25|4422.88|4422.88|4423.25|4423.25|4422.88|4422.88|0
1621423390000|2021-05-19 11:23:10|4423.18|4423.18|4423.85|4423.85|4423.85|4423.85|4423.18|4423.18|0
1621423400000|2021-05-19 11:23:20|4423.56|4423.56|4423.56|4423.56|4423.56|4423.56|4423.56|4423.56|0
1621423410000|2021-05-19 11:23:30|4422.96|4422.96|4422.81|4422.81|4422.96|4422.96|4422.81|4422.81|0
1621423430000|2021-05-19 11:23:50|4422.75|4422.75|4422.75|4422.75|4422.75|4422.75|4422.75|4422.75|0
1621423440000|2021-05-19 11:24:00|4422.45|4422.45|4422.45|4422.45|4422.45|4422.45|4422.45|4422.45|0
1621423450000|2021-05-19 11:24:10|4422.6|4422.6|4422.75|4422.75|4422.75|4422.75|4422.6|4422.6|0
1621423460000|2021-05-19 11:24:20|4422.65|4422.65|4422.65|4422.65|4422.65|4422.65|4422.65|4422.65|0
1621423480000|2021-05-19 11:24:40|4422.05|4422.05|4422.35|4422.35|4422.35|4422.35|4422.05|4422.05|0
1621423500000|2021-05-19 11:25:00|4422.65|4422.65|4422.92|4422.92|4423.01|4423.01|4422.65|4422.65|0
1621423510000|2021-05-19 11:25:10|4423.01|4423.01|4422.9|4422.9|4423.05|4423.05|4422.9|4422.9|0
1621423520000|2021-05-19 11:25:20|4423.2|4423.2|4423.2|4423.2|4423.2|4423.2|4423.2|4423.2|0
1621423530000|2021-05-19 11:25:30|4423.35|4423.35|4424.1|4424.1|4424.1|4424.1|4423.35|4423.35|0
1621423540000|2021-05-19 11:25:40|4423.8|4423.8|4424.1|4424.1|4424.1|4424.1|4423.8|4423.8|0
1621423550000|2021-05-19 11:25:50|4422.9|4422.9|4422.9|4422.9|4422.9|4422.9|4422.9|4422.9|0
1621423570000|2021-05-19 11:26:10|4422.6|4422.6|4422.6|4422.6|4422.6|4422.6|4422.6|4422.6|0
1621423580000|2021-05-19 11:26:20|4422.45|4422.45|4422.3|4422.3|4422.45|4422.45|4422.3|4422.3|0
1621423590000|2021-05-19 11:26:30|4422.45|4422.45|4422.45|4422.45|4422.45|4422.45|4422.45|4422.45|0
1621423600000|2021-05-19 11:26:40|4422.53|4422.53|4422.34|4422.34|4422.53|4422.53|4422.34|4422.34|0
1621423610000|2021-05-19 11:26:50|4422.36|4422.36|4422.36|4422.36|4422.36|4422.36|4422.36|4422.36|0
1621423620000|2021-05-19 11:27:00|4422.51|4422.51|4423.41|4423.41|4423.41|4423.41|4422.51|4422.51|0
1621423630000|2021-05-19 11:27:10|4423.11|4423.11|4423.11|4423.11|4423.11|4423.11|4423.11|4423.11|0
1621423660000|2021-05-19 11:27:40|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|0
1621423670000|2021-05-19 11:27:50|4422.06|4422.06|4422.06|4422.06|4422.06|4422.06|4421.76|4421.76|0
1621423680000|2021-05-19 11:28:00|4422.66|4422.66|4422.66|4422.66|4422.66|4422.66|4422.66|4422.66|0
1621423690000|2021-05-19 11:28:10|4422.55|4422.55|4422.6|4422.6|4422.6|4422.6|4422.51|4422.51|0
1621423700000|2021-05-19 11:28:20|4422|4422|4422|4422|4422|4422|4422|4422|0
1621423710000|2021-05-19 11:28:30|4421.85|4421.85|4421.11|4421.11|4422|4422|4421.11|4421.11|0
1621423720000|2021-05-19 11:28:40|4420.81|4420.81|4420.21|4420.21|4420.81|4420.81|4420.21|4420.21|0
1621423730000|2021-05-19 11:28:50|4420.09|4420.09|4420.03|4420.03|4420.33|4420.33|4420.03|4420.03|0
1621423740000|2021-05-19 11:29:00|4420.33|4420.33|4420.03|4420.03|4420.33|4420.33|4419.73|4419.73|0
1621423750000|2021-05-19 11:29:10|4419.94|4419.94|4420.39|4420.39|4420.39|4420.39|4419.94|4419.94|0
1621423760000|2021-05-19 11:29:20|4419.94|4419.94|4419.89|4419.89|4419.94|4419.94|4419.89|4419.89|0
1621423770000|2021-05-19 11:29:30|4419.91|4419.91|4418.41|4418.41|4419.91|4419.91|4418.41|4418.41|0
1621423780000|2021-05-19 11:29:40|4418.56|4418.56|4419.16|4419.16|4419.16|4419.16|4418.56|4418.56|0
1621423790000|2021-05-19 11:29:50|4419.31|4419.31|4419.31|4419.31|4419.31|4419.31|4419.31|4419.31|0
1621423800000|2021-05-19 11:30:00|4419.91|4419.91|4419.61|4419.61|4420.21|4420.21|4419.61|4419.61|0
1621423810000|2021-05-19 11:30:10|4419.91|4419.91|4419.91|4419.91|4419.91|4419.91|4419.91|4419.91|0
1621423830000|2021-05-19 11:30:30|4420.21|4420.21|4420.06|4420.06|4420.21|4420.21|4420.06|4420.06|0
1621423840000|2021-05-19 11:30:40|4420.09|4420.09|4419.79|4419.79|4420.09|4420.09|4419.79|4419.79|0
1621423850000|2021-05-19 11:30:50|4419.48|4419.48|4419.83|4419.83|4419.83|4419.83|4419.48|4419.48|0
1621423860000|2021-05-19 11:31:00|4419.87|4419.87|4419.98|4419.98|4419.98|4419.98|4419.83|4419.83|0
1621423870000|2021-05-19 11:31:10|4419.92|4419.92|4419.92|4419.92|4419.92|4419.92|4419.92|4419.92|0
1621423880000|2021-05-19 11:31:20|4419.48|4419.48|4419.48|4419.48|4419.48|4419.48|4419.48|4419.48|0
1621423890000|2021-05-19 11:31:30|4419.5|4419.5|4418.49|4418.49|4419.5|4419.5|4418.49|4418.49|0
1621423900000|2021-05-19 11:31:40|4417.89|4417.89|4417.58|4417.58|4417.89|4417.89|4417.58|4417.58|0
1621423910000|2021-05-19 11:31:50|4417.49|4417.49|4417.42|4417.42|4417.49|4417.49|4417.42|4417.42|0
1621423930000|2021-05-19 11:32:10|4417.48|4417.48|4417.48|4417.48|4417.48|4417.48|4417.48|4417.48|0
1621423940000|2021-05-19 11:32:20|4418.08|4418.08|4417.72|4417.72|4418.08|4418.08|4417.72|4417.72|0
1621423950000|2021-05-19 11:32:30|4418.33|4418.33|4418.42|4418.42|4418.59|4418.59|4418.29|4418.29|0
1621423960000|2021-05-19 11:32:40|4418.12|4418.12|4417.67|4417.67|4418.12|4418.12|4417.37|4417.37|0
1621423970000|2021-05-19 11:32:50|4417.78|4417.78|4416.76|4416.76|4417.96|4417.96|4416.76|4416.76|0
1621423980000|2021-05-19 11:33:00|4417.06|4417.06|4416.22|4416.22|4417.36|4417.36|4416.22|4416.22|0
1621423990000|2021-05-19 11:33:10|4416.05|4416.05|4416.22|4416.22|4416.22|4416.22|4416.05|4416.05|0
1621424000000|2021-05-19 11:33:20|4416.17|4416.17|4416.13|4416.13|4416.17|4416.17|4416.13|4416.13|0
1621424010000|2021-05-19 11:33:30|4416.24|4416.24|4416.24|4416.24|4416.24|4416.24|4416.24|4416.24|0
1621424020000|2021-05-19 11:33:40|4416.39|4416.39|4416.39|4416.39|4416.54|4416.54|4416.39|4416.39|0
1621424030000|2021-05-19 11:33:50|4416.22|4416.22|4415.92|4415.92|4416.37|4416.37|4415.92|4415.92|0
1621424040000|2021-05-19 11:34:00|4415.94|4415.94|4415.83|4415.83|4415.94|4415.94|4415.83|4415.83|0
1621424050000|2021-05-19 11:34:10|4415.53|4415.53|4415.53|4415.53|4415.53|4415.53|4414.93|4414.93|0
1621424060000|2021-05-19 11:34:20|4414.93|4414.93|4415.23|4415.23|4415.23|4415.23|4414.93|4414.93|0
1621424070000|2021-05-19 11:34:30|4415.21|4415.21|4415.21|4415.21|4415.21|4415.21|4415.21|4415.21|0
1621424080000|2021-05-19 11:34:40|4415.18|4415.18|4415.07|4415.07|4415.18|4415.18|4415.07|4415.07|0
1621424090000|2021-05-19 11:34:50|4415.04|4415.04|4415.34|4415.34|4415.34|4415.34|4415.04|4415.04|0
1621424100000|2021-05-19 11:35:00|4415.2|4415.2|4415.64|4415.64|4415.64|4415.64|4415.2|4415.2|0
1621424110000|2021-05-19 11:35:10|4415.94|4415.94|4416.24|4416.24|4416.24|4416.24|4415.94|4415.94|0
1621424120000|2021-05-19 11:35:20|4416.84|4416.84|4416.54|4416.54|4416.84|4416.84|4416.54|4416.54|0
1621424130000|2021-05-19 11:35:30|4416.63|4416.63|4416.63|4416.63|4416.63|4416.63|4416.63|4416.63|0
1621424140000|2021-05-19 11:35:40|4416.72|4416.72|4416.72|4416.72|4416.72|4416.72|4416.72|4416.72|0
1621424150000|2021-05-19 11:35:50|4417.02|4417.02|4417.47|4417.47|4417.47|4417.47|4417.02|4417.02|0
1621424160000|2021-05-19 11:36:00|4417.32|4417.32|4417.62|4417.62|4417.62|4417.62|4417.32|4417.32|0
1621424170000|2021-05-19 11:36:10|4417.17|4417.17|4416.57|4416.57|4417.17|4417.17|4416.57|4416.57|0
1621424190000|2021-05-19 11:36:30|4416.87|4416.87|4416.87|4416.87|4416.87|4416.87|4416.87|4416.87|0
1621424200000|2021-05-19 11:36:40|4416.72|4416.72|4416.67|4416.67|4416.78|4416.78|4416.67|4416.67|0
1621424220000|2021-05-19 11:37:00|4416.82|4416.82|4417.12|4417.12|4417.12|4417.12|4416.82|4416.82|0
1621424250000|2021-05-19 11:37:30|4417.21|4417.21|4417.3|4417.3|4417.48|4417.48|4417.21|4417.21|0
1621424260000|2021-05-19 11:37:40|4417.47|4417.47|4417.53|4417.53|4417.53|4417.53|4417.47|4417.47|0
1621424270000|2021-05-19 11:37:50|4417.58|4417.58|4417.58|4417.58|4417.58|4417.58|4417.58|4417.58|0
1621424280000|2021-05-19 11:38:00|4417.64|4417.64|4417.98|4417.98|4417.98|4417.98|4417.64|4417.64|0
1621424290000|2021-05-19 11:38:10|4418.04|4418.04|4418.13|4418.13|4418.13|4418.13|4417.98|4417.98|0
1621424310000|2021-05-19 11:38:30|4418.24|4418.24|4418.3|4418.3|4418.6|4418.6|4418.24|4418.24|0
1621424320000|2021-05-19 11:38:40|4418.36|4418.36|4417.61|4417.61|4418.36|4418.36|4417.61|4417.61|0
1621424330000|2021-05-19 11:38:50|4417.31|4417.31|4417.31|4417.31|4417.31|4417.31|4417.22|4417.22|0
1621424340000|2021-05-19 11:39:00|4417.48|4417.48|4417.18|4417.18|4417.48|4417.48|4417.12|4417.12|0
1621424350000|2021-05-19 11:39:10|4417.24|4417.24|4417.24|4417.24|4417.24|4417.24|4417.24|4417.24|0
1621424360000|2021-05-19 11:39:20|4417.18|4417.18|4417.24|4417.24|4417.24|4417.24|4417.18|4417.18|0
1621424370000|2021-05-19 11:39:30|4417.18|4417.18|4417.07|4417.07|4417.18|4417.18|4417.07|4417.07|0
1621424380000|2021-05-19 11:39:40|4417.12|4417.12|4416.58|4416.58|4417.18|4417.18|4416.58|4416.58|0
1621424390000|2021-05-19 11:39:50|4416.88|4416.88|4416.82|4416.82|4417|4417|4416.82|4416.82|0
1621424400000|2021-05-19 11:40:00|4416.88|4416.88|4416.35|4416.35|4416.88|4416.88|4416.35|4416.35|0
1621424410000|2021-05-19 11:40:10|4416.29|4416.29|4415.5|4415.5|4416.29|4416.29|4415.38|4415.38|0
1621424420000|2021-05-19 11:40:20|4415.44|4415.44|4415.44|4415.44|4415.44|4415.44|4415.44|4415.44|0
1621424430000|2021-05-19 11:40:30|4415.56|4415.56|4416.76|4416.76|4417.06|4417.06|4415.56|4415.56|0
1621424450000|2021-05-19 11:40:50|4416.61|4416.61|4415.67|4415.67|4416.61|4416.61|4415.67|4415.67|0
1621424460000|2021-05-19 11:41:00|4415.22|4415.22|4414.87|4414.87|4415.52|4415.52|4414.87|4414.87|0
1621424470000|2021-05-19 11:41:10|4414.96|4414.96|4414.73|4414.73|4414.96|4414.96|4414.73|4414.73|0
1621424480000|2021-05-19 11:41:20|4414.81|4414.81|4414.12|4414.12|4414.87|4414.87|4414.12|4414.12|0
1621424490000|2021-05-19 11:41:30|4413.95|4413.95|4413.05|4413.05|4413.95|4413.95|4412.9|4412.9|0
1621424500000|2021-05-19 11:41:40|4413.65|4413.65|4413.46|4413.46|4413.95|4413.95|4413.46|4413.46|0
1621424510000|2021-05-19 11:41:50|4413.52|4413.52|4413.82|4413.82|4413.82|4413.82|4413.52|4413.52|0
1621424520000|2021-05-19 11:42:00|4413.91|4413.91|4413.52|4413.52|4413.91|4413.91|4413.52|4413.52|0
1621424540000|2021-05-19 11:42:20|4413.82|4413.82|4413.97|4413.97|4413.97|4413.97|4413.82|4413.82|0
1621424550000|2021-05-19 11:42:30|4413.92|4413.92|4414.79|4414.79|4414.79|4414.79|4413.92|4413.92|0
1621424560000|2021-05-19 11:42:40|4415.09|4415.09|4414.49|4414.49|4415.39|4415.39|4414.19|4414.19|0
1621424570000|2021-05-19 11:42:50|4414.4|4414.4|4413.8|4413.8|4414.4|4414.4|4413.8|4413.8|0
1621424580000|2021-05-19 11:43:00|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|0
1621424590000|2021-05-19 11:43:10|4413.8|4413.8|4412.3|4412.3|4413.8|4413.8|4412.3|4412.3|0
1621424600000|2021-05-19 11:43:20|4411.4|4411.4|4411.4|4411.4|4411.4|4411.4|4411.4|4411.4|0
1621424610000|2021-05-19 11:43:30|4411.1|4411.1|4411.36|4411.36|4411.49|4411.49|4411.1|4411.1|0
1621424620000|2021-05-19 11:43:40|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|0
1621424630000|2021-05-19 11:43:50|4412.26|4412.26|4412.41|4412.41|4412.41|4412.41|4412.26|4412.26|0
1621424640000|2021-05-19 11:44:00|4412.71|4412.71|4412.29|4412.29|4412.8|4412.8|4412.29|4412.29|0
1621424650000|2021-05-19 11:44:10|4412.14|4412.14|4411.99|4411.99|4412.14|4412.14|4411.99|4411.99|0
1621424660000|2021-05-19 11:44:20|4412.11|4412.11|4411.98|4411.98|4412.11|4412.11|4411.21|4411.21|0
1621424670000|2021-05-19 11:44:30|4412|4412|4411.55|4411.55|4412|4412|4411.55|4411.55|0
1621424700000|2021-05-19 11:45:00|4411.48|4411.48|4411.63|4411.63|4411.78|4411.78|4410.88|4410.88|0
1621424710000|2021-05-19 11:45:10|4411.36|4411.36|4411.14|4411.14|4411.53|4411.53|4411.14|4411.14|0
1621424720000|2021-05-19 11:45:20|4411.74|4411.74|4411.74|4411.74|4411.74|4411.74|4411.74|4411.74|0
1621424730000|2021-05-19 11:45:30|4411.8|4411.8|4412.57|4412.57|4412.57|4412.57|4411.8|4411.8|0
1621424740000|2021-05-19 11:45:40|4412.34|4412.34|4412.34|4412.34|4412.34|4412.34|4412.34|4412.34|0
1621424750000|2021-05-19 11:45:50|4412.04|4412.04|4411.11|4411.11|4412.04|4412.04|4411.11|4411.11|0
1621424760000|2021-05-19 11:46:00|4410.96|4410.96|4411.56|4411.56|4411.86|4411.86|4410.81|4410.81|0
1621424770000|2021-05-19 11:46:10|4411.5|4411.5|4411.11|4411.11|4411.56|4411.56|4411.11|4411.11|0
1621424790000|2021-05-19 11:46:30|4411.41|4411.41|4412.31|4412.31|4413.21|4413.21|4411.41|4411.41|0
1621424800000|2021-05-19 11:46:40|4412.61|4412.61|4412.61|4412.61|4412.61|4412.61|4412.61|4412.61|0
1621424820000|2021-05-19 11:47:00|4414.11|4414.11|4414.56|4414.56|4414.56|4414.56|4414.11|4414.11|0
1621424840000|2021-05-19 11:47:20|4414.86|4414.86|4414.84|4414.84|4414.86|4414.86|4414.71|4414.71|0
1621424850000|2021-05-19 11:47:30|4414.93|4414.93|4415.61|4415.61|4415.61|4415.61|4414.93|4414.93|0
1621424860000|2021-05-19 11:47:40|4415.63|4415.63|4415.66|4415.66|4415.66|4415.66|4415.63|4415.63|0
1621424870000|2021-05-19 11:47:50|4414.91|4414.91|4415.36|4415.36|4415.36|4415.36|4414.91|4414.91|0
1621424880000|2021-05-19 11:48:00|4415.31|4415.31|4414.87|4414.87|4415.31|4415.31|4414.87|4414.87|0
1621424890000|2021-05-19 11:48:10|4415.47|4415.47|4415.77|4415.77|4415.77|4415.77|4415.47|4415.47|0
1621424900000|2021-05-19 11:48:20|4416.07|4416.07|4416.52|4416.52|4416.52|4416.52|4416.07|4416.07|0
1621424910000|2021-05-19 11:48:30|4415.91|4415.91|4416.15|4416.15|4416.15|4416.15|4415.91|4415.91|0
1621424930000|2021-05-19 11:48:50|4416|4416|4416|4416|4416|4416|4416|4416|0
1621424980000|2021-05-19 11:49:40|4416.3|4416.3|4416.3|4416.3|4416.3|4416.3|4416.3|4416.3|0
1621424990000|2021-05-19 11:49:50|4416.61|4416.61|4416.66|4416.66|4416.96|4416.96|4416.61|4416.61|0
1621425000000|2021-05-19 11:50:00|4416.6|4416.6|4416.07|4416.07|4416.6|4416.6|4416.07|4416.07|0
1621425010000|2021-05-19 11:50:10|4415.77|4415.77|4415.49|4415.49|4415.77|4415.77|4415.46|4415.46|0
1621425040000|2021-05-19 11:50:40|4415.64|4415.64|4415.64|4415.64|4415.64|4415.64|4415.64|4415.64|0
1621425050000|2021-05-19 11:50:50|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|0
1621425060000|2021-05-19 11:51:00|4415.61|4415.61|4415.36|4415.36|4415.7|4415.7|4415.36|4415.36|0
1621425070000|2021-05-19 11:51:10|4415.51|4415.51|4415.51|4415.51|4415.51|4415.51|4415.51|4415.51|0
1621425080000|2021-05-19 11:51:20|4415.21|4415.21|4415.21|4415.21|4415.21|4415.21|4415.21|4415.21|0
1621425100000|2021-05-19 11:51:40|4415.51|4415.51|4415.51|4415.51|4415.51|4415.51|4415.51|4415.51|0
1621425120000|2021-05-19 11:52:00|4415.21|4415.21|4415.21|4415.21|4415.21|4415.21|4415.21|4415.21|0
1621425130000|2021-05-19 11:52:10|4414.91|4414.91|4414.88|4414.88|4414.91|4414.91|4414.88|4414.88|0
1621425140000|2021-05-19 11:52:20|4414.79|4414.79|4414.65|4414.65|4414.79|4414.79|4414.65|4414.65|0
1621425150000|2021-05-19 11:52:30|4413.75|4413.75|4413.43|4413.43|4413.75|4413.75|4413.43|4413.43|0
1621425160000|2021-05-19 11:52:40|4413.52|4413.52|4414.07|4414.07|4414.1|4414.1|4413.45|4413.45|0
1621425170000|2021-05-19 11:52:50|4413.77|4413.77|4413.77|4413.77|4413.77|4413.77|4413.77|4413.77|0
1621425180000|2021-05-19 11:53:00|4413.47|4413.47|4413.59|4413.59|4413.59|4413.59|4413.47|4413.47|0
1621425190000|2021-05-19 11:53:10|4413.68|4413.68|4413.83|4413.83|4413.83|4413.83|4413.68|4413.68|0
1621425220000|2021-05-19 11:53:40|4413.79|4413.79|4413.57|4413.57|4413.94|4413.94|4413.04|4413.04|0
1621425230000|2021-05-19 11:53:50|4413.51|4413.51|4413.51|4413.51|4413.51|4413.51|4413.51|4413.51|0
1621425240000|2021-05-19 11:54:00|4413.21|4413.21|4413.03|4413.03|4413.21|4413.21|4413.03|4413.03|0
1621425250000|2021-05-19 11:54:10|4412.89|4412.89|4412.89|4412.89|4412.89|4412.89|4412.89|4412.89|0
1621425260000|2021-05-19 11:54:20|4412.98|4412.98|4412.98|4412.98|4412.98|4412.98|4412.98|4412.98|0
1621425270000|2021-05-19 11:54:30|4412.83|4412.83|4411.26|4411.26|4412.83|4412.83|4411.26|4411.26|0
1621425280000|2021-05-19 11:54:40|4410.96|4410.96|4410.96|4410.96|4410.96|4410.96|4410.96|4410.96|0
1621425290000|2021-05-19 11:54:50|4410.66|4410.66|4410.66|4410.66|4410.66|4410.66|4410.66|4410.66|0
1621425310000|2021-05-19 11:55:10|4410.51|4410.51|4410.42|4410.42|4410.51|4410.51|4410.27|4410.27|0
1621425330000|2021-05-19 11:55:30|4410.37|4410.37|4410.37|4410.37|4410.37|4410.37|4410.37|4410.37|0
1621425340000|2021-05-19 11:55:40|4410.07|4410.07|4409.89|4409.89|4410.07|4410.07|4409.89|4409.89|0
1621425360000|2021-05-19 11:56:00|4410.19|4410.19|4409.23|4409.23|4410.19|4410.19|4409.23|4409.23|0
1621425370000|2021-05-19 11:56:10|4409.53|4409.53|4409.38|4409.38|4409.53|4409.53|4409.08|4409.08|0
1621425380000|2021-05-19 11:56:20|4409.68|4409.68|4409.38|4409.38|4409.68|4409.68|4409.38|4409.38|0
1621425390000|2021-05-19 11:56:30|4409.53|4409.53|4409.53|4409.53|4409.68|4409.68|4409.53|4409.53|0
1621425420000|2021-05-19 11:57:00|4410.13|4410.13|4411.6|4411.6|4411.6|4411.6|4410.13|4410.13|0
1621425430000|2021-05-19 11:57:10|4411.58|4411.58|4411.62|4411.62|4411.62|4411.62|4411.58|4411.58|0
1621425450000|2021-05-19 11:57:30|4411.77|4411.77|4412.07|4412.07|4412.07|4412.07|4411.77|4411.77|0
1621425460000|2021-05-19 11:57:40|4412.67|4412.67|4412.97|4412.97|4412.97|4412.97|4412.67|4412.67|0
1621425470000|2021-05-19 11:57:50|4413.12|4413.12|4412.97|4412.97|4413.12|4413.12|4412.97|4412.97|0
1621425480000|2021-05-19 11:58:00|4412.37|4412.37|4412.76|4412.76|4412.76|4412.76|4412.37|4412.37|0
1621425490000|2021-05-19 11:58:10|4412.91|4412.91|4412.91|4412.91|4412.91|4412.91|4412.91|4412.91|0
1621425510000|2021-05-19 11:58:30|4412.82|4412.82|4412.47|4412.47|4412.82|4412.82|4412.47|4412.47|0
1621425520000|2021-05-19 11:58:40|4413.07|4413.07|4413.63|4413.63|4413.63|4413.63|4413.07|4413.07|0
1621425540000|2021-05-19 11:59:00|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|0
1621425550000|2021-05-19 11:59:10|4414.54|4414.54|4414.54|4414.54|4414.54|4414.54|4414.54|4414.54|0
1621425560000|2021-05-19 11:59:20|4414.39|4414.39|4414.39|4414.39|4414.39|4414.39|4414.39|4414.39|0
1621425580000|2021-05-19 11:59:40|4414.62|4414.62|4414.62|4414.62|4414.62|4414.62|4414.62|4414.62|0
1621425600000|2021-05-19 12:00:00|4414.56|4414.56|4415.69|4415.69|4415.69|4415.69|4414.56|4414.56|0
1621425610000|2021-05-19 12:00:10|4415.39|4415.39|4415.29|4415.29|4415.39|4415.39|4415.29|4415.29|0
1621425620000|2021-05-19 12:00:20|4415.59|4415.59|4415.87|4415.87|4415.93|4415.93|4415.59|4415.59|0
1621425630000|2021-05-19 12:00:30|4415.72|4415.72|4415.57|4415.57|4415.72|4415.72|4415.57|4415.57|0
1621425640000|2021-05-19 12:00:40|4415.72|4415.72|4416.41|4416.41|4416.41|4416.41|4415.72|4415.72|0
1621425650000|2021-05-19 12:00:50|4416.71|4416.71|4416.71|4416.71|4416.71|4416.71|4416.71|4416.71|0
1621425660000|2021-05-19 12:01:00|4416.74|4416.74|4417.15|4417.15|4417.15|4417.15|4416.74|4416.74|0
1621425670000|2021-05-19 12:01:10|4417.17|4417.17|4416.89|4416.89|4417.19|4417.19|4416.89|4416.89|0
1621425680000|2021-05-19 12:01:20|4416.59|4416.59|4415.81|4415.81|4416.59|4416.59|4415.81|4415.81|0
1621425690000|2021-05-19 12:01:30|4415.75|4415.75|4415.75|4415.75|4415.75|4415.75|4415.75|4415.75|0
1621425710000|2021-05-19 12:01:50|4415.15|4415.15|4415.1|4415.1|4415.15|4415.15|4415.1|4415.1|0
1621425730000|2021-05-19 12:02:10|4414.95|4414.95|4415.1|4415.1|4415.4|4415.4|4414.95|4414.95|0
1621425740000|2021-05-19 12:02:20|4415.07|4415.07|4414.62|4414.62|4415.07|4415.07|4414.62|4414.62|0
1621425750000|2021-05-19 12:02:30|4414.92|4414.92|4414.9|4414.9|4414.92|4414.92|4414.81|4414.81|0
1621425770000|2021-05-19 12:02:50|4414.78|4414.78|4415.93|4415.93|4415.93|4415.93|4414.73|4414.73|0
1621425780000|2021-05-19 12:03:00|4415.87|4415.87|4414.96|4414.96|4415.87|4415.87|4414.96|4414.96|0
1621425790000|2021-05-19 12:03:10|4414.9|4414.9|4414.9|4414.9|4414.96|4414.96|4414.9|4414.9|0
1621425800000|2021-05-19 12:03:20|4414.72|4414.72|4414.61|4414.61|4414.72|4414.72|4414.61|4414.61|0
1621425810000|2021-05-19 12:03:30|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|0
1621425820000|2021-05-19 12:03:40|4415.75|4415.75|4416.29|4416.29|4416.29|4416.29|4415.69|4415.69|0
1621425830000|2021-05-19 12:03:50|4416.58|4416.58|4416.14|4416.14|4416.58|4416.58|4416.14|4416.14|0
1621425850000|2021-05-19 12:04:10|4417.34|4417.34|4417.13|4417.13|4417.34|4417.34|4417.04|4417.04|0
1621425890000|2021-05-19 12:04:50|4416.83|4416.83|4416.14|4416.14|4416.83|4416.83|4416.09|4416.09|0
1621425900000|2021-05-19 12:05:00|4416.44|4416.44|4416.32|4416.32|4416.44|4416.44|4416.32|4416.32|0
1621425910000|2021-05-19 12:05:10|4415.79|4415.79|4416.79|4416.79|4416.79|4416.79|4415.79|4415.79|0
1621425930000|2021-05-19 12:05:30|4416.76|4416.76|4416.76|4416.76|4416.76|4416.76|4416.76|4416.76|0
1621425940000|2021-05-19 12:05:40|4417.66|4417.66|4417.63|4417.63|4417.66|4417.66|4417.63|4417.63|0
1621425950000|2021-05-19 12:05:50|4417.93|4417.93|4417.63|4417.63|4417.93|4417.93|4417.63|4417.63|0
1621425960000|2021-05-19 12:06:00|4417.33|4417.33|4416.84|4416.84|4417.44|4417.44|4416.84|4416.84|0
1621425970000|2021-05-19 12:06:10|4416.9|4416.9|4416.9|4416.9|4416.9|4416.9|4416.9|4416.9|0
1621425990000|2021-05-19 12:06:30|4417.05|4417.05|4417.61|4417.61|4417.61|4417.61|4417.05|4417.05|0
1621426010000|2021-05-19 12:06:50|4417.7|4417.7|4417.98|4417.98|4417.98|4417.98|4417.68|4417.68|0
1621426020000|2021-05-19 12:07:00|4418|4418|4418.06|4418.06|4418.06|4418.06|4418|4418|0
1621426030000|2021-05-19 12:07:10|4418.36|4418.36|4418.45|4418.45|4418.45|4418.45|4418.36|4418.36|0
1621426040000|2021-05-19 12:07:20|4418.15|4418.15|4418|4418|4418.15|4418.15|4418|4418|0
1621426050000|2021-05-19 12:07:30|4418.06|4418.06|4418.33|4418.33|4418.33|4418.33|4418.06|4418.06|0
1621426070000|2021-05-19 12:07:50|4418.63|4418.63|4418.63|4418.63|4418.63|4418.63|4418.63|4418.63|0
1621426080000|2021-05-19 12:08:00|4418.77|4418.77|4418.77|4418.77|4418.77|4418.77|4418.77|4418.77|0
1621426090000|2021-05-19 12:08:10|4418.47|4418.47|4419.46|4419.46|4419.46|4419.46|4418.47|4418.47|0
1621426100000|2021-05-19 12:08:20|4419.85|4419.85|4421.44|4421.44|4421.44|4421.44|4419.85|4419.85|0
1621426110000|2021-05-19 12:08:30|4421.53|4421.53|4421.53|4421.53|4421.59|4421.59|4421.53|4421.53|0
1621426120000|2021-05-19 12:08:40|4421.51|4421.51|4421.45|4421.45|4421.51|4421.51|4421.45|4421.45|0
1621426130000|2021-05-19 12:08:50|4421.36|4421.36|4421.36|4421.36|4421.36|4421.36|4421.36|4421.36|0
1621426140000|2021-05-19 12:09:00|4421.41|4421.41|4421.5|4421.5|4421.5|4421.5|4421.41|4421.41|0
1621426150000|2021-05-19 12:09:10|4421.2|4421.2|4421.2|4421.2|4421.2|4421.2|4421.2|4421.2|0
1621426160000|2021-05-19 12:09:20|4420.9|4420.9|4421.76|4421.76|4421.76|4421.76|4420.9|4420.9|0
1621426170000|2021-05-19 12:09:30|4422.36|4422.36|4422.38|4422.38|4422.38|4422.38|4422.36|4422.36|0
1621426180000|2021-05-19 12:09:40|4423.17|4423.17|4423.17|4423.17|4423.17|4423.17|4423.17|4423.17|0
1621426200000|2021-05-19 12:10:00|4422.57|4422.57|4422.06|4422.06|4422.57|4422.57|4422.06|4422.06|0
1621426210000|2021-05-19 12:10:10|4422.03|4422.03|4422.03|4422.03|4422.03|4422.03|4422.03|4422.03|0
1621426220000|2021-05-19 12:10:20|4421.73|4421.73|4423.07|4423.07|4423.07|4423.07|4421.73|4421.73|0
1621426230000|2021-05-19 12:10:30|4423.67|4423.67|4422.77|4422.77|4423.67|4423.67|4422.77|4422.77|0
1621426240000|2021-05-19 12:10:40|4422.68|4422.68|4422.68|4422.68|4422.68|4422.68|4422.68|4422.68|0
1621426250000|2021-05-19 12:10:50|4422.59|4422.59|4422.5|4422.5|4422.59|4422.59|4422.5|4422.5|0
1621426260000|2021-05-19 12:11:00|4422.2|4422.2|4421.3|4421.3|4422.2|4422.2|4421.01|4421.01|0
1621426270000|2021-05-19 12:11:10|4420.86|4420.86|4420.86|4420.86|4420.86|4420.86|4420.86|4420.86|0
1621426280000|2021-05-19 12:11:20|4421.01|4421.01|4421.01|4421.01|4421.01|4421.01|4421.01|4421.01|0
1621426310000|2021-05-19 12:11:50|4420.98|4420.98|4420.38|4420.38|4420.98|4420.98|4420.38|4420.38|0
1621426330000|2021-05-19 12:12:10|4420.32|4420.32|4420.3|4420.3|4420.32|4420.32|4420.3|4420.3|0
1621426340000|2021-05-19 12:12:20|4420.18|4420.18|4420.18|4420.18|4420.18|4420.18|4420.18|4420.18|0
1621426350000|2021-05-19 12:12:30|4420.09|4420.09|4420.09|4420.09|4420.09|4420.09|4420.09|4420.09|0
1621426360000|2021-05-19 12:12:40|4420.07|4420.07|4420.07|4420.07|4420.07|4420.07|4420.07|4420.07|0
1621426370000|2021-05-19 12:12:50|4419.95|4419.95|4419.95|4419.95|4419.95|4419.95|4419.95|4419.95|0
1621426390000|2021-05-19 12:13:10|4420.25|4420.25|4420.55|4420.55|4420.55|4420.55|4420.25|4420.25|0
1621426410000|2021-05-19 12:13:30|4420.46|4420.46|4420.46|4420.46|4420.46|4420.46|4420.46|4420.46|0
1621426420000|2021-05-19 12:13:40|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|0
1621426440000|2021-05-19 12:14:00|4420.88|4420.88|4420.88|4420.88|4420.88|4420.88|4420.88|4420.88|0
1621426460000|2021-05-19 12:14:20|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|0
1621426470000|2021-05-19 12:14:30|4421.87|4421.87|4421.82|4421.82|4421.87|4421.87|4421.82|4421.82|0
1621426480000|2021-05-19 12:14:40|4421.97|4421.97|4423.17|4423.17|4423.47|4423.47|4421.97|4421.97|0
1621426490000|2021-05-19 12:14:50|4422.72|4422.72|4422.49|4422.49|4422.79|4422.79|4422.49|4422.49|0
1621426510000|2021-05-19 12:15:10|4422.58|4422.58|4422.67|4422.67|4422.67|4422.67|4422.58|4422.58|0
1621426520000|2021-05-19 12:15:20|4422.37|4422.37|4422.37|4422.37|4422.37|4422.37|4422.37|4422.37|0
1621426540000|2021-05-19 12:15:40|4422.07|4422.07|4421.89|4421.89|4422.07|4422.07|4421.89|4421.89|0
1621426550000|2021-05-19 12:15:50|4421.86|4421.86|4423.36|4423.36|4423.36|4423.36|4421.86|4421.86|0
1621426560000|2021-05-19 12:16:00|4423.06|4423.06|4423.06|4423.06|4423.06|4423.06|4423.06|4423.06|0
1621426570000|2021-05-19 12:16:10|4423.21|4423.21|4423.21|4423.21|4423.21|4423.21|4423.21|4423.21|0
1621426580000|2021-05-19 12:16:20|4423.36|4423.36|4423.36|4423.36|4423.36|4423.36|4423.36|4423.36|0
1621426590000|2021-05-19 12:16:30|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|0
1621426600000|2021-05-19 12:16:40|4423.32|4423.32|4422.88|4422.88|4423.32|4423.32|4422.88|4422.88|0
1621426610000|2021-05-19 12:16:50|4422.58|4422.58|4422.43|4422.43|4422.58|4422.58|4422.43|4422.43|0
1621426620000|2021-05-19 12:17:00|4422.13|4422.13|4422.57|4422.57|4422.57|4422.57|4422.13|4422.13|0
1621426630000|2021-05-19 12:17:10|4422.52|4422.52|4422.52|4422.52|4422.52|4422.52|4422.52|4422.52|0
1621426640000|2021-05-19 12:17:20|4422.46|4422.46|4422.26|4422.26|4422.46|4422.46|4422.17|4422.17|0
1621426650000|2021-05-19 12:17:30|4422.38|4422.38|4422.4|4422.4|4422.4|4422.4|4422.38|4422.38|0
1621426660000|2021-05-19 12:17:40|4422.1|4422.1|4422.13|4422.13|4422.13|4422.13|4422.01|4422.01|0
1621426670000|2021-05-19 12:17:50|4422.18|4422.18|4422.18|4422.18|4422.18|4422.18|4422.18|4422.18|0
1621426680000|2021-05-19 12:18:00|4422.48|4422.48|4422.84|4422.84|4422.84|4422.84|4422.48|4422.48|0
1621426690000|2021-05-19 12:18:10|4423.74|4423.74|4423.83|4423.83|4423.83|4423.83|4423.74|4423.74|0
1621426710000|2021-05-19 12:18:30|4425.03|4425.03|4425.03|4425.03|4425.03|4425.03|4425.03|4425.03|0
1621426730000|2021-05-19 12:18:50|4424.42|4424.42|4424.42|4424.42|4424.42|4424.42|4424.42|4424.42|0
1621426740000|2021-05-19 12:19:00|4424.12|4424.12|4424.03|4424.03|4424.12|4424.12|4424.03|4424.03|0
1621426750000|2021-05-19 12:19:10|4424.33|4424.33|4424.56|4424.56|4424.56|4424.56|4424.33|4424.33|0
1621426760000|2021-05-19 12:19:20|4424.58|4424.58|4424.61|4424.61|4424.61|4424.61|4424.58|4424.58|0
1621426770000|2021-05-19 12:19:30|4424.55|4424.55|4424.31|4424.31|4424.55|4424.55|4424.22|4424.22|0
1621426780000|2021-05-19 12:19:40|4424.33|4424.33|4424.35|4424.35|4424.38|4424.38|4424.33|4424.33|0
1621426790000|2021-05-19 12:19:50|4424.5|4424.5|4423.75|4423.75|4424.5|4424.5|4423.75|4423.75|0
1621426810000|2021-05-19 12:20:10|4423.84|4423.84|4424.56|4424.56|4424.65|4424.65|4423.75|4423.75|0
1621426820000|2021-05-19 12:20:20|4424.44|4424.44|4424.44|4424.44|4424.44|4424.44|4424.44|4424.44|0
1621426850000|2021-05-19 12:20:50|4423.84|4423.84|4423.84|4423.84|4423.84|4423.84|4423.84|4423.84|0
1621426860000|2021-05-19 12:21:00|4423.82|4423.82|4422.54|4422.54|4423.82|4423.82|4422.15|4422.15|0
1621426870000|2021-05-19 12:21:10|4422.5|4422.5|4422.5|4422.5|4422.5|4422.5|4422.5|4422.5|0
1621426880000|2021-05-19 12:21:20|4422.41|4422.41|4422.11|4422.11|4422.41|4422.41|4422.11|4422.11|0
1621426890000|2021-05-19 12:21:30|4421.81|4421.81|4421.81|4421.81|4421.81|4421.81|4421.81|4421.81|0
1621426900000|2021-05-19 12:21:40|4421.79|4421.79|4421.79|4421.79|4421.79|4421.79|4421.79|4421.79|0
1621426910000|2021-05-19 12:21:50|4421.74|4421.74|4421.74|4421.74|4421.74|4421.74|4421.74|4421.74|0
1621426920000|2021-05-19 12:22:00|4421.44|4421.44|4421.4|4421.4|4421.44|4421.44|4421.22|4421.22|0
1621426930000|2021-05-19 12:22:10|4421.31|4421.31|4421.46|4421.46|4421.61|4421.61|4421.31|4421.31|0
1621426940000|2021-05-19 12:22:20|4421.76|4421.76|4421.76|4421.76|4421.76|4421.76|4421.76|4421.76|0
1621426980000|2021-05-19 12:23:00|4421.42|4421.42|4421.42|4421.42|4421.42|4421.42|4421.42|4421.42|0
1621426990000|2021-05-19 12:23:10|4421.28|4421.28|4421.28|4421.28|4421.28|4421.28|4421.28|4421.28|0
1621427010000|2021-05-19 12:23:30|4420.54|4420.54|4420.69|4420.69|4420.69|4420.69|4420.54|4420.54|0
1621427020000|2021-05-19 12:23:40|4420.84|4420.84|4420.84|4420.84|4420.84|4420.84|4420.84|4420.84|0
1621427030000|2021-05-19 12:23:50|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|0
1621427040000|2021-05-19 12:24:00|4420.84|4420.84|4420.1|4420.1|4421.14|4421.14|4420.1|4420.1|0
1621427050000|2021-05-19 12:24:10|4420.06|4420.06|4420.18|4420.18|4420.18|4420.18|4420.06|4420.06|0
1621427060000|2021-05-19 12:24:20|4420.26|4420.26|4420.28|4420.28|4420.28|4420.28|4420.26|4420.26|0
1621427080000|2021-05-19 12:24:40|4420.25|4420.25|4420.25|4420.25|4420.25|4420.25|4420.25|4420.25|0
1621427110000|2021-05-19 12:25:10|4420.54|4420.54|4420.54|4420.54|4420.54|4420.54|4420.54|4420.54|0
1621427120000|2021-05-19 12:25:20|4420.24|4420.24|4420.24|4420.24|4420.24|4420.24|4420.24|4420.24|0
1621427150000|2021-05-19 12:25:50|4420.22|4420.22|4420.19|4420.19|4420.22|4420.22|4420.19|4420.19|0
1621427180000|2021-05-19 12:26:20|4420.79|4420.79|4421.15|4421.15|4421.15|4421.15|4420.79|4420.79|0
1621427210000|2021-05-19 12:26:50|4421.75|4421.75|4421.75|4421.75|4421.75|4421.75|4421.75|4421.75|0
1621427240000|2021-05-19 12:27:20|4422.05|4422.05|4422.05|4422.05|4422.05|4422.05|4422.05|4422.05|0
1621427250000|2021-05-19 12:27:30|4422.2|4422.2|4422.88|4422.88|4422.88|4422.88|4422.2|4422.2|0
1621427260000|2021-05-19 12:27:40|4422.77|4422.77|4422.77|4422.77|4422.77|4422.77|4422.77|4422.77|0
1621427270000|2021-05-19 12:27:50|4422.47|4422.47|4422.47|4422.47|4422.47|4422.47|4422.47|4422.47|0
1621427290000|2021-05-19 12:28:10|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|0
1621427300000|2021-05-19 12:28:20|4422.26|4422.26|4422.43|4422.43|4422.49|4422.49|4422.26|4422.26|0
1621427310000|2021-05-19 12:28:30|4422.28|4422.28|4421.98|4421.98|4422.28|4422.28|4421.98|4421.98|0
1621427320000|2021-05-19 12:28:40|4422.1|4422.1|4422.02|4422.02|4422.1|4422.1|4422.02|4422.02|0
1621427330000|2021-05-19 12:28:50|4422.08|4422.08|4422.08|4422.08|4422.08|4422.08|4422.08|4422.08|0
1621427340000|2021-05-19 12:29:00|4422.21|4422.21|4422.26|4422.26|4422.26|4422.26|4422.21|4422.21|0
1621427360000|2021-05-19 12:29:20|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|0
1621427370000|2021-05-19 12:29:30|4422.86|4422.86|4423.46|4423.46|4423.46|4423.46|4422.86|4422.86|0
1621427390000|2021-05-19 12:29:50|4423.61|4423.61|4423.4|4423.4|4423.7|4423.7|4423.4|4423.4|0
1621427400000|2021-05-19 12:30:00|4423.33|4423.33|4423.87|4423.87|4424.23|4424.23|4423.33|4423.33|0
1621427410000|2021-05-19 12:30:10|4423.72|4423.72|4423.72|4423.72|4423.72|4423.72|4423.72|4423.72|0
1621427420000|2021-05-19 12:30:20|4423.87|4423.87|4424.17|4424.17|4424.17|4424.17|4423.87|4423.87|0
1621427430000|2021-05-19 12:30:30|4424.47|4424.47|4424.77|4424.77|4424.77|4424.77|4424.47|4424.47|0
1621427450000|2021-05-19 12:30:50|4424.86|4424.86|4424.95|4424.95|4424.95|4424.95|4424.86|4424.86|0
1621427480000|2021-05-19 12:31:20|4425.25|4425.25|4425.34|4425.34|4425.34|4425.34|4425.25|4425.25|0
1621427500000|2021-05-19 12:31:40|4425.94|4425.94|4425.94|4425.94|4425.94|4425.94|4425.94|4425.94|0
1621427510000|2021-05-19 12:31:50|4425.85|4425.85|4425.7|4425.7|4425.85|4425.85|4425.7|4425.7|0
1621427520000|2021-05-19 12:32:00|4425.79|4425.79|4425.61|4425.61|4425.79|4425.79|4425.61|4425.61|0
1621427530000|2021-05-19 12:32:10|4425.31|4425.31|4425.16|4425.16|4425.31|4425.31|4425.16|4425.16|0
1621427580000|2021-05-19 12:33:00|4425.46|4425.46|4425.49|4425.49|4425.49|4425.49|4425.46|4425.46|0
1621427610000|2021-05-19 12:33:30|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|0
1621427620000|2021-05-19 12:33:40|4425.55|4425.55|4425.4|4425.4|4425.55|4425.55|4425.4|4425.4|0
1621427640000|2021-05-19 12:34:00|4425.1|4425.1|4425.01|4425.01|4425.1|4425.1|4425.01|4425.01|0
1621427660000|2021-05-19 12:34:20|4425.1|4425.1|4425.06|4425.06|4425.1|4425.1|4425.06|4425.06|0
1621427670000|2021-05-19 12:34:30|4424.95|4424.95|4424.34|4424.34|4424.95|4424.95|4424.34|4424.34|0
1621427680000|2021-05-19 12:34:40|4424.38|4424.38|4424.74|4424.74|4424.74|4424.74|4424.38|4424.38|0
1621427690000|2021-05-19 12:34:50|4424.44|4424.44|4424.25|4424.25|4424.44|4424.44|4424.25|4424.25|0
1621427700000|2021-05-19 12:35:00|4424.4|4424.4|4424.57|4424.57|4424.69|4424.69|4424.4|4424.4|0
1621427710000|2021-05-19 12:35:10|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|0
1621427720000|2021-05-19 12:35:20|4424.29|4424.29|4423.99|4423.99|4424.29|4424.29|4423.99|4423.99|0
1621427730000|2021-05-19 12:35:30|4423.94|4423.94|4423.88|4423.88|4423.94|4423.94|4423.88|4423.88|0
1621427740000|2021-05-19 12:35:40|4423.94|4423.94|4423.94|4423.94|4423.94|4423.94|4423.94|4423.94|0
1621427750000|2021-05-19 12:35:50|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|0
1621427760000|2021-05-19 12:36:00|4423.34|4423.34|4423.37|4423.37|4423.37|4423.37|4423.22|4423.22|0
1621427780000|2021-05-19 12:36:20|4423.48|4423.48|4423.52|4423.52|4423.52|4423.52|4423.48|4423.48|0
1621427820000|2021-05-19 12:37:00|4423.58|4423.58|4425.68|4425.68|4425.68|4425.68|4423.58|4423.58|0
1621427830000|2021-05-19 12:37:10|4425.8|4425.8|4425.84|4425.84|4425.99|4425.99|4425.8|4425.8|0
1621427850000|2021-05-19 12:37:30|4426.28|4426.28|4426.37|4426.37|4426.37|4426.37|4426.28|4426.28|0
1621427860000|2021-05-19 12:37:40|4426.49|4426.49|4426.49|4426.49|4426.49|4426.49|4426.49|4426.49|0
1621427890000|2021-05-19 12:38:10|4426.19|4426.19|4425.89|4425.89|4426.19|4426.19|4425.89|4425.89|0
1621427900000|2021-05-19 12:38:20|4425.71|4425.71|4425.92|4425.92|4425.92|4425.92|4425.62|4425.62|0
1621427910000|2021-05-19 12:38:30|4425.77|4425.77|4425.47|4425.47|4425.77|4425.77|4425.47|4425.47|0
1621427920000|2021-05-19 12:38:40|4425.77|4425.77|4425.58|4425.58|4425.77|4425.77|4425.47|4425.47|0
1621427930000|2021-05-19 12:38:50|4425.64|4425.64|4425.49|4425.49|4425.64|4425.64|4425.34|4425.34|0
1621427940000|2021-05-19 12:39:00|4425.79|4425.79|4426.38|4426.38|4426.68|4426.68|4425.79|4425.79|0
1621427960000|2021-05-19 12:39:20|4426.34|4426.34|4426.34|4426.34|4426.34|4426.34|4426.34|4426.34|0
1621427970000|2021-05-19 12:39:30|4426.65|4426.65|4425.6|4425.6|4426.65|4426.65|4425.6|4425.6|0
1621427990000|2021-05-19 12:39:50|4425.45|4425.45|4425.45|4425.45|4425.45|4425.45|4425.45|4425.45|0
1621428000000|2021-05-19 12:40:00|4425.15|4425.15|4424.7|4424.7|4425.15|4425.15|4424.7|4424.7|0
1621428010000|2021-05-19 12:40:10|4424.85|4424.85|4424.85|4424.85|4424.85|4424.85|4424.85|4424.85|0
1621428040000|2021-05-19 12:40:40|4424.79|4424.79|4423.59|4423.59|4424.79|4424.79|4423.59|4423.59|0
1621428050000|2021-05-19 12:40:50|4423.57|4423.57|4423.77|4423.77|4423.77|4423.77|4423.57|4423.57|0
1621428060000|2021-05-19 12:41:00|4423.81|4423.81|4423.81|4423.81|4423.81|4423.81|4423.81|4423.81|0
1621428070000|2021-05-19 12:41:10|4423.51|4423.51|4423.49|4423.49|4423.51|4423.51|4423.49|4423.49|0
1621428080000|2021-05-19 12:41:20|4423.43|4423.43|4423.43|4423.43|4423.43|4423.43|4423.43|4423.43|0
1621428090000|2021-05-19 12:41:30|4423.58|4423.58|4423.73|4423.73|4423.73|4423.73|4423.58|4423.58|0
1621428110000|2021-05-19 12:41:50|4423.71|4423.71|4423.71|4423.71|4423.71|4423.71|4423.71|4423.71|0
1621428130000|2021-05-19 12:42:10|4424.91|4424.91|4424.93|4424.93|4424.93|4424.93|4424.63|4424.63|0
1621428140000|2021-05-19 12:42:20|4424.78|4424.78|4424.78|4424.78|4424.78|4424.78|4424.78|4424.78|0
1621428170000|2021-05-19 12:42:50|4424.18|4424.18|4424.18|4424.18|4424.18|4424.18|4424.18|4424.18|0
1621428180000|2021-05-19 12:43:00|4424.24|4424.24|4424.24|4424.24|4424.24|4424.24|4424.24|4424.24|0
1621428210000|2021-05-19 12:43:30|4424.69|4424.69|4424.6|4424.6|4424.69|4424.69|4424.6|4424.6|0
1621428220000|2021-05-19 12:43:40|4424.63|4424.63|4424.63|4424.63|4424.63|4424.63|4424.63|4424.63|0
1621428230000|2021-05-19 12:43:50|4424.48|4424.48|4424.43|4424.43|4424.48|4424.48|4424.43|4424.43|0
1621428240000|2021-05-19 12:44:00|4424.58|4424.58|4424.24|4424.24|4424.58|4424.58|4424.24|4424.24|0
1621428250000|2021-05-19 12:44:10|4424.54|4424.54|4424.84|4424.84|4424.84|4424.84|4424.54|4424.54|0
1621428280000|2021-05-19 12:44:40|4424.24|4424.24|4423.93|4423.93|4424.24|4424.24|4423.93|4423.93|0
1621428290000|2021-05-19 12:44:50|4423.75|4423.75|4423.75|4423.75|4423.75|4423.75|4423.75|4423.75|0
1621428300000|2021-05-19 12:45:00|4423.89|4423.89|4424.19|4424.19|4424.19|4424.19|4423.89|4423.89|0
1621428310000|2021-05-19 12:45:10|4424.49|4424.49|4425.58|4425.58|4425.58|4425.58|4424.49|4424.49|0
1621428340000|2021-05-19 12:45:40|4426.18|4426.18|4426.18|4426.18|4426.18|4426.18|4426.18|4426.18|0
1621428350000|2021-05-19 12:45:50|4426.03|4426.03|4426.03|4426.03|4426.03|4426.03|4426.03|4426.03|0
1621428360000|2021-05-19 12:46:00|4426.33|4426.33|4424.98|4424.98|4426.33|4426.33|4424.98|4424.98|0
1621428370000|2021-05-19 12:46:10|4424.83|4424.83|4424.23|4424.23|4424.83|4424.83|4424.23|4424.23|0
1621428390000|2021-05-19 12:46:30|4424.14|4424.14|4423.24|4423.24|4424.14|4424.14|4423.24|4423.24|0
1621428400000|2021-05-19 12:46:40|4423.39|4423.39|4423.69|4423.69|4423.69|4423.69|4423.39|4423.39|0
1621428410000|2021-05-19 12:46:50|4423.84|4423.84|4423.84|4423.84|4423.84|4423.84|4423.84|4423.84|0
1621428420000|2021-05-19 12:47:00|4423.79|4423.79|4423.79|4423.79|4423.79|4423.79|4423.79|4423.79|0
1621428430000|2021-05-19 12:47:10|4423.88|4423.88|4423.88|4423.88|4423.88|4423.88|4423.88|4423.88|0
1621428440000|2021-05-19 12:47:20|4423.83|4423.83|4423.83|4423.83|4423.83|4423.83|4423.83|4423.83|0
1621428450000|2021-05-19 12:47:30|4423.87|4423.87|4423.87|4423.87|4423.87|4423.87|4423.87|4423.87|0
1621428480000|2021-05-19 12:48:00|4424.32|4424.32|4424.13|4424.13|4424.32|4424.32|4424.13|4424.13|0
1621428510000|2021-05-19 12:48:30|4423.83|4423.83|4423.23|4423.23|4423.83|4423.83|4423.23|4423.23|0
1621428520000|2021-05-19 12:48:40|4423.2|4423.2|4423.24|4423.24|4423.38|4423.38|4423.2|4423.2|0
1621428530000|2021-05-19 12:48:50|4423.09|4423.09|4422.91|4422.91|4423.09|4423.09|4422.91|4422.91|0
1621428540000|2021-05-19 12:49:00|4423.06|4423.06|4423.06|4423.06|4423.06|4423.06|4423.06|4423.06|0
1621428560000|2021-05-19 12:49:20|4423.15|4423.15|4423.15|4423.15|4423.15|4423.15|4423.15|4423.15|0
1621428580000|2021-05-19 12:49:40|4422.84|4422.84|4421.34|4421.34|4422.84|4422.84|4421.34|4421.34|0
1621428590000|2021-05-19 12:49:50|4420.74|4420.74|4420.89|4420.89|4421.19|4421.19|4420.74|4420.74|0
1621428610000|2021-05-19 12:50:10|4420.59|4420.59|4420.59|4420.59|4420.59|4420.59|4420.59|4420.59|0
1621428620000|2021-05-19 12:50:20|4420.74|4420.74|4420.78|4420.78|4420.78|4420.78|4420.74|4420.74|0
1621428630000|2021-05-19 12:50:30|4420.72|4420.72|4420.72|4420.72|4420.72|4420.72|4420.72|4420.72|0
1621428640000|2021-05-19 12:50:40|4420.12|4420.12|4419.52|4419.52|4420.12|4420.12|4419.22|4419.22|0
1621428650000|2021-05-19 12:50:50|4419.82|4419.82|4420.72|4420.72|4420.72|4420.72|4419.82|4419.82|0
1621428660000|2021-05-19 12:51:00|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|0
1621428670000|2021-05-19 12:51:10|4420.31|4420.31|4420.31|4420.31|4420.31|4420.31|4420.31|4420.31|0
1621428680000|2021-05-19 12:51:20|4420.33|4420.33|4420.33|4420.33|4420.33|4420.33|4420.33|4420.33|0
1621428690000|2021-05-19 12:51:30|4420.63|4420.63|4421.23|4421.23|4421.23|4421.23|4420.63|4420.63|0
1621428710000|2021-05-19 12:51:50|4421.53|4421.53|4421.38|4421.38|4421.53|4421.53|4421.38|4421.38|0
1621428720000|2021-05-19 12:52:00|4421.34|4421.34|4421.28|4421.28|4421.34|4421.34|4421.28|4421.28|0
1621428730000|2021-05-19 12:52:10|4421.34|4421.34|4421.49|4421.49|4421.49|4421.49|4421.34|4421.34|0
1621428740000|2021-05-19 12:52:20|4423.89|4423.89|4423.59|4423.59|4423.89|4423.89|4423.59|4423.59|0
1621428760000|2021-05-19 12:52:40|4422.99|4422.99|4422.99|4422.99|4422.99|4422.99|4422.99|4422.99|0
1621428770000|2021-05-19 12:52:50|4422.9|4422.9|4422.95|4422.95|4422.95|4422.95|4422.86|4422.86|0
1621428780000|2021-05-19 12:53:00|4422.8|4422.8|4422.8|4422.8|4422.8|4422.8|4422.8|4422.8|0
1621428790000|2021-05-19 12:53:10|4422.5|4422.5|4422.8|4422.8|4422.8|4422.8|4422.5|4422.5|0
1621428800000|2021-05-19 12:53:20|4422.75|4422.75|4422.75|4422.75|4422.75|4422.75|4422.75|4422.75|0
1621428810000|2021-05-19 12:53:30|4422.45|4422.45|4423.05|4423.05|4423.05|4423.05|4422.45|4422.45|0
1621428820000|2021-05-19 12:53:40|4423.35|4423.35|4423.65|4423.65|4423.65|4423.65|4423.35|4423.35|0
1621428830000|2021-05-19 12:53:50|4423.95|4423.95|4424.25|4424.25|4424.4|4424.4|4423.95|4423.95|0
1621428840000|2021-05-19 12:54:00|4424.55|4424.55|4424.55|4424.55|4424.55|4424.55|4424.55|4424.55|0
1621428860000|2021-05-19 12:54:20|4424.25|4424.25|4424.4|4424.4|4424.4|4424.4|4424.25|4424.25|0
1621428870000|2021-05-19 12:54:30|4424.7|4424.7|4424.4|4424.4|4425|4425|4424.4|4424.4|0
1621428880000|2021-05-19 12:54:40|4424.1|4424.1|4424.1|4424.1|4424.1|4424.1|4424.1|4424.1|0
1621428900000|2021-05-19 12:55:00|4424.19|4424.19|4424.19|4424.19|4424.19|4424.19|4424.19|4424.19|0
1621428910000|2021-05-19 12:55:10|4424.17|4424.17|4423.99|4423.99|4424.17|4424.17|4423.99|4423.99|0
1621428920000|2021-05-19 12:55:20|4423.39|4423.39|4422.94|4422.94|4423.39|4423.39|4422.94|4422.94|0
1621428930000|2021-05-19 12:55:30|4423.09|4423.09|4423.52|4423.52|4423.52|4423.52|4422.92|4422.92|0
1621428940000|2021-05-19 12:55:40|4423.82|4423.82|4424.12|4424.12|4424.12|4424.12|4423.52|4423.52|0
1621428960000|2021-05-19 12:56:00|4423.82|4423.82|4424.12|4424.12|4424.12|4424.12|4423.82|4423.82|0
1621428970000|2021-05-19 12:56:10|4424.27|4424.27|4424.72|4424.72|4424.72|4424.72|4424.12|4424.12|0
1621428990000|2021-05-19 12:56:30|4425.17|4425.17|4426.36|4426.36|4426.36|4426.36|4425.02|4425.02|0
1621429000000|2021-05-19 12:56:40|4425.46|4425.46|4425.33|4425.33|4425.46|4425.46|4425.16|4425.16|0
1621429020000|2021-05-19 12:57:00|4425.63|4425.63|4426.53|4426.53|4426.53|4426.53|4425.63|4425.63|0
1621429030000|2021-05-19 12:57:10|4426.23|4426.23|4426.53|4426.53|4426.53|4426.53|4426.23|4426.23|0
1621429040000|2021-05-19 12:57:20|4426.62|4426.62|4426.77|4426.77|4426.77|4426.77|4426.62|4426.62|0
1621429050000|2021-05-19 12:57:30|4426.47|4426.47|4426.42|4426.42|4426.47|4426.47|4426.42|4426.42|0
1621429060000|2021-05-19 12:57:40|4426.72|4426.72|4427.72|4427.72|4428.62|4428.62|4426.72|4426.72|0
1621429070000|2021-05-19 12:57:50|4427.66|4427.66|4427.21|4427.21|4427.66|4427.66|4427.21|4427.21|0
1621429080000|2021-05-19 12:58:00|4427.12|4427.12|4426.52|4426.52|4427.12|4427.12|4426.52|4426.52|0
1621429090000|2021-05-19 12:58:10|4426.67|4426.67|4427.09|4427.09|4427.27|4427.27|4426.67|4426.67|0
1621429120000|2021-05-19 12:58:40|4427.99|4427.99|4428.91|4428.91|4428.91|4428.91|4427.99|4427.99|0
1621429130000|2021-05-19 12:58:50|4428.61|4428.61|4428.61|4428.61|4428.61|4428.61|4428.61|4428.61|0
1621429140000|2021-05-19 12:59:00|4428.76|4428.76|4428.76|4428.76|4428.76|4428.76|4428.76|4428.76|0
1621429150000|2021-05-19 12:59:10|4428.72|4428.72|4427.97|4427.97|4428.87|4428.87|4427.97|4427.97|0
1621429160000|2021-05-19 12:59:20|4427.37|4427.37|4427.93|4427.93|4427.97|4427.97|4427.37|4427.37|0
1621429170000|2021-05-19 12:59:30|4427.03|4427.03|4427.33|4427.33|4427.63|4427.63|4427.03|4427.03|0
1621429200000|2021-05-19 13:00:00|4427.03|4427.03|4427.03|4427.03|4427.03|4427.03|4426.43|4426.43|0
1621429210000|2021-05-19 13:00:10|4427.33|4427.33|4427.33|4427.33|4427.33|4427.33|4427.33|4427.33|0
1621429220000|2021-05-19 13:00:20|4426.73|4426.73|4426.73|4426.73|4426.73|4426.73|4426.43|4426.43|0
1621429230000|2021-05-19 13:00:30|4427.03|4427.03|4426.13|4426.13|4427.03|4427.03|4426.13|4426.13|0
1621429240000|2021-05-19 13:00:40|4425.95|4425.95|4425.95|4425.95|4425.95|4425.95|4425.95|4425.95|0
1621429260000|2021-05-19 13:01:00|4426.1|4426.1|4426.8|4426.8|4427|4427|4426.1|4426.1|0
1621429270000|2021-05-19 13:01:10|4426.53|4426.53|4427.49|4427.49|4427.49|4427.49|4426.53|4426.53|0
1621429280000|2021-05-19 13:01:20|4427.45|4427.45|4427.27|4427.27|4427.45|4427.45|4427.27|4427.27|0
1621429290000|2021-05-19 13:01:30|4427.36|4427.36|4428.17|4428.17|4428.17|4428.17|4427.27|4427.27|0
1621429300000|2021-05-19 13:01:40|4428.14|4428.14|4428.14|4428.14|4428.14|4428.14|4427.84|4427.84|0
1621429310000|2021-05-19 13:01:50|4427.54|4427.54|4427.75|4427.75|4427.84|4427.84|4427.54|4427.54|0
1621429320000|2021-05-19 13:02:00|4427.84|4427.84|4426.94|4426.94|4427.84|4427.84|4426.94|4426.94|0
1621429350000|2021-05-19 13:02:30|4427.25|4427.25|4427.25|4427.25|4427.25|4427.25|4427.25|4427.25|0
1621429360000|2021-05-19 13:02:40|4426.94|4426.94|4426.94|4426.94|4426.94|4426.94|4426.94|4426.94|0
1621429370000|2021-05-19 13:02:50|4427.13|4427.13|4427.13|4427.13|4427.13|4427.13|4427.13|4427.13|0
1621429390000|2021-05-19 13:03:10|4427.01|4427.01|4427.01|4427.01|4427.01|4427.01|4427.01|4427.01|0
1621429400000|2021-05-19 13:03:20|4426.9|4426.9|4427.8|4427.8|4427.8|4427.8|4426.9|4426.9|0
1621429410000|2021-05-19 13:03:30|4427.5|4427.5|4427.8|4427.8|4427.8|4427.8|4427.5|4427.5|0
1621429420000|2021-05-19 13:03:40|4427.65|4427.65|4427.02|4427.02|4427.65|4427.65|4427.02|4427.02|0
1621429440000|2021-05-19 13:04:00|4426.72|4426.72|4425.88|4425.88|4426.72|4426.72|4425.88|4425.88|0
1621429450000|2021-05-19 13:04:10|4425.86|4425.86|4425.8|4425.8|4425.86|4425.86|4425.8|4425.8|0
1621429460000|2021-05-19 13:04:20|4425.5|4425.5|4425.5|4425.5|4425.5|4425.5|4425.5|4425.5|0
1621429470000|2021-05-19 13:04:30|4425.48|4425.48|4425.12|4425.12|4425.48|4425.48|4425.12|4425.12|0
1621429480000|2021-05-19 13:04:40|4424.37|4424.37|4424.37|4424.37|4424.37|4424.37|4424.37|4424.37|0
1621429490000|2021-05-19 13:04:50|4424.28|4424.28|4424.28|4424.28|4424.28|4424.28|4424.28|4424.28|0
1621429510000|2021-05-19 13:05:10|4424.43|4424.43|4425.22|4425.22|4425.25|4425.25|4424.43|4424.43|0
1621429520000|2021-05-19 13:05:20|4425.82|4425.82|4425.88|4425.88|4425.88|4425.88|4425.82|4425.82|0
1621429540000|2021-05-19 13:05:40|4426.57|4426.57|4426.63|4426.63|4426.63|4426.63|4426.57|4426.57|0
1621429550000|2021-05-19 13:05:50|4426.58|4426.58|4426.58|4426.58|4426.58|4426.58|4426.58|4426.58|0
1621429560000|2021-05-19 13:06:00|4426.6|4426.6|4427.2|4427.2|4427.2|4427.2|4426.6|4426.6|0
1621429570000|2021-05-19 13:06:10|4427.5|4427.5|4427.44|4427.44|4427.5|4427.5|4427.44|4427.44|0
1621429580000|2021-05-19 13:06:20|4427.42|4427.42|4427.72|4427.72|4427.72|4427.72|4427.42|4427.42|0
1621429590000|2021-05-19 13:06:30|4427.76|4427.76|4427.5|4427.5|4427.8|4427.8|4427.5|4427.5|0
1621429600000|2021-05-19 13:06:40|4427.2|4427.2|4427.39|4427.39|4427.39|4427.39|4427.17|4427.17|0
1621429620000|2021-05-19 13:07:00|4427.42|4427.42|4426.24|4426.24|4427.42|4427.42|4426.24|4426.24|0
1621429630000|2021-05-19 13:07:10|4426.19|4426.19|4426.19|4426.19|4426.19|4426.19|4426.19|4426.19|0
1621429640000|2021-05-19 13:07:20|4426.07|4426.07|4425.64|4425.64|4426.07|4426.07|4425.64|4425.64|0
1621429650000|2021-05-19 13:07:30|4425.34|4425.34|4425.45|4425.45|4425.51|4425.51|4425.34|4425.34|0
1621429660000|2021-05-19 13:07:40|4425.15|4425.15|4425.15|4425.15|4425.15|4425.15|4425.15|4425.15|0
1621429670000|2021-05-19 13:07:50|4425.1|4425.1|4425.39|4425.39|4425.39|4425.39|4425.1|4425.1|0
1621429680000|2021-05-19 13:08:00|4425.99|4425.99|4425.99|4425.99|4425.99|4425.99|4425.99|4425.99|0
1621429690000|2021-05-19 13:08:10|4425.69|4425.69|4425.07|4425.07|4425.69|4425.69|4424.92|4424.92|0
1621429710000|2021-05-19 13:08:30|4425.01|4425.01|4424.95|4424.95|4425.01|4425.01|4424.95|4424.95|0
1621429730000|2021-05-19 13:08:50|4425.26|4425.26|4425.35|4425.35|4425.35|4425.35|4425.26|4425.26|0
1621429740000|2021-05-19 13:09:00|4425.65|4425.65|4425.65|4425.65|4425.65|4425.65|4425.65|4425.65|0
1621429760000|2021-05-19 13:09:20|4425.04|4425.04|4425.04|4425.04|4425.04|4425.04|4425.04|4425.04|0
1621429770000|2021-05-19 13:09:30|4425.35|4425.35|4425.65|4425.65|4425.65|4425.65|4425.35|4425.35|0
1621429780000|2021-05-19 13:09:40|4426.25|4426.25|4426.4|4426.4|4426.4|4426.4|4426.25|4426.25|0
1621429790000|2021-05-19 13:09:50|4426.7|4426.7|4426.7|4426.7|4426.7|4426.7|4426.7|4426.7|0
1621429800000|2021-05-19 13:10:00|4426.58|4426.58|4425.53|4425.53|4426.58|4426.58|4425.53|4425.53|0
1621429810000|2021-05-19 13:10:10|4425.38|4425.38|4425.98|4425.98|4426.28|4426.28|4425.38|4425.38|0
1621429820000|2021-05-19 13:10:20|4426.13|4426.13|4427.35|4427.35|4427.35|4427.35|4426.13|4426.13|0
1621429830000|2021-05-19 13:10:30|4427.24|4427.24|4427.18|4427.18|4427.24|4427.24|4427.18|4427.18|0
1621429840000|2021-05-19 13:10:40|4427.16|4427.16|4426.25|4426.25|4427.16|4427.16|4426.25|4426.25|0
1621429850000|2021-05-19 13:10:50|4426.35|4426.35|4426.4|4426.4|4426.4|4426.4|4426.35|4426.35|0
1621429860000|2021-05-19 13:11:00|4426.7|4426.7|4427.25|4427.25|4427.3|4427.3|4426.7|4426.7|0
1621429870000|2021-05-19 13:11:10|4427.69|4427.69|4427.19|4427.19|4427.69|4427.69|4426.88|4426.88|0
1621429880000|2021-05-19 13:11:20|4427.94|4427.94|4426.68|4426.68|4427.94|4427.94|4426.68|4426.68|0
1621429890000|2021-05-19 13:11:30|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|0
1621429900000|2021-05-19 13:11:40|4426.63|4426.63|4427.94|4427.94|4427.94|4427.94|4426.63|4426.63|0
1621429930000|2021-05-19 13:12:10|4427.79|4427.79|4428.05|4428.05|4428.05|4428.05|4427.79|4427.79|0
1621429940000|2021-05-19 13:12:20|4428.35|4428.35|4428.35|4428.35|4428.35|4428.35|4428.35|4428.35|0
1621429950000|2021-05-19 13:12:30|4428.39|4428.39|4427.79|4427.79|4428.39|4428.39|4427.79|4427.79|0
1621429970000|2021-05-19 13:12:50|4427.68|4427.68|4427.72|4427.72|4427.72|4427.72|4427.63|4427.63|0
1621429980000|2021-05-19 13:13:00|4428.92|4428.92|4429.37|4429.37|4429.37|4429.37|4428.92|4428.92|0
1621429990000|2021-05-19 13:13:10|4429.46|4429.46|4429.41|4429.41|4429.46|4429.46|4429.41|4429.41|0
1621430000000|2021-05-19 13:13:20|4429.37|4429.37|4429.32|4429.32|4429.37|4429.37|4429.32|4429.32|0
1621430020000|2021-05-19 13:13:40|4429.02|4429.02|4429.02|4429.02|4429.02|4429.02|4429.02|4429.02|0
1621430030000|2021-05-19 13:13:50|4429.32|4429.32|4430.52|4430.52|4431.72|4431.72|4429.32|4429.32|0
1621430040000|2021-05-19 13:14:00|4430.56|4430.56|4430.63|4430.63|4430.63|4430.63|4430.56|4430.56|0
1621430050000|2021-05-19 13:14:10|4430.71|4430.71|4430.56|4430.56|4430.71|4430.71|4430.56|4430.56|0
1621430060000|2021-05-19 13:14:20|4430.65|4430.65|4430.95|4430.95|4430.95|4430.95|4430.65|4430.65|0
1621430070000|2021-05-19 13:14:30|4430.65|4430.65|4430.8|4430.8|4430.8|4430.8|4430.65|4430.65|0
1621430100000|2021-05-19 13:15:00|4430.85|4430.85|4432.84|4432.84|4432.84|4432.84|4430.85|4430.85|0
1621430110000|2021-05-19 13:15:10|4432.54|4432.54|4432.84|4432.84|4432.84|4432.84|4432.54|4432.54|0
1621430120000|2021-05-19 13:15:20|4431.72|4431.72|4432.01|4432.01|4432.04|4432.04|4431.7|4431.7|0
1621430130000|2021-05-19 13:15:30|4432.12|4432.12|4432.18|4432.18|4432.18|4432.18|4432.12|4432.12|0
1621430140000|2021-05-19 13:15:40|4431.58|4431.58|4431.43|4431.43|4431.58|4431.58|4431.43|4431.43|0
1621430150000|2021-05-19 13:15:50|4431.58|4431.58|4431.28|4431.28|4431.58|4431.58|4431.28|4431.28|0
1621430160000|2021-05-19 13:16:00|4431.19|4431.19|4431.24|4431.24|4431.24|4431.24|4431.19|4431.19|0
1621430170000|2021-05-19 13:16:10|4431.54|4431.54|4431.89|4431.89|4431.89|4431.89|4431.24|4431.24|0
1621430180000|2021-05-19 13:16:20|4431.59|4431.59|4431.89|4431.89|4431.89|4431.89|4431.59|4431.59|0
1621430190000|2021-05-19 13:16:30|4432.07|4432.07|4432.99|4432.99|4432.99|4432.99|4432.07|4432.07|0
1621430200000|2021-05-19 13:16:40|4432.69|4432.69|4432.09|4432.09|4432.99|4432.99|4432.09|4432.09|0
1621430210000|2021-05-19 13:16:50|4431.79|4431.79|4431.79|4431.79|4431.79|4431.79|4431.79|4431.79|0
1621430220000|2021-05-19 13:17:00|4431.88|4431.88|4432.52|4432.52|4432.52|4432.52|4431.88|4431.88|0
1621430240000|2021-05-19 13:17:20|4432.22|4432.22|4430.59|4430.59|4432.22|4432.22|4430.59|4430.59|0
1621430250000|2021-05-19 13:17:30|4430.29|4430.29|4430.29|4430.29|4430.29|4430.29|4430.29|4430.29|0
1621430260000|2021-05-19 13:17:40|4430.59|4430.59|4430.89|4430.89|4430.89|4430.89|4430.59|4430.59|0
1621430270000|2021-05-19 13:17:50|4430.59|4430.59|4430.55|4430.55|4430.59|4430.59|4430.55|4430.55|0
1621430280000|2021-05-19 13:18:00|4430.25|4430.25|4429.59|4429.59|4430.25|4430.25|4429.05|4429.05|0
1621430290000|2021-05-19 13:18:10|4429.89|4429.89|4430.19|4430.19|4430.19|4430.19|4429.89|4429.89|0
1621430310000|2021-05-19 13:18:30|4430.28|4430.28|4430.38|4430.38|4430.38|4430.38|4430.28|4430.28|0
1621430330000|2021-05-19 13:18:50|4430.4|4430.4|4430.43|4430.43|4430.43|4430.43|4429.53|4429.53|0
1621430340000|2021-05-19 13:19:00|4430.13|4430.13|4430.13|4430.13|4430.13|4430.13|4430.13|4430.13|0
1621430360000|2021-05-19 13:19:20|4429.83|4429.83|4429.38|4429.38|4429.83|4429.83|4429.38|4429.38|0
1621430370000|2021-05-19 13:19:30|4429.5|4429.5|4429.5|4429.5|4429.5|4429.5|4429.5|4429.5|0
1621430390000|2021-05-19 13:19:50|4429.64|4429.64|4430.25|4430.25|4430.25|4430.25|4429.64|4429.64|0
1621430400000|2021-05-19 13:20:00|4429.95|4429.95|4429.95|4429.95|4429.95|4429.95|4429.95|4429.95|0
1621430410000|2021-05-19 13:20:10|4429.65|4429.65|4429.95|4429.95|4430.25|4430.25|4429.65|4429.65|0
1621430440000|2021-05-19 13:20:40|4429.8|4429.8|4429.84|4429.84|4429.84|4429.84|4429.8|4429.8|0
1621430450000|2021-05-19 13:20:50|4429.7|4429.7|4429.61|4429.61|4429.7|4429.7|4429.61|4429.61|0
1621430460000|2021-05-19 13:21:00|4429|4429|4428.02|4428.02|4429|4429|4428.02|4428.02|0
1621430470000|2021-05-19 13:21:10|4427.87|4427.87|4427.87|4427.87|4427.87|4427.87|4427.87|4427.87|0
1621430480000|2021-05-19 13:21:20|4427.84|4427.84|4427.78|4427.78|4427.84|4427.84|4427.78|4427.78|0
1621430490000|2021-05-19 13:21:30|4427.34|4427.34|4427.31|4427.31|4427.34|4427.34|4427.31|4427.31|0
1621430500000|2021-05-19 13:21:40|4427.34|4427.34|4427.34|4427.34|4427.34|4427.34|4427.34|4427.34|0
1621430520000|2021-05-19 13:22:00|4427.49|4427.49|4427.19|4427.19|4427.49|4427.49|4427.19|4427.19|0
1621430540000|2021-05-19 13:22:20|4427.39|4427.39|4428.44|4428.44|4428.44|4428.44|4427.39|4427.39|0
1621430560000|2021-05-19 13:22:40|4428.29|4428.29|4428.89|4428.89|4429.19|4429.19|4428.29|4428.29|0
1621430570000|2021-05-19 13:22:50|4428.59|4428.59|4428.89|4428.89|4428.89|4428.89|4428.59|4428.59|0
1621430580000|2021-05-19 13:23:00|4429.04|4429.04|4429.64|4429.64|4429.64|4429.64|4429.04|4429.04|0
1621430600000|2021-05-19 13:23:20|4429.34|4429.34|4429.04|4429.04|4429.34|4429.34|4429.04|4429.04|0
1621430610000|2021-05-19 13:23:30|4428.74|4428.74|4429.49|4429.49|4429.49|4429.49|4428.74|4428.74|0
1621430620000|2021-05-19 13:23:40|4429.34|4429.34|4429.34|4429.34|4429.34|4429.34|4429.34|4429.34|0
1621430630000|2021-05-19 13:23:50|4429.64|4429.64|4429.34|4429.34|4429.64|4429.64|4429.34|4429.34|0
1621430640000|2021-05-19 13:24:00|4429.17|4429.17|4428.14|4428.14|4429.17|4429.17|4428.14|4428.14|0
1621430660000|2021-05-19 13:24:20|4428|4428|4428|4428|4428|4428|4428|4428|0
1621430680000|2021-05-19 13:24:40|4427.94|4427.94|4427.94|4427.94|4427.94|4427.94|4427.94|4427.94|0
1621430690000|2021-05-19 13:24:50|4427.85|4427.85|4427.66|4427.66|4427.89|4427.89|4427.66|4427.66|0
1621430700000|2021-05-19 13:25:00|4427.71|4427.71|4427.47|4427.47|4427.77|4427.77|4427.32|4427.32|0
1621430720000|2021-05-19 13:25:20|4427.77|4427.77|4428.67|4428.67|4428.67|4428.67|4427.77|4427.77|0
1621430730000|2021-05-19 13:25:30|4428.76|4428.76|4429.43|4429.43|4429.43|4429.43|4428.76|4428.76|0
1621430740000|2021-05-19 13:25:40|4428.83|4428.83|4428.38|4428.38|4428.83|4428.83|4428.08|4428.08|0
1621430750000|2021-05-19 13:25:50|4428.08|4428.08|4427.84|4427.84|4428.44|4428.44|4427.84|4427.84|0
1621430760000|2021-05-19 13:26:00|4427.9|4427.9|4427.81|4427.81|4427.96|4427.96|4427.81|4427.81|0
1621430770000|2021-05-19 13:26:10|4427.21|4427.21|4426.61|4426.61|4427.21|4427.21|4426.61|4426.61|0
1621430780000|2021-05-19 13:26:20|4426.31|4426.31|4426.31|4426.31|4426.31|4426.31|4426.31|4426.31|0
1621430790000|2021-05-19 13:26:30|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|0
1621430810000|2021-05-19 13:26:50|4425.65|4425.65|4425.49|4425.49|4425.7|4425.7|4425.49|4425.49|0
1621430820000|2021-05-19 13:27:00|4425.64|4425.64|4426.07|4426.07|4426.09|4426.09|4425.64|4425.64|0
1621430830000|2021-05-19 13:27:10|4426.37|4426.37|4425.47|4425.47|4426.67|4426.67|4425.47|4425.47|0
1621430840000|2021-05-19 13:27:20|4425.77|4425.77|4426.37|4426.37|4426.37|4426.37|4425.77|4425.77|0
1621430850000|2021-05-19 13:27:30|4426.22|4426.22|4426.67|4426.67|4426.67|4426.67|4426.07|4426.07|0
1621430870000|2021-05-19 13:27:50|4424.87|4424.87|4425.62|4425.62|4425.62|4425.62|4424.72|4424.72|0
1621430880000|2021-05-19 13:28:00|4425.68|4425.68|4426.13|4426.13|4426.13|4426.13|4425.08|4425.08|0
1621430890000|2021-05-19 13:28:10|4426.03|4426.03|4426.03|4426.03|4426.03|4426.03|4426.03|4426.03|0
1621430910000|2021-05-19 13:28:30|4425.73|4425.73|4425.73|4425.73|4425.73|4425.73|4425.73|4425.73|0
1621430920000|2021-05-19 13:28:40|4426.03|4426.03|4426.33|4426.33|4426.33|4426.33|4426.03|4426.03|0
1621430930000|2021-05-19 13:28:50|4426.16|4426.16|4426.25|4426.25|4426.25|4426.25|4426.16|4426.16|0
1621430940000|2021-05-19 13:29:00|4425.95|4425.95|4425.95|4425.95|4426.25|4426.25|4425.95|4425.95|0
1621430950000|2021-05-19 13:29:10|4425.65|4425.65|4426.25|4426.25|4426.25|4426.25|4425.65|4425.65|0
1621430960000|2021-05-19 13:29:20|4426.16|4426.16|4426.46|4426.46|4426.46|4426.46|4426.16|4426.16|0
1621430970000|2021-05-19 13:29:30|4426.76|4426.76|4427.95|4427.95|4427.95|4427.95|4426.76|4426.76|0
1621430980000|2021-05-19 13:29:40|4427.93|4427.93|4427.93|4427.93|4427.93|4427.93|4427.93|4427.93|0
1621431000000|2021-05-19 13:30:00|4428.53|4428.53|4427.65|4427.65|4431.2|4431.2|4427.62|4427.62|0
1621431010000|2021-05-19 13:30:10|4427.35|4427.35|4428.3|4428.3|4428.4|4428.4|4427.35|4427.35|0
1621431020000|2021-05-19 13:30:20|4428|4428|4427.48|4427.48|4428.38|4428.38|4427.4|4427.4|0
1621431030000|2021-05-19 13:30:30|4427.78|4427.78|4428.08|4428.08|4428.08|4428.08|4427.78|4427.78|0
1621431040000|2021-05-19 13:30:40|4427.48|4427.48|4428.04|4428.04|4428.08|4428.08|4427.48|4427.48|0
1621431050000|2021-05-19 13:30:50|4428.64|4428.64|4427.48|4427.48|4428.68|4428.68|4427.48|4427.48|0
1621431060000|2021-05-19 13:31:00|4427.78|4427.78|4427.04|4427.04|4427.83|4427.83|4426.87|4426.87|0
1621431070000|2021-05-19 13:31:10|4427.34|4427.34|4425.9|4425.9|4427.34|4427.34|4425.9|4425.9|0
1621431080000|2021-05-19 13:31:20|4425.84|4425.84|4423.83|4423.83|4425.84|4425.84|4423.83|4423.83|0
1621431090000|2021-05-19 13:31:30|4423.74|4423.74|4423.2|4423.2|4423.74|4423.74|4422.99|4422.99|0
1621431100000|2021-05-19 13:31:40|4422|4422|4422.97|4422.97|4423.09|4423.09|4422|4422|0
1621431110000|2021-05-19 13:31:50|4423.57|4423.57|4424.59|4424.59|4424.59|4424.59|4423.57|4423.57|0
1621431120000|2021-05-19 13:32:00|4423.99|4423.99|4423.6|4423.6|4425.04|4425.04|4423.6|4423.6|0
1621431130000|2021-05-19 13:32:10|4423.65|4423.65|4422.02|4422.02|4423.65|4423.65|4421.55|4421.55|0
1621431140000|2021-05-19 13:32:20|4422.08|4422.08|4422.94|4422.94|4422.94|4422.94|4422.08|4422.08|0
1621431150000|2021-05-19 13:32:30|4422.33|4422.33|4422.03|4422.03|4422.33|4422.33|4422.03|4422.03|0
1621431160000|2021-05-19 13:32:40|4421.73|4421.73|4424.01|4424.01|4424.01|4424.01|4421.73|4421.73|0
1621431170000|2021-05-19 13:32:50|4424.61|4424.61|4424.03|4424.03|4424.72|4424.72|4423.97|4423.97|0
1621431180000|2021-05-19 13:33:00|4423.43|4423.43|4423.22|4423.22|4423.43|4423.43|4423.13|4423.13|0
1621431190000|2021-05-19 13:33:10|4423.31|4423.31|4423.49|4423.49|4423.49|4423.49|4423.31|4423.31|0
1621431200000|2021-05-19 13:33:20|4423.58|4423.58|4423.79|4423.79|4423.94|4423.94|4423.49|4423.49|0
1621431210000|2021-05-19 13:33:30|4423.72|4423.72|4425.53|4425.53|4425.53|4425.53|4423.42|4423.42|0
1621431220000|2021-05-19 13:33:40|4424.93|4424.93|4425.83|4425.83|4425.83|4425.83|4424.93|4424.93|0
1621431230000|2021-05-19 13:33:50|4426.27|4426.27|4426.41|4426.41|4427.48|4427.48|4426.27|4426.27|0
1621431240000|2021-05-19 13:34:00|4426.11|4426.11|4428.51|4428.51|4428.81|4428.81|4426.11|4426.11|0
1621431250000|2021-05-19 13:34:10|4428.6|4428.6|4428.03|4428.03|4428.63|4428.63|4428.03|4428.03|0
1621431260000|2021-05-19 13:34:20|4428.08|4428.08|4429.43|4429.43|4429.73|4429.73|4427.78|4427.78|0
1621431270000|2021-05-19 13:34:30|4429.13|4429.13|4427.93|4427.93|4429.13|4429.13|4427.93|4427.93|0
1621431280000|2021-05-19 13:34:40|4427.33|4427.33|4426.44|4426.44|4427.33|4427.33|4426.44|4426.44|0
1621431290000|2021-05-19 13:34:50|4426.53|4426.53|4426.53|4426.53|4426.53|4426.53|4426.53|4426.53|0
1621431300000|2021-05-19 13:35:00|4426.59|4426.59|4426.35|4426.35|4427.25|4427.25|4426.05|4426.05|0
1621431310000|2021-05-19 13:35:10|4426.05|4426.05|4426.81|4426.81|4426.81|4426.81|4425.46|4425.46|0
1621431320000|2021-05-19 13:35:20|4426.77|4426.77|4426.68|4426.68|4427.08|4427.08|4426.08|4426.08|0
1621431330000|2021-05-19 13:35:30|4426.98|4426.98|4428.19|4428.19|4428.19|4428.19|4426.98|4426.98|0
1621431340000|2021-05-19 13:35:40|4427.89|4427.89|4426.68|4426.68|4427.89|4427.89|4426.68|4426.68|0
1621431350000|2021-05-19 13:35:50|4426.28|4426.28|4425.36|4425.36|4426.28|4426.28|4425.36|4425.36|0
1621431360000|2021-05-19 13:36:00|4425.5|4425.5|4423.7|4423.7|4425.5|4425.5|4423.7|4423.7|0
1621431370000|2021-05-19 13:36:10|4423.73|4423.73|4425.04|4425.04|4425.04|4425.04|4423.73|4423.73|0
1621431380000|2021-05-19 13:36:20|4425.02|4425.02|4426.78|4426.78|4426.78|4426.78|4424.98|4424.98|0
1621431390000|2021-05-19 13:36:30|4427.08|4427.08|4427.53|4427.53|4427.83|4427.83|4427.08|4427.08|0
1621431400000|2021-05-19 13:36:40|4426.63|4426.63|4427.23|4427.23|4427.23|4427.23|4426.63|4426.63|0
1621431410000|2021-05-19 13:36:50|4427.06|4427.06|4427.17|4427.17|4427.17|4427.17|4426.46|4426.46|0
1621431420000|2021-05-19 13:37:00|4426.57|4426.57|4427.91|4427.91|4428.08|4428.08|4426.39|4426.39|0
1621431430000|2021-05-19 13:37:10|4427.01|4427.01|4427.91|4427.91|4427.91|4427.91|4427.01|4427.01|0
1621431440000|2021-05-19 13:37:20|4427.82|4427.82|4428.12|4428.12|4428.42|4428.42|4427.52|4427.52|0
1621431450000|2021-05-19 13:37:30|4428.27|4428.27|4427.97|4427.97|4428.27|4428.27|4427.67|4427.67|0
1621431460000|2021-05-19 13:37:40|4428.27|4428.27|4427.25|4427.25|4428.27|4428.27|4427.25|4427.25|0
1621431470000|2021-05-19 13:37:50|4427.22|4427.22|4428.22|4428.22|4428.22|4428.22|4427.18|4427.18|0
1621431480000|2021-05-19 13:38:00|4428.17|4428.17|4425.79|4425.79|4428.17|4428.17|4425.79|4425.79|0
1621431490000|2021-05-19 13:38:10|4425.94|4425.94|4422.88|4422.88|4425.94|4425.94|4422.71|4422.71|0
1621431500000|2021-05-19 13:38:20|4422.58|4422.58|4423.72|4423.72|4423.72|4423.72|4422.28|4422.28|0
1621431510000|2021-05-19 13:38:30|4423.42|4423.42|4423.12|4423.12|4423.42|4423.42|4423.12|4423.12|0
1621431520000|2021-05-19 13:38:40|4424.62|4424.62|4424.29|4424.29|4425.23|4425.23|4424.29|4424.29|0
1621431530000|2021-05-19 13:38:50|4424.34|4424.34|4424.34|4424.34|4424.34|4424.34|4424.34|4424.34|0
1621431540000|2021-05-19 13:39:00|4425.24|4425.24|4425.52|4425.52|4425.52|4425.52|4425.24|4425.24|0
1621431550000|2021-05-19 13:39:10|4425.61|4425.61|4425.61|4425.61|4425.61|4425.61|4425.61|4425.61|0
1621431560000|2021-05-19 13:39:20|4425.01|4425.01|4425.01|4425.01|4425.01|4425.01|4425.01|4425.01|0
1621431570000|2021-05-19 13:39:30|4425.31|4425.31|4425.01|4425.01|4425.31|4425.31|4425.01|4425.01|0
1621431580000|2021-05-19 13:39:40|4425.05|4425.05|4426.12|4426.12|4426.12|4426.12|4425.05|4425.05|0
1621431590000|2021-05-19 13:39:50|4426.16|4426.16|4425.62|4425.62|4426.22|4426.22|4425.62|4425.62|0
1621431600000|2021-05-19 13:40:00|4425.47|4425.47|4425.26|4425.26|4425.56|4425.56|4425.26|4425.26|0
1621431610000|2021-05-19 13:40:10|4425.2|4425.2|4425.75|4425.75|4425.8|4425.8|4425.2|4425.2|0
1621431620000|2021-05-19 13:40:20|4425.73|4425.73|4425.1|4425.1|4425.73|4425.73|4423.93|4423.93|0
1621431630000|2021-05-19 13:40:30|4425.19|4425.19|4424.71|4424.71|4425.19|4425.19|4424.71|4424.71|0
1621431640000|2021-05-19 13:40:40|4424.11|4424.11|4424.02|4424.02|4424.13|4424.13|4424.02|4424.02|0
1621431650000|2021-05-19 13:40:50|4423.87|4423.87|4424.22|4424.22|4424.46|4424.46|4423.87|4423.87|0
1621431660000|2021-05-19 13:41:00|4424.82|4424.82|4425.12|4425.12|4425.43|4425.43|4424.52|4424.52|0
1621431670000|2021-05-19 13:41:10|4425.24|4425.24|4425.15|4425.15|4425.24|4425.24|4425.15|4425.15|0
1621431680000|2021-05-19 13:41:20|4425.3|4425.3|4426.01|4426.01|4426.01|4426.01|4425.11|4425.11|0
1621431690000|2021-05-19 13:41:30|4426.91|4426.91|4426.04|4426.04|4426.91|4426.91|4426.04|4426.04|0
1621431700000|2021-05-19 13:41:40|4425.74|4425.74|4425.74|4425.74|4425.74|4425.74|4425.74|4425.74|0
1621431720000|2021-05-19 13:42:00|4426.94|4426.94|4427.23|4427.23|4427.23|4427.23|4426.94|4426.94|0
1621431730000|2021-05-19 13:42:10|4427.27|4427.27|4427.75|4427.75|4428.05|4428.05|4427.27|4427.27|0
1621431740000|2021-05-19 13:42:20|4427.81|4427.81|4428.06|4428.06|4428.06|4428.06|4427.81|4427.81|0
1621431750000|2021-05-19 13:42:30|4428.37|4428.37|4428.67|4428.67|4428.67|4428.67|4427.46|4427.46|0
1621431760000|2021-05-19 13:42:40|4428.76|4428.76|4428.39|4428.39|4428.76|4428.76|4428.06|4428.06|0
1621431770000|2021-05-19 13:42:50|4428.54|4428.54|4428.56|4428.56|4428.56|4428.56|4428.54|4428.54|0
1621431780000|2021-05-19 13:43:00|4428.58|4428.58|4428.82|4428.82|4428.82|4428.82|4427.82|4427.82|0
1621431790000|2021-05-19 13:43:10|4428.96|4428.96|4428.96|4428.96|4428.96|4428.96|4428.96|4428.96|0
1621431800000|2021-05-19 13:43:20|4428.06|4428.06|4428.36|4428.36|4428.66|4428.66|4428.06|4428.06|0
1621431810000|2021-05-19 13:43:30|4428.4|4428.4|4428.7|4428.7|4428.7|4428.7|4428.4|4428.4|0
1621431820000|2021-05-19 13:43:40|4428.82|4428.82|4428.85|4428.85|4428.85|4428.85|4427.71|4427.71|0
1621431830000|2021-05-19 13:43:50|4429|4429|4429.3|4429.3|4429.6|4429.6|4429|4429|0
1621431840000|2021-05-19 13:44:00|4429|4429|4429.95|4429.95|4429.95|4429.95|4428.96|4428.96|0
1621431850000|2021-05-19 13:44:10|4429.97|4429.97|4430.12|4430.12|4430.42|4430.42|4429.67|4429.67|0
1621431860000|2021-05-19 13:44:20|4429.82|4429.82|4430.12|4430.12|4430.12|4430.12|4429.82|4429.82|0
1621431870000|2021-05-19 13:44:30|4430.42|4430.42|4431.02|4431.02|4431.02|4431.02|4430.42|4430.42|0
1621431880000|2021-05-19 13:44:40|4431.32|4431.32|4431.53|4431.53|4431.92|4431.92|4431.32|4431.32|0
1621431890000|2021-05-19 13:44:50|4431.23|4431.23|4431.77|4431.77|4431.77|4431.77|4431.17|4431.17|0
1621431900000|2021-05-19 13:45:00|4430.87|4430.87|4430.41|4430.41|4430.87|4430.87|4430.41|4430.41|0
1621431910000|2021-05-19 13:45:10|4429.81|4429.81|4430.11|4430.11|4430.41|4430.41|4429.81|4429.81|0
1621431920000|2021-05-19 13:45:20|4430.2|4430.2|4430.2|4430.2|4430.2|4430.2|4430.2|4430.2|0
1621431930000|2021-05-19 13:45:30|4430.8|4430.8|4430.91|4430.91|4431.52|4431.52|4430.8|4430.8|0
1621431940000|2021-05-19 13:45:40|4431.21|4431.21|4431.82|4431.82|4431.82|4431.82|4431.21|4431.21|0
1621431950000|2021-05-19 13:45:50|4430.31|4430.31|4430.34|4430.34|4430.34|4430.34|4430.19|4430.19|0
1621431970000|2021-05-19 13:46:10|4430.29|4430.29|4429.03|4429.03|4430.29|4430.29|4429.03|4429.03|0
1621431980000|2021-05-19 13:46:20|4428.73|4428.73|4428.69|4428.69|4428.75|4428.75|4428.69|4428.69|0
1621431990000|2021-05-19 13:46:30|4428.84|4428.84|4428.75|4428.75|4429.05|4429.05|4428.75|4428.75|0
1621432000000|2021-05-19 13:46:40|4428.66|4428.66|4428.2|4428.2|4428.66|4428.66|4428.1|4428.1|0
1621432010000|2021-05-19 13:46:50|4427.89|4427.89|4427.77|4427.77|4427.89|4427.89|4427.62|4427.62|0
1621432020000|2021-05-19 13:47:00|4429.12|4429.12|4428.73|4428.73|4429.42|4429.42|4428.73|4428.73|0
1621432030000|2021-05-19 13:47:10|4428.69|4428.69|4428.9|4428.9|4428.99|4428.99|4428.6|4428.6|0
1621432040000|2021-05-19 13:47:20|4428.6|4428.6|4428.9|4428.9|4428.9|4428.9|4428.6|4428.6|0
1621432050000|2021-05-19 13:47:30|4428.6|4428.6|4428|4428|4428.6|4428.6|4428|4428|0
1621432060000|2021-05-19 13:47:40|4428.09|4428.09|4427.04|4427.04|4428.09|4428.09|4427.04|4427.04|0
1621432070000|2021-05-19 13:47:50|4427.06|4427.06|4426.76|4426.76|4427.06|4427.06|4426.76|4426.76|0
1621432080000|2021-05-19 13:48:00|4426.46|4426.46|4425.13|4425.13|4426.46|4426.46|4425.13|4425.13|0
1621432090000|2021-05-19 13:48:10|4424.83|4424.83|4424.68|4424.68|4424.83|4424.83|4424.68|4424.68|0
1621432100000|2021-05-19 13:48:20|4423.78|4423.78|4424.08|4424.08|4424.08|4424.08|4423.78|4423.78|0
1621432110000|2021-05-19 13:48:30|4424.38|4424.38|4424.18|4424.18|4424.38|4424.38|4424.14|4424.14|0
1621432120000|2021-05-19 13:48:40|4423.88|4423.88|4423.58|4423.58|4423.88|4423.88|4423.28|4423.28|0
1621432130000|2021-05-19 13:48:50|4423.88|4423.88|4426.31|4426.31|4426.31|4426.31|4423.88|4423.88|0
1621432140000|2021-05-19 13:49:00|4426.69|4426.69|4426.02|4426.02|4426.69|4426.69|4426.02|4426.02|0
1621432150000|2021-05-19 13:49:10|4425.93|4425.93|4425.93|4425.93|4425.93|4425.93|4425.93|4425.93|0
1621432160000|2021-05-19 13:49:20|4425.24|4425.24|4425.24|4425.24|4425.24|4425.24|4425.24|4425.24|0
1621432170000|2021-05-19 13:49:30|4425.3|4425.3|4425.83|4425.83|4426.13|4426.13|4425.3|4425.3|0
1621432180000|2021-05-19 13:49:40|4425.23|4425.23|4425.34|4425.34|4425.38|4425.38|4425.23|4425.23|0
1621432190000|2021-05-19 13:49:50|4426.24|4426.24|4426.66|4426.66|4426.66|4426.66|4426.24|4426.24|0
1621432200000|2021-05-19 13:50:00|4426.71|4426.71|4426.65|4426.65|4426.71|4426.71|4426.11|4426.11|0
1621432210000|2021-05-19 13:50:10|4426.95|4426.95|4426.48|4426.48|4426.95|4426.95|4426.48|4426.48|0
1621432220000|2021-05-19 13:50:20|4426.18|4426.18|4426.18|4426.18|4426.27|4426.27|4425.58|4425.58|0
1621432230000|2021-05-19 13:50:30|4427.08|4427.08|4425.64|4425.64|4427.08|4427.08|4425.64|4425.64|0
1621432240000|2021-05-19 13:50:40|4426.54|4426.54|4426.66|4426.66|4426.66|4426.66|4426.54|4426.54|0
1621432250000|2021-05-19 13:50:50|4426.96|4426.96|4428|4428|4428|4428|4426.96|4426.96|0
1621432260000|2021-05-19 13:51:00|4428.04|4428.04|4428.46|4428.46|4428.46|4428.46|4428.04|4428.04|0
1621432270000|2021-05-19 13:51:10|4427.86|4427.86|4427.86|4427.86|4427.86|4427.86|4427.86|4427.86|0
1621432280000|2021-05-19 13:51:20|4428.4|4428.4|4427.68|4427.68|4428.4|4428.4|4427.68|4427.68|0
1621432290000|2021-05-19 13:51:30|4427.38|4427.38|4427.54|4427.54|4427.68|4427.68|4427.08|4427.08|0
1621432300000|2021-05-19 13:51:40|4428.14|4428.14|4428.41|4428.41|4428.41|4428.41|4428.14|4428.14|0
1621432320000|2021-05-19 13:52:00|4428.58|4428.58|4428.58|4428.58|4428.58|4428.58|4428.58|4428.58|0
1621432330000|2021-05-19 13:52:10|4429.48|4429.48|4429.93|4429.93|4429.93|4429.93|4429.48|4429.48|0
1621432340000|2021-05-19 13:52:20|4429.96|4429.96|4430.34|4430.34|4430.34|4430.34|4429.96|4429.96|0
1621432350000|2021-05-19 13:52:30|4430.79|4430.79|4430.84|4430.84|4430.84|4430.84|4430.79|4430.79|0
1621432360000|2021-05-19 13:52:40|4430.95|4430.95|4430.95|4430.95|4430.95|4430.95|4430.95|4430.95|0
1621432370000|2021-05-19 13:52:50|4430.65|4430.65|4432.6|4432.6|4432.6|4432.6|4430.65|4430.65|0
1621432380000|2021-05-19 13:53:00|4433.2|4433.2|4432.3|4432.3|4433.5|4433.5|4432.3|4432.3|0
1621432390000|2021-05-19 13:53:10|4432.45|4432.45|4432.75|4432.75|4432.75|4432.75|4432.45|4432.45|0
1621432400000|2021-05-19 13:53:20|4432.6|4432.6|4433.65|4433.65|4433.65|4433.65|4432.6|4432.6|0
1621432410000|2021-05-19 13:53:30|4433.05|4433.05|4433.64|4433.64|4433.67|4433.67|4433.05|4433.05|0
1621432420000|2021-05-19 13:53:40|4433.94|4433.94|4435.2|4435.2|4435.5|4435.5|4433.94|4433.94|0
1621432430000|2021-05-19 13:53:50|4435.8|4435.8|4435.89|4435.89|4435.89|4435.89|4435.8|4435.8|0
1621432440000|2021-05-19 13:54:00|4435.8|4435.8|4435.8|4435.8|4436.1|4436.1|4435.8|4435.8|0
1621432450000|2021-05-19 13:54:10|4435.5|4435.5|4435.5|4435.5|4435.5|4435.5|4435.5|4435.5|0
1621432460000|2021-05-19 13:54:20|4435.55|4435.55|4435.59|4435.59|4435.59|4435.59|4435.55|4435.55|0
1621432470000|2021-05-19 13:54:30|4435.89|4435.89|4435.91|4435.91|4435.91|4435.91|4435.89|4435.89|0
1621432480000|2021-05-19 13:54:40|4436.51|4436.51|4438.36|4438.36|4438.72|4438.72|4436.51|4436.51|0
1621432490000|2021-05-19 13:54:50|4437.15|4437.15|4436.5|4436.5|4437.15|4437.15|4435.95|4435.95|0
1621432500000|2021-05-19 13:55:00|4436.35|4436.35|4436.21|4436.21|4436.42|4436.42|4436.12|4436.12|0
1621432510000|2021-05-19 13:55:10|4435.31|4435.31|4435.51|4435.51|4436.11|4436.11|4434.77|4434.77|0
1621432520000|2021-05-19 13:55:20|4435.47|4435.47|4435.47|4435.47|4435.47|4435.47|4435.47|4435.47|0
1621432530000|2021-05-19 13:55:30|4435.62|4435.62|4435.77|4435.77|4435.77|4435.77|4435.62|4435.62|0
1621432540000|2021-05-19 13:55:40|4435.86|4435.86|4437.06|4437.06|4437.36|4437.36|4435.86|4435.86|0
1621432550000|2021-05-19 13:55:50|4437.66|4437.66|4437.77|4437.77|4437.77|4437.77|4437.66|4437.66|0
1621432560000|2021-05-19 13:56:00|4436.57|4436.57|4437.78|4437.78|4437.78|4437.78|4436.57|4436.57|0
1621432570000|2021-05-19 13:56:10|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|0
1621432580000|2021-05-19 13:56:20|4436.57|4436.57|4436.63|4436.63|4436.63|4436.63|4436.57|4436.57|0
1621432590000|2021-05-19 13:56:30|4436.72|4436.72|4436.76|4436.76|4436.76|4436.76|4436.72|4436.72|0
1621432600000|2021-05-19 13:56:40|4436.16|4436.16|4435.41|4435.41|4436.16|4436.16|4435.41|4435.41|0
1621432610000|2021-05-19 13:56:50|4435.46|4435.46|4434.81|4434.81|4435.46|4435.46|4434.64|4434.64|0
1621432620000|2021-05-19 13:57:00|4435.41|4435.41|4434.81|4434.81|4435.41|4435.41|4434.81|4434.81|0
1621432630000|2021-05-19 13:57:10|4434.87|4434.87|4435.31|4435.31|4435.31|4435.31|4434.87|4434.87|0
1621432640000|2021-05-19 13:57:20|4435.01|4435.01|4434.71|4434.71|4435.31|4435.31|4434.11|4434.11|0
1621432650000|2021-05-19 13:57:30|4435.61|4435.61|4435.43|4435.43|4435.61|4435.61|4434.71|4434.71|0
1621432660000|2021-05-19 13:57:40|4434.53|4434.53|4434.68|4434.68|4434.68|4434.68|4433.78|4433.78|0
1621432670000|2021-05-19 13:57:50|4434.98|4434.98|4435.45|4435.45|4435.45|4435.45|4434.98|4434.98|0
1621432680000|2021-05-19 13:58:00|4435.15|4435.15|4435.45|4435.45|4435.45|4435.45|4435.15|4435.15|0
1621432690000|2021-05-19 13:58:10|4435.54|4435.54|4435.18|4435.18|4435.54|4435.54|4435.18|4435.18|0
1621432700000|2021-05-19 13:58:20|4435.13|4435.13|4434.51|4434.51|4435.13|4435.13|4434.51|4434.51|0
1621432710000|2021-05-19 13:58:30|4434.36|4434.36|4433.91|4433.91|4434.36|4434.36|4433.91|4433.91|0
1621432720000|2021-05-19 13:58:40|4433.01|4433.01|4432.2|4432.2|4433.1|4433.1|4432.2|4432.2|0
1621432730000|2021-05-19 13:58:50|4432.35|4432.35|4431.3|4431.3|4432.35|4432.35|4431.3|4431.3|0
1621432740000|2021-05-19 13:59:00|4431.45|4431.45|4432.93|4432.93|4433.8|4433.8|4431.41|4431.41|0
1621432750000|2021-05-19 13:59:10|4433.35|4433.35|4433.35|4433.35|4433.44|4433.44|4433.05|4433.05|0
1621432760000|2021-05-19 13:59:20|4432.75|4432.75|4433.5|4433.5|4433.5|4433.5|4432.75|4432.75|0
1621432770000|2021-05-19 13:59:30|4433.2|4433.2|4432.81|4432.81|4433.8|4433.8|4432.81|4432.81|0
1621432780000|2021-05-19 13:59:40|4432.21|4432.21|4432.49|4432.49|4432.51|4432.51|4432.21|4432.21|0
1621432790000|2021-05-19 13:59:50|4432.43|4432.43|4432.43|4432.43|4432.43|4432.43|4432.43|4432.43|0
1621432800000|2021-05-19 14:00:00|4432.38|4432.38|4431.73|4431.73|4432.38|4432.38|4431.73|4431.73|0
1621432810000|2021-05-19 14:00:10|4431.43|4431.43|4429.42|4429.42|4431.52|4431.52|4429.42|4429.42|0
1621432830000|2021-05-19 14:00:30|4429.72|4429.72|4430.62|4430.62|4431.07|4431.07|4429.72|4429.72|0
1621432840000|2021-05-19 14:00:40|4430.92|4430.92|4431.82|4431.82|4431.82|4431.82|4430.92|4430.92|0
1621432850000|2021-05-19 14:00:50|4432.12|4432.12|4430.92|4430.92|4432.42|4432.42|4430.92|4430.92|0
1621432860000|2021-05-19 14:01:00|4431.82|4431.82|4432|4432|4432.6|4432.6|4431.82|4431.82|0
1621432870000|2021-05-19 14:01:10|4431.7|4431.7|4431.2|4431.2|4431.7|4431.7|4430.05|4430.05|0
1621432890000|2021-05-19 14:01:30|4430.6|4430.6|4430.34|4430.34|4431.2|4431.2|4430.04|4430.04|0
1621432900000|2021-05-19 14:01:40|4430.49|4430.49|4431.23|4431.23|4431.23|4431.23|4430.49|4430.49|0
1621432910000|2021-05-19 14:01:50|4431.2|4431.2|4430.77|4430.77|4431.2|4431.2|4430.77|4430.77|0
1621432920000|2021-05-19 14:02:00|4430.92|4430.92|4430.38|4430.38|4431.06|4431.06|4430.38|4430.38|0
1621432930000|2021-05-19 14:02:10|4430.98|4430.98|4431.39|4431.39|4431.42|4431.42|4430.98|4430.98|0
1621432940000|2021-05-19 14:02:20|4430.48|4430.48|4430.25|4430.25|4430.48|4430.48|4430.25|4430.25|0
1621432950000|2021-05-19 14:02:30|4430.3|4430.3|4428.66|4428.66|4430.3|4430.3|4428.66|4428.66|0
1621432960000|2021-05-19 14:02:40|4428.56|4428.56|4427.45|4427.45|4428.56|4428.56|4427.45|4427.45|0
1621432970000|2021-05-19 14:02:50|4427.4|4427.4|4427.59|4427.59|4427.59|4427.59|4427.4|4427.4|0
1621432980000|2021-05-19 14:03:00|4428.49|4428.49|4427.89|4427.89|4428.49|4428.49|4427.89|4427.89|0
1621432990000|2021-05-19 14:03:10|4427.87|4427.87|4427.89|4427.89|4427.89|4427.89|4427.87|4427.87|0
1621433000000|2021-05-19 14:03:20|4427.59|4427.59|4427.8|4427.8|4427.8|4427.8|4427.59|4427.59|0
1621433010000|2021-05-19 14:03:30|4428.1|4428.1|4427.41|4427.41|4428.4|4428.4|4427.41|4427.41|0
1621433020000|2021-05-19 14:03:40|4427.26|4427.26|4427.74|4427.74|4427.78|4427.78|4427.18|4427.18|0
1621433030000|2021-05-19 14:03:50|4427.68|4427.68|4427.86|4427.86|4427.98|4427.98|4427.68|4427.68|0
1621433040000|2021-05-19 14:04:00|4427.91|4427.91|4428.93|4428.93|4429.11|4429.11|4427.91|4427.91|0
1621433050000|2021-05-19 14:04:10|4428.84|4428.84|4427.64|4427.64|4428.84|4428.84|4427.64|4427.64|0
1621433060000|2021-05-19 14:04:20|4428.03|4428.03|4428.94|4428.94|4428.94|4428.94|4428.03|4428.03|0
1621433070000|2021-05-19 14:04:30|4429.03|4429.03|4429.03|4429.03|4429.03|4429.03|4429.03|4429.03|0
1621433080000|2021-05-19 14:04:40|4429.78|4429.78|4429.48|4429.48|4429.78|4429.78|4429.18|4429.18|0
1621433090000|2021-05-19 14:04:50|4429.36|4429.36|4429.33|4429.33|4429.36|4429.36|4428.88|4428.88|0
1621433100000|2021-05-19 14:05:00|4429.93|4429.93|4430.23|4430.23|4430.23|4430.23|4429.63|4429.63|0
1621433110000|2021-05-19 14:05:10|4429.93|4429.93|4430.53|4430.53|4430.53|4430.53|4429.93|4429.93|0
1621433120000|2021-05-19 14:05:20|4429.93|4429.93|4429.33|4429.33|4429.93|4429.93|4429.33|4429.33|0
1621433130000|2021-05-19 14:05:30|4429.72|4429.72|4429.72|4429.72|4429.72|4429.72|4429.72|4429.72|0
1621433140000|2021-05-19 14:05:40|4429.84|4429.84|4430.59|4430.59|4431.18|4431.18|4429.84|4429.84|0
1621433150000|2021-05-19 14:05:50|4430.89|4430.89|4430.74|4430.74|4430.89|4430.89|4430.74|4430.74|0
1621433160000|2021-05-19 14:06:00|4430.14|4430.14|4430.25|4430.25|4430.55|4430.55|4429.95|4429.95|0
1621433170000|2021-05-19 14:06:10|4429.65|4429.65|4429.65|4429.65|4429.65|4429.65|4429.65|4429.65|0
1621433180000|2021-05-19 14:06:20|4429.69|4429.69|4428.97|4428.97|4429.69|4429.69|4428.79|4428.79|0
1621433190000|2021-05-19 14:06:30|4428.82|4428.82|4428.68|4428.68|4428.82|4428.82|4428.52|4428.52|0
1621433200000|2021-05-19 14:06:40|4428.77|4428.77|4428.44|4428.44|4429.34|4429.34|4428.44|4428.44|0
1621433210000|2021-05-19 14:06:50|4428.14|4428.14|4428.14|4428.14|4428.14|4428.14|4428.14|4428.14|0
1621433220000|2021-05-19 14:07:00|4428.29|4428.29|4428.77|4428.77|4428.77|4428.77|4428.29|4428.29|0
1621433230000|2021-05-19 14:07:10|4428.92|4428.92|4428.92|4428.92|4428.92|4428.92|4428.92|4428.92|0
1621433240000|2021-05-19 14:07:20|4429.22|4429.22|4428.23|4428.23|4429.34|4429.34|4428.23|4428.23|0
1621433250000|2021-05-19 14:07:30|4428.26|4428.26|4428.2|4428.2|4428.26|4428.26|4428.2|4428.2|0
1621433260000|2021-05-19 14:07:40|4428.5|4428.5|4428.59|4428.59|4428.59|4428.59|4428.5|4428.5|0
1621433270000|2021-05-19 14:07:50|4428.68|4428.68|4428.77|4428.77|4428.77|4428.77|4428.68|4428.68|0
1621433280000|2021-05-19 14:08:00|4428.68|4428.68|4428.68|4428.68|4428.68|4428.68|4428.68|4428.68|0
1621433290000|2021-05-19 14:08:10|4428.98|4428.98|4428.14|4428.14|4428.98|4428.98|4428.14|4428.14|0
1621433300000|2021-05-19 14:08:20|4427.84|4427.84|4427.15|4427.15|4427.84|4427.84|4426.85|4426.85|0
1621433310000|2021-05-19 14:08:30|4427.06|4427.06|4427.96|4427.96|4427.96|4427.96|4427.06|4427.06|0
1621433330000|2021-05-19 14:08:50|4428.26|4428.26|4428.56|4428.56|4428.86|4428.86|4428.26|4428.26|0
1621433340000|2021-05-19 14:09:00|4428.65|4428.65|4428.35|4428.35|4428.95|4428.95|4428.35|4428.35|0
1621433350000|2021-05-19 14:09:10|4428.05|4428.05|4428.28|4428.28|4428.28|4428.28|4427.75|4427.75|0
1621433360000|2021-05-19 14:09:20|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|0
1621433370000|2021-05-19 14:09:30|4428.15|4428.15|4428.13|4428.13|4428.26|4428.26|4428.13|4428.13|0
1621433380000|2021-05-19 14:09:40|4428.43|4428.43|4429.33|4429.33|4429.33|4429.33|4428.43|4428.43|0
1621433390000|2021-05-19 14:09:50|4429.63|4429.63|4431.13|4431.13|4431.13|4431.13|4429.63|4429.63|0
1621433400000|2021-05-19 14:10:00|4430.53|4430.53|4430.83|4430.83|4430.83|4430.83|4430.23|4430.23|0
1621433410000|2021-05-19 14:10:10|4430.53|4430.53|4430.41|4430.41|4430.71|4430.71|4430.27|4430.27|0
1621433420000|2021-05-19 14:10:20|4430.71|4430.71|4430.92|4430.92|4431.13|4431.13|4430.53|4430.53|0
1621433430000|2021-05-19 14:10:30|4431.22|4431.22|4430.71|4430.71|4431.31|4431.31|4430.71|4430.71|0
1621433440000|2021-05-19 14:10:40|4430.41|4430.41|4430.83|4430.83|4431.43|4431.43|4430.41|4430.41|0
1621433450000|2021-05-19 14:10:50|4431.13|4431.13|4430.53|4430.53|4431.13|4431.13|4430.53|4430.53|0
1621433460000|2021-05-19 14:11:00|4430.58|4430.58|4430.88|4430.88|4430.88|4430.88|4430.58|4430.58|0
1621433470000|2021-05-19 14:11:10|4431.18|4431.18|4430.95|4430.95|4431.18|4431.18|4430.35|4430.35|0
1621433480000|2021-05-19 14:11:20|4430.81|4430.81|4430.81|4430.81|4430.81|4430.81|4430.2|4430.2|0
1621433490000|2021-05-19 14:11:30|4430.83|4430.83|4429.63|4429.63|4430.83|4430.83|4429.03|4429.03|0
1621433500000|2021-05-19 14:11:40|4429.03|4429.03|4429.03|4429.03|4429.03|4429.03|4429.03|4429.03|0
1621433510000|2021-05-19 14:11:50|4428.73|4428.73|4428.13|4428.13|4428.73|4428.73|4428.13|4428.13|0
1621433520000|2021-05-19 14:12:00|4428.58|4428.58|4428.58|4428.58|4428.58|4428.58|4428.58|4428.58|0
1621433530000|2021-05-19 14:12:10|4428.43|4428.43|4429.78|4429.78|4429.78|4429.78|4428.13|4428.13|0
1621433540000|2021-05-19 14:12:20|4429.48|4429.48|4429.42|4429.42|4429.48|4429.48|4429.42|4429.42|0
1621433550000|2021-05-19 14:12:30|4429.72|4429.72|4429.51|4429.51|4429.72|4429.72|4428.91|4428.91|0
1621433560000|2021-05-19 14:12:40|4429.21|4429.21|4427.24|4427.24|4429.3|4429.3|4427.24|4427.24|0
1621433570000|2021-05-19 14:12:50|4426.93|4426.93|4428.13|4428.13|4428.13|4428.13|4426.61|4426.61|0
1621433580000|2021-05-19 14:13:00|4428.28|4428.28|4427.88|4427.88|4428.72|4428.72|4427.88|4427.88|0
1621433590000|2021-05-19 14:13:10|4427.58|4427.58|4427|4427|4427.66|4427.66|4427|4427|0
1621433600000|2021-05-19 14:13:20|4426.82|4426.82|4427.56|4427.56|4427.86|4427.86|4426.73|4426.73|0
1621433610000|2021-05-19 14:13:30|4427.26|4427.26|4427.12|4427.12|4427.26|4427.26|4427.12|4427.12|0
1621433620000|2021-05-19 14:13:40|4427.26|4427.26|4425.34|4425.34|4427.26|4427.26|4425.34|4425.34|0
1621433630000|2021-05-19 14:13:50|4425.49|4425.49|4424.89|4424.89|4425.49|4425.49|4424.89|4424.89|0
1621433640000|2021-05-19 14:14:00|4424.85|4424.85|4423.86|4423.86|4424.85|4424.85|4423.86|4423.86|0
1621433650000|2021-05-19 14:14:10|4423.56|4423.56|4423.92|4423.92|4423.92|4423.92|4423.47|4423.47|0
1621433660000|2021-05-19 14:14:20|4424.03|4424.03|4424.11|4424.11|4424.11|4424.11|4424.03|4424.03|0
1621433670000|2021-05-19 14:14:30|4423.54|4423.54|4422.94|4422.94|4423.54|4423.54|4422.94|4422.94|0
1621433690000|2021-05-19 14:14:50|4423.84|4423.84|4424.18|4424.18|4424.18|4424.18|4423.84|4423.84|0
1621433700000|2021-05-19 14:15:00|4423.88|4423.88|4423.3|4423.3|4423.88|4423.88|4423.3|4423.3|0
1621433710000|2021-05-19 14:15:10|4423.01|4423.01|4420.54|4420.54|4423.01|4423.01|4420.54|4420.54|0
1621433720000|2021-05-19 14:15:20|4420.99|4420.99|4420.85|4420.85|4421.22|4421.22|4420.25|4420.25|0
1621433730000|2021-05-19 14:15:30|4420.55|4420.55|4417.92|4417.92|4420.55|4420.55|4417.83|4417.83|0
1621433740000|2021-05-19 14:15:40|4418.07|4418.07|4418.28|4418.28|4418.37|4418.37|4417.98|4417.98|0
1621433750000|2021-05-19 14:15:50|4417.98|4417.98|4419.24|4419.24|4419.38|4419.38|4417.98|4417.98|0
1621433760000|2021-05-19 14:16:00|4419.15|4419.15|4421.42|4421.42|4421.66|4421.66|4419.15|4419.15|0
1621433770000|2021-05-19 14:16:10|4421.45|4421.45|4421.36|4421.36|4422.05|4422.05|4421.09|4421.09|0
1621433780000|2021-05-19 14:16:20|4421.38|4421.38|4420.6|4420.6|4422.29|4422.29|4420.48|4420.48|0
1621433790000|2021-05-19 14:16:30|4420.9|4420.9|4420.9|4420.9|4420.9|4420.9|4420.9|4420.9|0
1621433800000|2021-05-19 14:16:40|4421.5|4421.5|4421.89|4421.89|4421.89|4421.89|4421.5|4421.5|0
1621433810000|2021-05-19 14:16:50|4421.95|4421.95|4421.95|4421.95|4421.95|4421.95|4421.95|4421.95|0
1621433820000|2021-05-19 14:17:00|4421.97|4421.97|4423.47|4423.47|4423.47|4423.47|4421.97|4421.97|0
1621433830000|2021-05-19 14:17:10|4422.87|4422.87|4422.36|4422.36|4423.47|4423.47|4422.27|4422.27|0
1621433840000|2021-05-19 14:17:20|4423.56|4423.56|4425.11|4425.11|4425.75|4425.75|4423.35|4423.35|0
1621433850000|2021-05-19 14:17:30|4425.02|4425.02|4424.72|4424.72|4425.32|4425.32|4424.72|4424.72|0
1621433860000|2021-05-19 14:17:40|4425.32|4425.32|4424.59|4424.59|4425.32|4425.32|4424.38|4424.38|0
1621433870000|2021-05-19 14:17:50|4424.44|4424.44|4423.28|4423.28|4424.44|4424.44|4423.28|4423.28|0
1621433880000|2021-05-19 14:18:00|4423.17|4423.17|4422.72|4422.72|4423.62|4423.62|4422.72|4422.72|0
1621433890000|2021-05-19 14:18:10|4422.42|4422.42|4422.51|4422.51|4423.11|4423.11|4422.42|4422.42|0
1621433900000|2021-05-19 14:18:20|4422.81|4422.81|4421.66|4421.66|4422.81|4422.81|4421.66|4421.66|0
1621433910000|2021-05-19 14:18:30|4421.36|4421.36|4421.51|4421.51|4421.51|4421.51|4421.36|4421.36|0
1621433930000|2021-05-19 14:18:50|4422.72|4422.72|4422.72|4422.72|4423.32|4423.32|4422.72|4422.72|0
1621433940000|2021-05-19 14:19:00|4422.83|4422.83|4423.39|4423.39|4423.39|4423.39|4422.83|4422.83|0
1621433950000|2021-05-19 14:19:10|4423.48|4423.48|4423.09|4423.09|4423.48|4423.48|4422.79|4422.79|0
1621433960000|2021-05-19 14:19:20|4423.39|4423.39|4422.23|4422.23|4423.39|4423.39|4422.03|4422.03|0
1621433970000|2021-05-19 14:19:30|4422.21|4422.21|4422.15|4422.15|4422.21|4422.21|4422.15|4422.15|0
1621433980000|2021-05-19 14:19:40|4422.12|4422.12|4421.69|4421.69|4422.12|4422.12|4421.54|4421.54|0
1621433990000|2021-05-19 14:19:50|4421.39|4421.39|4421.32|4421.32|4421.75|4421.75|4421.15|4421.15|0
1621434000000|2021-05-19 14:20:00|4421.29|4421.29|4421.03|4421.03|4421.31|4421.31|4420.96|4420.96|0
1621434010000|2021-05-19 14:20:10|4420.99|4420.99|4420.41|4420.41|4420.99|4420.99|4420.3|4420.3|0
1621434020000|2021-05-19 14:20:20|4420.11|4420.11|4420.23|4420.23|4420.23|4420.23|4420.11|4420.11|0
1621434030000|2021-05-19 14:20:30|4420.53|4420.53|4420.73|4420.73|4420.73|4420.73|4420.53|4420.53|0
1621434040000|2021-05-19 14:20:40|4420.79|4420.79|4422.31|4422.31|4422.31|4422.31|4420.79|4420.79|0
1621434050000|2021-05-19 14:20:50|4422.37|4422.37|4422.1|4422.1|4422.37|4422.37|4421.29|4421.29|0
1621434060000|2021-05-19 14:21:00|4422.16|4422.16|4422.25|4422.25|4422.25|4422.25|4421.86|4421.86|0
1621434070000|2021-05-19 14:21:10|4422.55|4422.55|4422.49|4422.49|4422.9|4422.9|4422.49|4422.49|0
1621434080000|2021-05-19 14:21:20|4423.09|4423.09|4422.82|4422.82|4423.09|4423.09|4422.67|4422.67|0
1621434090000|2021-05-19 14:21:30|4422.22|4422.22|4421.19|4421.19|4422.22|4422.22|4421.19|4421.19|0
1621434100000|2021-05-19 14:21:40|4420.74|4420.74|4421.05|4421.05|4421.05|4421.05|4420.74|4420.74|0
1621434110000|2021-05-19 14:21:50|4421.1|4421.1|4421.05|4421.05|4421.22|4421.22|4421.05|4421.05|0
1621434120000|2021-05-19 14:22:00|4421.14|4421.14|4422.56|4422.56|4422.86|4422.86|4421.14|4421.14|0
1621434130000|2021-05-19 14:22:10|4422.6|4422.6|4422.81|4422.81|4423.2|4423.2|4422.6|4422.6|0
1621434140000|2021-05-19 14:22:20|4423.41|4423.41|4424.6|4424.6|4424.6|4424.6|4423.41|4423.41|0
1621434150000|2021-05-19 14:22:30|4424.9|4424.9|4425.19|4425.19|4425.19|4425.19|4424.9|4424.9|0
1621434160000|2021-05-19 14:22:40|4424.59|4424.59|4425.08|4425.08|4425.08|4425.08|4424.48|4424.48|0
1621434170000|2021-05-19 14:22:50|4424.78|4424.78|4425.1|4425.1|4425.1|4425.1|4424.48|4424.48|0
1621434180000|2021-05-19 14:23:00|4424.5|4424.5|4423.75|4423.75|4424.5|4424.5|4423.75|4423.75|0
1621434190000|2021-05-19 14:23:10|4424.05|4424.05|4424.05|4424.05|4424.05|4424.05|4423.75|4423.75|0
1621434200000|2021-05-19 14:23:20|4424.14|4424.14|4424.14|4424.14|4424.14|4424.14|4423.84|4423.84|0
1621434210000|2021-05-19 14:23:30|4425.04|4425.04|4424.44|4424.44|4425.04|4425.04|4424.44|4424.44|0
1621434220000|2021-05-19 14:23:40|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|0
1621434230000|2021-05-19 14:23:50|4424.25|4424.25|4424.31|4424.31|4424.31|4424.31|4423.95|4423.95|0
1621434240000|2021-05-19 14:24:00|4423.7|4423.7|4423.34|4423.34|4423.89|4423.89|4423.28|4423.28|0
1621434250000|2021-05-19 14:24:10|4423.64|4423.64|4423.34|4423.34|4423.64|4423.64|4423.34|4423.34|0
1621434260000|2021-05-19 14:24:20|4423.43|4423.43|4423.52|4423.52|4423.52|4423.52|4423.43|4423.43|0
1621434270000|2021-05-19 14:24:30|4423.48|4423.48|4423.42|4423.42|4423.48|4423.48|4423.42|4423.42|0
1621434280000|2021-05-19 14:24:40|4422.52|4422.52|4422.4|4422.4|4422.52|4422.52|4422.4|4422.4|0
1621434290000|2021-05-19 14:24:50|4422.22|4422.22|4422.22|4422.22|4422.22|4422.22|4422.22|4422.22|0
1621434300000|2021-05-19 14:25:00|4422.26|4422.26|4422.33|4422.33|4422.86|4422.86|4421.96|4421.96|0
1621434310000|2021-05-19 14:25:10|4422.48|4422.48|4422.9|4422.9|4423.38|4423.38|4422.48|4422.48|0
1621434320000|2021-05-19 14:25:20|4422.95|4422.95|4422.98|4422.98|4422.98|4422.98|4422.95|4422.95|0
1621434330000|2021-05-19 14:25:30|4423|4423|4423.15|4423.15|4423.15|4423.15|4423|4423|0
1621434340000|2021-05-19 14:25:40|4423.19|4423.19|4423.04|4423.04|4423.19|4423.19|4423.04|4423.04|0
1621434350000|2021-05-19 14:25:50|4422.44|4422.44|4422.62|4422.62|4422.62|4422.62|4422.44|4422.44|0
1621434360000|2021-05-19 14:26:00|4422.53|4422.53|4423.48|4423.48|4423.48|4423.48|4422.53|4422.53|0
1621434370000|2021-05-19 14:26:10|4423.18|4423.18|4423.82|4423.82|4423.82|4423.82|4423.18|4423.18|0
1621434380000|2021-05-19 14:26:20|4423.52|4423.52|4423.06|4423.06|4423.52|4423.52|4423.06|4423.06|0
1621434390000|2021-05-19 14:26:30|4422.76|4422.76|4421.54|4421.54|4422.76|4422.76|4421|4421|0
1621434400000|2021-05-19 14:26:40|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|0
1621434410000|2021-05-19 14:26:50|4421.24|4421.24|4421.54|4421.54|4421.54|4421.54|4421.24|4421.24|0
1621434420000|2021-05-19 14:27:00|4421.4|4421.4|4420.49|4420.49|4421.4|4421.4|4420.49|4420.49|0
1621434430000|2021-05-19 14:27:10|4420.19|4420.19|4421.1|4421.1|4421.1|4421.1|4420.19|4420.19|0
1621434440000|2021-05-19 14:27:20|4420.95|4420.95|4420.31|4420.31|4420.95|4420.95|4420.2|4420.2|0
1621434450000|2021-05-19 14:27:30|4419.56|4419.56|4420.01|4420.01|4420.01|4420.01|4419.56|4419.56|0
1621434460000|2021-05-19 14:27:40|4420.61|4420.61|4421.21|4421.21|4421.21|4421.21|4420.61|4420.61|0
1621434470000|2021-05-19 14:27:50|4420.91|4420.91|4421.39|4421.39|4421.51|4421.51|4420.91|4420.91|0
1621434480000|2021-05-19 14:28:00|4421.09|4421.09|4421.69|4421.69|4421.69|4421.69|4421.09|4421.09|0
1621434490000|2021-05-19 14:28:10|4421.99|4421.99|4421.21|4421.21|4422.4|4422.4|4421.21|4421.21|0
1621434500000|2021-05-19 14:28:20|4421.15|4421.15|4420.64|4420.64|4421.24|4421.24|4420.64|4420.64|0
1621434510000|2021-05-19 14:28:30|4420.94|4420.94|4420.34|4420.34|4420.94|4420.94|4420.34|4420.34|0
1621434520000|2021-05-19 14:28:40|4420.04|4420.04|4419.89|4419.89|4420.04|4420.04|4419.89|4419.89|0
1621434530000|2021-05-19 14:28:50|4419.59|4419.59|4419.59|4419.59|4419.59|4419.59|4419.59|4419.59|0
1621434540000|2021-05-19 14:29:00|4419.55|4419.55|4419.04|4419.04|4419.94|4419.94|4419.04|4419.04|0
1621434550000|2021-05-19 14:29:10|4418.74|4418.74|4418.58|4418.58|4418.74|4418.74|4418.3|4418.3|0
1621434560000|2021-05-19 14:29:20|4418.28|4418.28|4419.6|4419.6|4419.6|4419.6|4418.28|4418.28|0
1621434570000|2021-05-19 14:29:30|4419.3|4419.3|4418.98|4418.98|4419.36|4419.36|4418.98|4418.98|0
1621434580000|2021-05-19 14:29:40|4419.09|4419.09|4419.99|4419.99|4419.99|4419.99|4419.09|4419.09|0
1621434590000|2021-05-19 14:29:50|4420.05|4420.05|4421.07|4421.07|4421.07|4421.07|4420.05|4420.05|0
1621434600000|2021-05-19 14:30:00|4421.36|4421.36|4420.77|4420.77|4421.69|4421.69|4420.77|4420.77|0
1621434610000|2021-05-19 14:30:10|4420.68|4420.68|4420.38|4420.38|4420.68|4420.68|4420.38|4420.38|0
1621434620000|2021-05-19 14:30:20|4420.07|4420.07|4420.07|4420.07|4420.07|4420.07|4420.07|4420.07|0
1621434630000|2021-05-19 14:30:30|4420.38|4420.38|4419.44|4419.44|4420.38|4420.38|4419.29|4419.29|0
1621434640000|2021-05-19 14:30:40|4420.64|4420.64|4420.28|4420.28|4420.94|4420.94|4420.28|4420.28|0
1621434650000|2021-05-19 14:30:50|4419.98|4419.98|4420.25|4420.25|4420.55|4420.55|4419.98|4419.98|0
1621434660000|2021-05-19 14:31:00|4420.55|4420.55|4420.25|4420.25|4420.55|4420.55|4420.25|4420.25|0
1621434670000|2021-05-19 14:31:10|4419.95|4419.95|4419.15|4419.15|4419.95|4419.95|4419.15|4419.15|0
1621434680000|2021-05-19 14:31:20|4419|4419|4419.48|4419.48|4419.48|4419.48|4418.7|4418.7|0
1621434690000|2021-05-19 14:31:30|4419.18|4419.18|4419.21|4419.21|4419.21|4419.21|4418.91|4418.91|0
1621434700000|2021-05-19 14:31:40|4418.91|4418.91|4418.91|4418.91|4418.91|4418.91|4418.91|4418.91|0
1621434710000|2021-05-19 14:31:50|4418.76|4418.76|4418.61|4418.61|4418.76|4418.76|4418.46|4418.46|0
1621434720000|2021-05-19 14:32:00|4418.45|4418.45|4418.33|4418.33|4418.57|4418.57|4418.33|4418.33|0
1621434730000|2021-05-19 14:32:10|4417.73|4417.73|4417.8|4417.8|4417.8|4417.8|4417.73|4417.73|0
1621434740000|2021-05-19 14:32:20|4418.11|4418.11|4417.81|4417.81|4418.11|4418.11|4417.81|4417.81|0
1621434750000|2021-05-19 14:32:30|4417.64|4417.64|4417.64|4417.64|4417.64|4417.64|4417.64|4417.64|0
1621434760000|2021-05-19 14:32:40|4417.94|4417.94|4417.61|4417.61|4417.94|4417.94|4417.31|4417.31|0
1621434770000|2021-05-19 14:32:50|4417.31|4417.31|4416.89|4416.89|4417.31|4417.31|4416.89|4416.89|0
1621434780000|2021-05-19 14:33:00|4417.49|4417.49|4417.64|4417.64|4417.79|4417.79|4417.34|4417.34|0
1621434790000|2021-05-19 14:33:10|4417.79|4417.79|4417.4|4417.4|4417.79|4417.79|4417.4|4417.4|0
1621434800000|2021-05-19 14:33:20|4417.43|4417.43|4417.1|4417.1|4417.43|4417.43|4417.1|4417.1|0
1621434810000|2021-05-19 14:33:30|4417.06|4417.06|4417.06|4417.06|4417.06|4417.06|4417.06|4417.06|0
1621434820000|2021-05-19 14:33:40|4417.45|4417.45|4417.79|4417.79|4417.79|4417.79|4417.45|4417.45|0
1621434830000|2021-05-19 14:33:50|4417.49|4417.49|4417.49|4417.49|4417.49|4417.49|4417.49|4417.49|0
1621434840000|2021-05-19 14:34:00|4417.56|4417.56|4417.86|4417.86|4417.86|4417.86|4417.26|4417.26|0
1621434850000|2021-05-19 14:34:10|4417.88|4417.88|4417.13|4417.13|4418.03|4418.03|4417.13|4417.13|0
1621434870000|2021-05-19 14:34:30|4416.9|4416.9|4417.2|4417.2|4417.2|4417.2|4416.9|4416.9|0
1621434880000|2021-05-19 14:34:40|4417.35|4417.35|4417.74|4417.74|4418.04|4418.04|4417.35|4417.35|0
1621434890000|2021-05-19 14:34:50|4417.82|4417.82|4417.41|4417.41|4417.85|4417.85|4417.41|4417.41|0
1621434900000|2021-05-19 14:35:00|4417.5|4417.5|4418.89|4418.89|4418.89|4418.89|4417.5|4417.5|0
1621434910000|2021-05-19 14:35:10|4418.93|4418.93|4419.76|4419.76|4419.76|4419.76|4418.93|4418.93|0
1621434920000|2021-05-19 14:35:20|4419.46|4419.46|4419.97|4419.97|4419.97|4419.97|4419.32|4419.32|0
1621434930000|2021-05-19 14:35:30|4419.67|4419.67|4419.49|4419.49|4419.67|4419.67|4419.37|4419.37|0
1621434940000|2021-05-19 14:35:40|4419.19|4419.19|4419.47|4419.47|4419.49|4419.49|4419.19|4419.19|0
1621434950000|2021-05-19 14:35:50|4419.77|4419.77|4419.47|4419.47|4419.77|4419.77|4419.17|4419.17|0
1621434960000|2021-05-19 14:36:00|4418.56|4418.56|4418.95|4418.95|4418.95|4418.95|4418.26|4418.26|0
1621434970000|2021-05-19 14:36:10|4418.65|4418.65|4418.71|4418.71|4419|4419|4418.1|4418.1|0
1621434980000|2021-05-19 14:36:20|4418.56|4418.56|4418.56|4418.56|4418.56|4418.56|4418.56|4418.56|0
1621434990000|2021-05-19 14:36:30|4418.41|4418.41|4418.41|4418.41|4418.41|4418.41|4418.41|4418.41|0
1621435000000|2021-05-19 14:36:40|4418.29|4418.29|4417.94|4417.94|4418.29|4418.29|4417.94|4417.94|0
1621435010000|2021-05-19 14:36:50|4418.25|4418.25|4418.08|4418.08|4418.25|4418.25|4418.08|4418.08|0
1621435020000|2021-05-19 14:37:00|4418.38|4418.38|4418.38|4418.38|4418.38|4418.38|4418.38|4418.38|0
1621435030000|2021-05-19 14:37:10|4418.68|4418.68|4419.43|4419.43|4419.43|4419.43|4418.53|4418.53|0
1621435040000|2021-05-19 14:37:20|4419.73|4419.73|4419.73|4419.73|4420.03|4420.03|4419.73|4419.73|0
1621435050000|2021-05-19 14:37:30|4419.43|4419.43|4419.31|4419.31|4419.43|4419.43|4419.31|4419.31|0
1621435060000|2021-05-19 14:37:40|4419.61|4419.61|4419.61|4419.61|4419.61|4419.61|4419.61|4419.61|0
1621435070000|2021-05-19 14:37:50|4419.91|4419.91|4419.91|4419.91|4420.51|4420.51|4419.91|4419.91|0
1621435080000|2021-05-19 14:38:00|4418.71|4418.71|4418.89|4418.89|4418.89|4418.89|4418.71|4418.71|0
1621435100000|2021-05-19 14:38:20|4418.93|4418.93|4419.53|4419.53|4419.53|4419.53|4418.93|4418.93|0
1621435110000|2021-05-19 14:38:30|4419.83|4419.83|4419.83|4419.83|4419.83|4419.83|4419.83|4419.83|0
1621435120000|2021-05-19 14:38:40|4419.92|4419.92|4419.83|4419.83|4419.92|4419.92|4419.83|4419.83|0
1621435130000|2021-05-19 14:38:50|4419.76|4419.76|4419.83|4419.83|4419.83|4419.83|4419.74|4419.74|0
1621435140000|2021-05-19 14:39:00|4419.53|4419.53|4419.89|4419.89|4419.89|4419.89|4419.44|4419.44|0
1621435150000|2021-05-19 14:39:10|4420.19|4420.19|4420.13|4420.13|4420.19|4420.19|4419.83|4419.83|0
1621435160000|2021-05-19 14:39:20|4420.07|4420.07|4420.53|4420.53|4420.53|4420.53|4420.07|4420.07|0
1621435170000|2021-05-19 14:39:30|4420.55|4420.55|4420.53|4420.53|4420.55|4420.55|4420.53|4420.53|0
1621435180000|2021-05-19 14:39:40|4420.83|4420.83|4420.83|4420.83|4420.83|4420.83|4420.83|4420.83|0
1621435190000|2021-05-19 14:39:50|4420.23|4420.23|4419.63|4419.63|4420.23|4420.23|4419.63|4419.63|0
1621435200000|2021-05-19 14:40:00|4419.33|4419.33|4418.82|4418.82|4419.33|4419.33|4418.82|4418.82|0
1621435210000|2021-05-19 14:40:10|4418.52|4418.52|4418.55|4418.55|4418.55|4418.55|4418.52|4418.52|0
1621435220000|2021-05-19 14:40:20|4418.52|4418.52|4418.35|4418.35|4418.52|4418.52|4418.35|4418.35|0
1621435230000|2021-05-19 14:40:30|4418.37|4418.37|4418.67|4418.67|4418.67|4418.67|4418.37|4418.37|0
1621435240000|2021-05-19 14:40:40|4418.97|4418.97|4418.97|4418.97|4418.97|4418.97|4418.97|4418.97|0
1621435260000|2021-05-19 14:41:00|4419.03|4419.03|4419.22|4419.22|4419.22|4419.22|4418.92|4418.92|0
1621435270000|2021-05-19 14:41:10|4418.92|4418.92|4419.12|4419.12|4419.42|4419.42|4418.77|4418.77|0
1621435280000|2021-05-19 14:41:20|4418.82|4418.82|4418.52|4418.52|4418.82|4418.82|4418.52|4418.52|0
1621435290000|2021-05-19 14:41:30|4418.61|4418.61|4418.68|4418.68|4419.12|4419.12|4418.52|4418.52|0
1621435300000|2021-05-19 14:41:40|4418.53|4418.53|4417.6|4417.6|4418.53|4418.53|4417.6|4417.6|0
1621435310000|2021-05-19 14:41:50|4417.45|4417.45|4417.45|4417.45|4417.45|4417.45|4417.45|4417.45|0
1621435320000|2021-05-19 14:42:00|4417.15|4417.15|4416.44|4416.44|4417.15|4417.15|4416.44|4416.44|0
1621435330000|2021-05-19 14:42:10|4416.38|4416.38|4417.28|4417.28|4417.28|4417.28|4416.38|4416.38|0
1621435340000|2021-05-19 14:42:20|4417.43|4417.43|4417.43|4417.43|4417.43|4417.43|4417.43|4417.43|0
1621435350000|2021-05-19 14:42:30|4417.45|4417.45|4417.61|4417.61|4417.61|4417.61|4417.45|4417.45|0
1621435360000|2021-05-19 14:42:40|4417.91|4417.91|4418.23|4418.23|4418.23|4418.23|4417.76|4417.76|0
1621435370000|2021-05-19 14:42:50|4418.46|4418.46|4418.57|4418.57|4418.57|4418.57|4418.46|4418.46|0
1621435380000|2021-05-19 14:43:00|4418.63|4418.63|4418.75|4418.75|4418.75|4418.75|4418.63|4418.63|0
1621435390000|2021-05-19 14:43:10|4418.8|4418.8|4418.37|4418.37|4418.8|4418.8|4417.9|4417.9|0
1621435400000|2021-05-19 14:43:20|4418.46|4418.46|4418.46|4418.46|4418.46|4418.46|4418.46|4418.46|0
1621435410000|2021-05-19 14:43:30|4418.77|4418.77|4420.71|4420.71|4420.71|4420.71|4418.77|4418.77|0
1621435420000|2021-05-19 14:43:40|4420.56|4420.56|4420.25|4420.25|4420.85|4420.85|4420.25|4420.25|0
1621435430000|2021-05-19 14:43:50|4420.27|4420.27|4420.3|4420.3|4420.57|4420.57|4420|4420|0
1621435440000|2021-05-19 14:44:00|4420.26|4420.26|4420.26|4420.26|4420.26|4420.26|4420.26|4420.26|0
1621435450000|2021-05-19 14:44:10|4420.17|4420.17|4420.56|4420.56|4420.56|4420.56|4420.08|4420.08|0
1621435460000|2021-05-19 14:44:20|4420.26|4420.26|4420.68|4420.68|4420.68|4420.68|4420.16|4420.16|0
1621435470000|2021-05-19 14:44:30|4420.53|4420.53|4421.02|4421.02|4421.02|4421.02|4419.82|4419.82|0
1621435480000|2021-05-19 14:44:40|4420.72|4420.72|4419.81|4419.81|4421.16|4421.16|4419.81|4419.81|0
1621435490000|2021-05-19 14:44:50|4419.66|4419.66|4418.76|4418.76|4419.66|4419.66|4418.76|4418.76|0
1621435500000|2021-05-19 14:45:00|4418.94|4418.94|4418.63|4418.63|4419.62|4419.62|4418.63|4418.63|0
1621435510000|2021-05-19 14:45:10|4418.72|4418.72|4418.72|4418.72|4418.72|4418.72|4418.72|4418.72|0
1621435520000|2021-05-19 14:45:20|4418.6|4418.6|4418.28|4418.28|4418.63|4418.63|4418.28|4418.28|0
1621435530000|2021-05-19 14:45:30|4418.33|4418.33|4418.33|4418.33|4418.33|4418.33|4418.33|4418.33|0
1621435540000|2021-05-19 14:45:40|4418.03|4418.03|4417.44|4417.44|4418.03|4418.03|4417.37|4417.37|0
1621435570000|2021-05-19 14:46:10|4417.29|4417.29|4417.14|4417.14|4417.29|4417.29|4417.14|4417.14|0
1621435580000|2021-05-19 14:46:20|4416.84|4416.84|4416.75|4416.75|4416.84|4416.84|4416.75|4416.75|0
1621435590000|2021-05-19 14:46:30|4416.45|4416.45|4416.96|4416.96|4416.96|4416.96|4416.36|4416.36|0
1621435610000|2021-05-19 14:46:50|4416.66|4416.66|4416.48|4416.48|4416.66|4416.66|4416.48|4416.48|0
1621435620000|2021-05-19 14:47:00|4416.33|4416.33|4416.94|4416.94|4416.94|4416.94|4416.33|4416.33|0
1621435630000|2021-05-19 14:47:10|4417.24|4417.24|4418.88|4418.88|4419.02|4419.02|4417.24|4417.24|0
1621435640000|2021-05-19 14:47:20|4418.58|4418.58|4419.06|4419.06|4419.09|4419.09|4418.27|4418.27|0
1621435650000|2021-05-19 14:47:30|4419.36|4419.36|4420.2|4420.2|4420.2|4420.2|4419.36|4419.36|0
1621435660000|2021-05-19 14:47:40|4420.5|4420.5|4420.2|4420.2|4420.5|4420.5|4420.2|4420.2|0
1621435670000|2021-05-19 14:47:50|4419.9|4419.9|4419.93|4419.93|4419.93|4419.93|4419.9|4419.9|0
1621435680000|2021-05-19 14:48:00|4420.23|4420.23|4420.34|4420.34|4421.09|4421.09|4420.23|4420.23|0
1621435690000|2021-05-19 14:48:10|4420.04|4420.04|4420.61|4420.61|4420.69|4420.69|4420.04|4420.04|0
1621435700000|2021-05-19 14:48:20|4420.57|4420.57|4420.96|4420.96|4421.36|4421.36|4420.57|4420.57|0
1621435710000|2021-05-19 14:48:30|4421.26|4421.26|4421.87|4421.87|4421.87|4421.87|4421.26|4421.26|0
1621435720000|2021-05-19 14:48:40|4421.83|4421.83|4421.23|4421.23|4421.83|4421.83|4421.23|4421.23|0
1621435730000|2021-05-19 14:48:50|4421.53|4421.53|4422.43|4422.43|4422.43|4422.43|4421.53|4421.53|0
1621435740000|2021-05-19 14:49:00|4422.73|4422.73|4423.29|4423.29|4423.29|4423.29|4422.69|4422.69|0
1621435750000|2021-05-19 14:49:10|4423.59|4423.59|4423.59|4423.59|4423.59|4423.59|4423.59|4423.59|0
1621435760000|2021-05-19 14:49:20|4423.89|4423.89|4424.43|4424.43|4424.43|4424.43|4423.89|4423.89|0
1621435770000|2021-05-19 14:49:30|4424.49|4424.49|4424.49|4424.49|4424.79|4424.79|4424.49|4424.49|0
1621435780000|2021-05-19 14:49:40|4424.19|4424.19|4422.99|4422.99|4424.19|4424.19|4422.99|4422.99|0
1621435790000|2021-05-19 14:49:50|4423.14|4423.14|4423.14|4423.14|4423.14|4423.14|4423.14|4423.14|0
1621435810000|2021-05-19 14:50:10|4422.81|4422.81|4422.94|4422.94|4422.94|4422.94|4422.49|4422.49|0
1621435820000|2021-05-19 14:50:20|4422.85|4422.85|4423.02|4423.02|4423.32|4423.32|4422.76|4422.76|0
1621435830000|2021-05-19 14:50:30|4423.32|4423.32|4423.47|4423.47|4423.62|4423.62|4423.32|4423.32|0
1621435840000|2021-05-19 14:50:40|4423.43|4423.43|4423.46|4423.46|4423.46|4423.46|4423.43|4423.43|0
1621435850000|2021-05-19 14:50:50|4423.43|4423.43|4423.43|4423.43|4423.43|4423.43|4423.43|4423.43|0
1621435860000|2021-05-19 14:51:00|4423.73|4423.73|4423.13|4423.13|4423.73|4423.73|4423.13|4423.13|0
1621435870000|2021-05-19 14:51:10|4423.11|4423.11|4422.81|4422.81|4423.11|4423.11|4422.78|4422.78|0
1621435880000|2021-05-19 14:51:20|4423.41|4423.41|4424.08|4424.08|4424.08|4424.08|4423.11|4423.11|0
1621435890000|2021-05-19 14:51:30|4423.78|4423.78|4424.08|4424.08|4424.08|4424.08|4423.78|4423.78|0
1621435900000|2021-05-19 14:51:40|4424.19|4424.19|4424.58|4424.58|4424.64|4424.64|4423.89|4423.89|0
1621435910000|2021-05-19 14:51:50|4424.64|4424.64|4424.64|4424.64|4424.64|4424.64|4424.64|4424.64|0
1621435920000|2021-05-19 14:52:00|4424.68|4424.68|4424.38|4424.38|4424.98|4424.98|4424.38|4424.38|0
1621435940000|2021-05-19 14:52:20|4424.47|4424.47|4424.32|4424.32|4424.47|4424.47|4424.32|4424.32|0
1621435960000|2021-05-19 14:52:40|4424.02|4424.02|4423.57|4423.57|4424.02|4424.02|4423.57|4423.57|0
1621435970000|2021-05-19 14:52:50|4423.51|4423.51|4423.69|4423.69|4423.69|4423.69|4423.09|4423.09|0
1621435980000|2021-05-19 14:53:00|4422.79|4422.79|4422.64|4422.64|4422.79|4422.79|4422.64|4422.64|0
1621435990000|2021-05-19 14:53:10|4422.49|4422.49|4422.79|4422.79|4422.79|4422.79|4422.49|4422.49|0
1621436000000|2021-05-19 14:53:20|4423.39|4423.39|4423.39|4423.39|4423.39|4423.39|4423.39|4423.39|0
1621436010000|2021-05-19 14:53:30|4423.69|4423.69|4423.99|4423.99|4423.99|4423.99|4423.69|4423.69|0
1621436020000|2021-05-19 14:53:40|4424.29|4424.29|4424.29|4424.29|4424.29|4424.29|4424.29|4424.29|0
1621436030000|2021-05-19 14:53:50|4423.69|4423.69|4423.99|4423.99|4423.99|4423.99|4423.69|4423.69|0
1621436040000|2021-05-19 14:54:00|4423.69|4423.69|4423.09|4423.09|4423.69|4423.69|4423.09|4423.09|0
1621436050000|2021-05-19 14:54:10|4423.11|4423.11|4423.44|4423.44|4423.74|4423.74|4423.11|4423.11|0
1621436060000|2021-05-19 14:54:20|4423.74|4423.74|4423.74|4423.74|4423.74|4423.74|4423.74|4423.74|0
1621436070000|2021-05-19 14:54:30|4423.44|4423.44|4423.74|4423.74|4423.74|4423.74|4423.44|4423.44|0
1621436080000|2021-05-19 14:54:40|4423.7|4423.7|4423.7|4423.7|4423.7|4423.7|4423.7|4423.7|0
1621436090000|2021-05-19 14:54:50|4423.1|4423.1|4423.1|4423.1|4423.1|4423.1|4423.1|4423.1|0
1621436100000|2021-05-19 14:55:00|4422.8|4422.8|4421.89|4421.89|4422.8|4422.8|4421.89|4421.89|0
1621436110000|2021-05-19 14:55:10|4421.92|4421.92|4422.52|4422.52|4422.52|4422.52|4421.92|4421.92|0
1621436120000|2021-05-19 14:55:20|4422.43|4422.43|4422.43|4422.43|4422.43|4422.43|4422.13|4422.13|0
1621436130000|2021-05-19 14:55:30|4422.58|4422.58|4422.81|4422.81|4422.96|4422.96|4422.58|4422.58|0
1621436140000|2021-05-19 14:55:40|4422.76|4422.76|4422.76|4422.76|4422.76|4422.76|4422.76|4422.76|0
1621436150000|2021-05-19 14:55:50|4422.91|4422.91|4423.7|4423.7|4423.7|4423.7|4422.91|4422.91|0
1621436160000|2021-05-19 14:56:00|4423.4|4423.4|4423.4|4423.4|4423.7|4423.7|4423.4|4423.4|0
1621436170000|2021-05-19 14:56:10|4423.35|4423.35|4422.45|4422.45|4423.65|4423.65|4422.15|4422.15|0
1621436180000|2021-05-19 14:56:20|4422.3|4422.3|4422.11|4422.11|4422.3|4422.3|4422|4422|0
1621436190000|2021-05-19 14:56:30|4422.09|4422.09|4420.89|4420.89|4422.09|4422.09|4420.89|4420.89|0
1621436200000|2021-05-19 14:56:40|4420.59|4420.59|4420.29|4420.29|4420.59|4420.59|4420.29|4420.29|0
1621436210000|2021-05-19 14:56:50|4420.59|4420.59|4420.83|4420.83|4420.92|4420.92|4420.59|4420.59|0
1621436220000|2021-05-19 14:57:00|4420.8|4420.8|4420.73|4420.73|4420.8|4420.8|4420.73|4420.73|0
1621436230000|2021-05-19 14:57:10|4420.43|4420.43|4420.58|4420.58|4420.73|4420.73|4420.43|4420.43|0
1621436240000|2021-05-19 14:57:20|4420.49|4420.49|4420.49|4420.49|4420.49|4420.49|4420.49|4420.49|0
1621436250000|2021-05-19 14:57:30|4420.55|4420.55|4420.55|4420.55|4420.55|4420.55|4420.55|4420.55|0
1621436260000|2021-05-19 14:57:40|4420.49|4420.49|4420.58|4420.58|4420.58|4420.58|4420.49|4420.49|0
1621436270000|2021-05-19 14:57:50|4420.88|4420.88|4421.04|4421.04|4421.04|4421.04|4420.88|4420.88|0
1621436280000|2021-05-19 14:58:00|4421.34|4421.34|4421.08|4421.08|4421.34|4421.34|4421.04|4421.04|0
1621436290000|2021-05-19 14:58:10|4421.31|4421.31|4421.31|4421.31|4421.31|4421.31|4421.31|4421.31|0
1621436300000|2021-05-19 14:58:20|4421.01|4421.01|4420.5|4420.5|4421.1|4421.1|4420.5|4420.5|0
1621436310000|2021-05-19 14:58:30|4420.35|4420.35|4420.03|4420.03|4420.35|4420.35|4420.03|4420.03|0
1621436320000|2021-05-19 14:58:40|4420.33|4420.33|4420.03|4420.03|4420.93|4420.93|4420.03|4420.03|0
1621436330000|2021-05-19 14:58:50|4419.43|4419.43|4419.43|4419.43|4419.73|4419.73|4419.4|4419.4|0
1621436340000|2021-05-19 14:59:00|4419.4|4419.4|4418.32|4418.32|4419.4|4419.4|4418.32|4418.32|0
1621436350000|2021-05-19 14:59:10|4418.19|4418.19|4418.08|4418.08|4418.19|4418.19|4418.04|4418.04|0
1621436360000|2021-05-19 14:59:20|4418.38|4418.38|4418.38|4418.38|4418.38|4418.38|4418.38|4418.38|0
1621436370000|2021-05-19 14:59:30|4418.45|4418.45|4418.15|4418.15|4418.45|4418.45|4418.15|4418.15|0
1621436380000|2021-05-19 14:59:40|4418.13|4418.13|4418.13|4418.13|4418.13|4418.13|4418.13|4418.13|0
1621436390000|2021-05-19 14:59:50|4417.83|4417.83|4417.47|4417.47|4417.83|4417.83|4417.47|4417.47|0
1621436400000|2021-05-19 15:00:00|4417.45|4417.45|4416.85|4416.85|4417.45|4417.45|4416.85|4416.85|0
1621436410000|2021-05-19 15:00:10|4416.8|4416.8|4416.8|4416.8|4417.1|4417.1|4416.5|4416.5|0
1621436420000|2021-05-19 15:00:20|4416.89|4416.89|4416.59|4416.59|4416.89|4416.89|4416.59|4416.59|0
1621436460000|2021-05-19 15:01:00|4416.89|4416.89|4417.25|4417.25|4417.25|4417.25|4416.89|4416.89|0
1621436470000|2021-05-19 15:01:10|4417.55|4417.55|4418.3|4418.3|4418.3|4418.3|4417.55|4417.55|0
1621436480000|2021-05-19 15:01:20|4418.02|4418.02|4418.02|4418.02|4418.02|4418.02|4417.93|4417.93|0
1621436490000|2021-05-19 15:01:30|4418.63|4418.63|4419.72|4419.72|4419.72|4419.72|4418.63|4418.63|0
1621436500000|2021-05-19 15:01:40|4419.42|4419.42|4418.82|4418.82|4419.72|4419.72|4418.82|4418.82|0
1621436510000|2021-05-19 15:01:50|4419.42|4419.42|4419.42|4419.42|4419.42|4419.42|4419.42|4419.42|0
1621436520000|2021-05-19 15:02:00|4419.12|4419.12|4418.37|4418.37|4419.12|4419.12|4418.37|4418.37|0
1621436530000|2021-05-19 15:02:10|4418.07|4418.07|4418.61|4418.61|4418.61|4418.61|4417.81|4417.81|0
1621436540000|2021-05-19 15:02:20|4418.46|4418.46|4418.46|4418.46|4418.46|4418.46|4418.43|4418.43|0
1621436550000|2021-05-19 15:02:30|4418.16|4418.16|4418.66|4418.66|4418.66|4418.66|4418.16|4418.16|0
1621436560000|2021-05-19 15:02:40|4418.51|4418.51|4418.76|4418.76|4418.81|4418.81|4418.51|4418.51|0
1621436570000|2021-05-19 15:02:50|4418.46|4418.46|4418.48|4418.48|4418.48|4418.48|4418.46|4418.46|0
1621436580000|2021-05-19 15:03:00|4418.33|4418.33|4418.66|4418.66|4418.66|4418.66|4418.33|4418.33|0
1621436590000|2021-05-19 15:03:10|4418.75|4418.75|4418.54|4418.54|4418.84|4418.84|4418.54|4418.54|0
1621436600000|2021-05-19 15:03:20|4418.24|4418.24|4418.14|4418.14|4418.24|4418.24|4418.07|4418.07|0
1621436610000|2021-05-19 15:03:30|4418.23|4418.23|4419.02|4419.02|4419.02|4419.02|4418.14|4418.14|0
1621436620000|2021-05-19 15:03:40|4419.05|4419.05|4419.35|4419.35|4419.35|4419.35|4419.05|4419.05|0
1621436640000|2021-05-19 15:04:00|4419.5|4419.5|4419.5|4419.5|4419.5|4419.5|4419.5|4419.5|0
1621436650000|2021-05-19 15:04:10|4420.4|4420.4|4420.4|4420.4|4420.4|4420.4|4420.4|4420.4|0
1621436660000|2021-05-19 15:04:20|4420.44|4420.44|4420.44|4420.44|4420.44|4420.44|4420.44|4420.44|0
1621436670000|2021-05-19 15:04:30|4420.14|4420.14|4419.73|4419.73|4420.14|4420.14|4419.73|4419.73|0
1621436680000|2021-05-19 15:04:40|4419.7|4419.7|4419.49|4419.49|4419.79|4419.79|4419.49|4419.49|0
1621436690000|2021-05-19 15:04:50|4419.53|4419.53|4419.53|4419.53|4419.53|4419.53|4419.53|4419.53|0
1621436700000|2021-05-19 15:05:00|4419.59|4419.59|4419.38|4419.38|4419.59|4419.59|4419.23|4419.23|0
1621436710000|2021-05-19 15:05:10|4419.08|4419.08|4418.9|4418.9|4419.08|4419.08|4418.9|4418.9|0
1621436720000|2021-05-19 15:05:20|4419.2|4419.2|4420.76|4420.76|4421.06|4421.06|4419.2|4419.2|0
1621436730000|2021-05-19 15:05:30|4420.7|4420.7|4421.42|4421.42|4421.42|4421.42|4420.7|4420.7|0
1621436740000|2021-05-19 15:05:40|4421.72|4421.72|4421.12|4421.12|4421.72|4421.72|4421.12|4421.12|0
1621436750000|2021-05-19 15:05:50|4420.82|4420.82|4421.43|4421.43|4421.52|4421.52|4420.82|4420.82|0
1621436760000|2021-05-19 15:06:00|4421.39|4421.39|4421.39|4421.39|4421.39|4421.39|4421.39|4421.39|0
1621436770000|2021-05-19 15:06:10|4421.69|4421.69|4421.01|4421.01|4421.99|4421.99|4421.01|4421.01|0
1621436780000|2021-05-19 15:06:20|4421.06|4421.06|4421.01|4421.01|4421.06|4421.06|4421.01|4421.01|0
1621436790000|2021-05-19 15:06:30|4421.33|4421.33|4421.33|4421.33|4421.33|4421.33|4421.33|4421.33|0
1621436800000|2021-05-19 15:06:40|4421.37|4421.37|4421.58|4421.58|4421.58|4421.58|4421.28|4421.28|0
1621436810000|2021-05-19 15:06:50|4421.88|4421.88|4422.92|4422.92|4422.94|4422.94|4421.88|4421.88|0
1621436820000|2021-05-19 15:07:00|4422.96|4422.96|4423|4423|4423|4423|4422.96|4422.96|0
1621436830000|2021-05-19 15:07:10|4422.85|4422.85|4422.85|4422.85|4422.85|4422.85|4422.83|4422.83|0
1621436840000|2021-05-19 15:07:20|4422.74|4422.74|4422.74|4422.74|4422.74|4422.74|4422.74|4422.74|0
1621436850000|2021-05-19 15:07:30|4422.83|4422.83|4423.45|4423.45|4423.45|4423.45|4422.83|4422.83|0
1621436860000|2021-05-19 15:07:40|4423.6|4423.6|4423.83|4423.83|4423.94|4423.94|4423.6|4423.6|0
1621436870000|2021-05-19 15:07:50|4423.87|4423.87|4423.87|4423.87|4423.87|4423.87|4423.87|4423.87|0
1621436880000|2021-05-19 15:08:00|4423.84|4423.84|4424.09|4424.09|4424.09|4424.09|4423.77|4423.77|0
1621436890000|2021-05-19 15:08:10|4424.39|4424.39|4424.57|4424.57|4424.6|4424.6|4424.39|4424.39|0
1621436900000|2021-05-19 15:08:20|4424.69|4424.69|4424.69|4424.69|4424.69|4424.69|4424.69|4424.69|0
1621436910000|2021-05-19 15:08:30|4424.8|4424.8|4424.65|4424.65|4425.25|4425.25|4424.65|4424.65|0
1621436920000|2021-05-19 15:08:40|4424.35|4424.35|4423.7|4423.7|4424.58|4424.58|4423.68|4423.68|0
1621436930000|2021-05-19 15:08:50|4423.62|4423.62|4423.73|4423.73|4423.73|4423.73|4423.62|4423.62|0
1621436940000|2021-05-19 15:09:00|4423.88|4423.88|4423.51|4423.51|4423.88|4423.88|4423.51|4423.51|0
1621436950000|2021-05-19 15:09:10|4423.21|4423.21|4422.92|4422.92|4423.36|4423.36|4422.92|4422.92|0
1621436960000|2021-05-19 15:09:20|4423.37|4423.37|4423.09|4423.09|4423.37|4423.37|4423.09|4423.09|0
1621436970000|2021-05-19 15:09:30|4423.4|4423.4|4423.45|4423.45|4423.51|4423.51|4423.4|4423.4|0
1621436980000|2021-05-19 15:09:40|4423.36|4423.36|4422.89|4422.89|4423.36|4423.36|4422.5|4422.5|0
1621436990000|2021-05-19 15:09:50|4422.59|4422.59|4422.55|4422.55|4422.59|4422.59|4422.55|4422.55|0
1621437000000|2021-05-19 15:10:00|4422.4|4422.4|4421.59|4421.59|4422.4|4422.4|4421.59|4421.59|0
1621437020000|2021-05-19 15:10:20|4421.89|4421.89|4422.19|4422.19|4422.19|4422.19|4421.89|4421.89|0
1621437030000|2021-05-19 15:10:30|4422.49|4422.49|4422.43|4422.43|4422.49|4422.49|4422.43|4422.43|0
1621437040000|2021-05-19 15:10:40|4422.73|4422.73|4422.73|4422.73|4422.73|4422.73|4422.73|4422.73|0
1621437050000|2021-05-19 15:10:50|4422.13|4422.13|4422.13|4422.13|4422.13|4422.13|4422.02|4422.02|0
1621437060000|2021-05-19 15:11:00|4421.83|4421.83|4421.83|4421.83|4421.83|4421.83|4421.83|4421.83|0
1621437070000|2021-05-19 15:11:10|4421.68|4421.68|4421.38|4421.38|4421.68|4421.68|4421.38|4421.38|0
1621437080000|2021-05-19 15:11:20|4421.68|4421.68|4421.68|4421.68|4421.68|4421.68|4421.68|4421.68|0
1621437090000|2021-05-19 15:11:30|4421.83|4421.83|4422.43|4422.43|4422.73|4422.73|4421.83|4421.83|0
1621437110000|2021-05-19 15:11:50|4422.58|4422.58|4422.58|4422.58|4422.58|4422.58|4422.58|4422.58|0
1621437120000|2021-05-19 15:12:00|4422.67|4422.67|4422.49|4422.49|4422.67|4422.67|4422.49|4422.49|0
1621437130000|2021-05-19 15:12:10|4421.89|4421.89|4421.81|4421.81|4422.19|4422.19|4421.81|4421.81|0
1621437140000|2021-05-19 15:12:20|4422.11|4422.11|4422.23|4422.23|4422.23|4422.23|4422.11|4422.11|0
1621437150000|2021-05-19 15:12:30|4422.17|4422.17|4422.17|4422.17|4422.17|4422.17|4422.17|4422.17|0
1621437160000|2021-05-19 15:12:40|4422.47|4422.47|4422.32|4422.32|4422.47|4422.47|4422.32|4422.32|0
1621437180000|2021-05-19 15:13:00|4422.41|4422.41|4421.75|4421.75|4422.41|4422.41|4421.75|4421.75|0
1621437190000|2021-05-19 15:13:10|4421.7|4421.7|4421.79|4421.79|4421.79|4421.79|4421.64|4421.64|0
1621437220000|2021-05-19 15:13:40|4422.09|4422.09|4422.09|4422.09|4422.09|4422.09|4422.09|4422.09|0
1621437240000|2021-05-19 15:14:00|4422.05|4422.05|4422.99|4422.99|4422.99|4422.99|4422.05|4422.05|0
1621437250000|2021-05-19 15:14:10|4423.29|4423.29|4423.29|4423.29|4423.29|4423.29|4423.29|4423.29|0
1621437260000|2021-05-19 15:14:20|4423.59|4423.59|4423.86|4423.86|4423.89|4423.89|4423.59|4423.59|0
1621437270000|2021-05-19 15:14:30|4424.01|4424.01|4424.73|4424.73|4424.76|4424.76|4424.01|4424.01|0
1621437290000|2021-05-19 15:14:50|4424.88|4424.88|4424.98|4424.98|4425.48|4425.48|4424.84|4424.84|0
1621437300000|2021-05-19 15:15:00|4424.68|4424.68|4425.28|4425.28|4425.28|4425.28|4424.68|4424.68|0
1621437310000|2021-05-19 15:15:10|4425.58|4425.58|4426.18|4426.18|4426.18|4426.18|4425.54|4425.54|0
1621437320000|2021-05-19 15:15:20|4426.48|4426.48|4425.73|4425.73|4426.48|4426.48|4425.73|4425.73|0
1621437330000|2021-05-19 15:15:30|4425.43|4425.43|4424.99|4424.99|4425.43|4425.43|4424.99|4424.99|0
1621437340000|2021-05-19 15:15:40|4424.68|4424.68|4424.68|4424.68|4424.68|4424.68|4424.68|4424.68|0
1621437350000|2021-05-19 15:15:50|4424.71|4424.71|4424.67|4424.67|4424.71|4424.71|4424.67|4424.67|0
1621437360000|2021-05-19 15:16:00|4424.73|4424.73|4424.28|4424.28|4424.73|4424.73|4424.28|4424.28|0
1621437370000|2021-05-19 15:16:10|4424.32|4424.32|4424.28|4424.28|4424.32|4424.32|4424.13|4424.13|0
1621437380000|2021-05-19 15:16:20|4424.58|4424.58|4424.58|4424.58|4424.58|4424.58|4424.58|4424.58|0
1621437400000|2021-05-19 15:16:40|4424.28|4424.28|4424.7|4424.7|4424.7|4424.7|4424.28|4424.28|0
1621437410000|2021-05-19 15:16:50|4424.74|4424.74|4424.14|4424.14|4424.74|4424.74|4424.14|4424.14|0
1621437420000|2021-05-19 15:17:00|4424.23|4424.23|4423.69|4423.69|4424.23|4424.23|4423.69|4423.69|0
1621437430000|2021-05-19 15:17:10|4423.54|4423.54|4422.88|4422.88|4423.54|4423.54|4422.88|4422.88|0
1621437450000|2021-05-19 15:17:30|4422.73|4422.73|4423.48|4423.48|4423.78|4423.78|4422.73|4422.73|0
1621437460000|2021-05-19 15:17:40|4423.5|4423.5|4423.65|4423.65|4423.65|4423.65|4423.5|4423.5|0
1621437470000|2021-05-19 15:17:50|4423.5|4423.5|4423.8|4423.8|4423.8|4423.8|4423.5|4423.5|0
1621437490000|2021-05-19 15:18:10|4423.66|4423.66|4423.66|4423.66|4423.66|4423.66|4423.66|4423.66|0
1621437510000|2021-05-19 15:18:30|4423.6|4423.6|4423.35|4423.35|4423.6|4423.6|4423.3|4423.3|0
1621437520000|2021-05-19 15:18:40|4423.33|4423.33|4422.37|4422.37|4423.33|4423.33|4422.37|4422.37|0
1621437530000|2021-05-19 15:18:50|4422.34|4422.34|4422.64|4422.64|4422.64|4422.64|4422.34|4422.34|0
1621437540000|2021-05-19 15:19:00|4422.34|4422.34|4422.34|4422.34|4422.34|4422.34|4422.34|4422.34|0
1621437560000|2021-05-19 15:19:20|4422.37|4422.37|4422.86|4422.86|4422.86|4422.86|4422.37|4422.37|0
1621437570000|2021-05-19 15:19:30|4423.04|4423.04|4423.45|4423.45|4423.72|4423.72|4423.04|4423.04|0
1621437580000|2021-05-19 15:19:40|4423.36|4423.36|4423.27|4423.27|4423.36|4423.36|4423.27|4423.27|0
1621437590000|2021-05-19 15:19:50|4423.12|4423.12|4423.16|4423.16|4423.18|4423.18|4422.86|4422.86|0
1621437600000|2021-05-19 15:20:00|4423.31|4423.31|4423.61|4423.61|4423.61|4423.61|4423.31|4423.31|0
1621437610000|2021-05-19 15:20:10|4423.46|4423.46|4423.64|4423.64|4423.94|4423.94|4423.46|4423.46|0
1621437630000|2021-05-19 15:20:30|4423.34|4423.34|4423.04|4423.04|4423.34|4423.34|4423.04|4423.04|0
1621437640000|2021-05-19 15:20:40|4423.34|4423.34|4423.49|4423.49|4423.49|4423.49|4423.34|4423.34|0
1621437650000|2021-05-19 15:20:50|4423.4|4423.4|4423.4|4423.4|4423.4|4423.4|4423.4|4423.4|0
1621437660000|2021-05-19 15:21:00|4423.7|4423.7|4424.06|4424.06|4424.09|4424.09|4423.7|4423.7|0
1621437670000|2021-05-19 15:21:10|4423.76|4423.76|4424.37|4424.37|4424.37|4424.37|4423.76|4423.76|0
1621437680000|2021-05-19 15:21:20|4424.43|4424.43|4424.22|4424.22|4424.43|4424.43|4424.22|4424.22|0
1621437700000|2021-05-19 15:21:40|4424.52|4424.52|4424.52|4424.52|4424.82|4424.82|4424.52|4424.52|0
1621437710000|2021-05-19 15:21:50|4424.47|4424.47|4424.2|4424.2|4424.47|4424.47|4424.2|4424.2|0
1621437720000|2021-05-19 15:22:00|4424.5|4424.5|4424.54|4424.54|4424.54|4424.54|4424.5|4424.5|0
1621437730000|2021-05-19 15:22:10|4424.58|4424.58|4424.84|4424.84|4424.84|4424.84|4424.54|4424.54|0
1621437740000|2021-05-19 15:22:20|4425.02|4425.02|4425.04|4425.04|4425.04|4425.04|4425.02|4425.02|0
1621437760000|2021-05-19 15:22:40|4425|4425|4425.45|4425.45|4425.45|4425.45|4425|4425|0
1621437770000|2021-05-19 15:22:50|4425.3|4425.3|4424.83|4424.83|4425.3|4425.3|4424.83|4424.83|0
1621437780000|2021-05-19 15:23:00|4424.92|4424.92|4423.89|4423.89|4424.92|4424.92|4423.89|4423.89|0
1621437790000|2021-05-19 15:23:10|4423.98|4423.98|4423.98|4423.98|4423.98|4423.98|4423.98|4423.98|0
1621437800000|2021-05-19 15:23:20|4424.02|4424.02|4424.02|4424.02|4424.05|4424.05|4424.02|4424.02|0
1621437810000|2021-05-19 15:23:30|4423.72|4423.72|4423.72|4423.72|4423.72|4423.72|4423.72|4423.72|0
1621437820000|2021-05-19 15:23:40|4424.02|4424.02|4423.86|4423.86|4424.02|4424.02|4423.36|4423.36|0
1621437830000|2021-05-19 15:23:50|4424.01|4424.01|4424.01|4424.01|4424.01|4424.01|4424.01|4424.01|0
1621437840000|2021-05-19 15:24:00|4424.1|4424.1|4423.77|4423.77|4424.25|4424.25|4423.75|4423.75|0
1621437850000|2021-05-19 15:24:10|4423.63|4423.63|4423.63|4423.63|4423.63|4423.63|4423.63|4423.63|0
1621437860000|2021-05-19 15:24:20|4423.48|4423.48|4423.18|4423.18|4423.48|4423.48|4423.18|4423.18|0
1621437870000|2021-05-19 15:24:30|4423.78|4423.78|4424.1|4424.1|4424.12|4424.12|4423.78|4423.78|0
1621437880000|2021-05-19 15:24:40|4424.4|4424.4|4424.39|4424.39|4424.69|4424.69|4424.39|4424.39|0
1621437890000|2021-05-19 15:24:50|4424.09|4424.09|4424.09|4424.09|4424.09|4424.09|4424.09|4424.09|0
1621437900000|2021-05-19 15:25:00|4424.18|4424.18|4424.81|4424.81|4424.99|4424.99|4424.18|4424.18|0
1621437910000|2021-05-19 15:25:10|4424.83|4424.83|4424.37|4424.37|4425.21|4425.21|4424.37|4424.37|0
1621437920000|2021-05-19 15:25:20|4424.46|4424.46|4424.88|4424.88|4424.88|4424.88|4424.37|4424.37|0
1621437930000|2021-05-19 15:25:30|4424.82|4424.82|4424.34|4424.34|4424.82|4424.82|4424.34|4424.34|0
1621437940000|2021-05-19 15:25:40|4424.32|4424.32|4424.83|4424.83|4424.83|4424.83|4424.32|4424.32|0
1621437950000|2021-05-19 15:25:50|4424.74|4424.74|4424.91|4424.91|4424.91|4424.91|4424.71|4424.71|0
1621437960000|2021-05-19 15:26:00|4424.85|4424.85|4424.95|4424.95|4424.95|4424.95|4424.8|4424.8|0
1621437970000|2021-05-19 15:26:10|4425|4425|4425.08|4425.08|4425.08|4425.08|4424.95|4424.95|0
1621437980000|2021-05-19 15:26:20|4425.12|4425.12|4425.54|4425.54|4425.54|4425.54|4425.12|4425.12|0
1621437990000|2021-05-19 15:26:30|4425.84|4425.84|4425.63|4425.63|4425.89|4425.89|4425.63|4425.63|0
1621438000000|2021-05-19 15:26:40|4425.75|4425.75|4425.75|4425.75|4425.75|4425.75|4425.63|4425.63|0
1621438010000|2021-05-19 15:26:50|4425.7|4425.7|4425.58|4425.58|4425.7|4425.7|4425.55|4425.55|0
1621438020000|2021-05-19 15:27:00|4425.56|4425.56|4424.96|4424.96|4425.56|4425.56|4424.96|4424.96|0
1621438030000|2021-05-19 15:27:10|4425.26|4425.26|4425.44|4425.44|4425.5|4425.5|4425.24|4425.24|0
1621438040000|2021-05-19 15:27:20|4425.14|4425.14|4425.65|4425.65|4425.71|4425.71|4424.99|4424.99|0
1621438050000|2021-05-19 15:27:30|4425.74|4425.74|4425.5|4425.5|4425.8|4425.8|4425.44|4425.44|0
1621438060000|2021-05-19 15:27:40|4425.41|4425.41|4425.53|4425.53|4425.53|4425.53|4425.24|4425.24|0
1621438070000|2021-05-19 15:27:50|4425.23|4425.23|4425.23|4425.23|4425.23|4425.23|4425.23|4425.23|0
1621438080000|2021-05-19 15:28:00|4425.56|4425.56|4424.95|4424.95|4425.62|4425.62|4424.65|4424.65|0
1621438090000|2021-05-19 15:28:10|4425.1|4425.1|4424.76|4424.76|4425.1|4425.1|4424.74|4424.74|0
1621438110000|2021-05-19 15:28:30|4425.51|4425.51|4426.2|4426.2|4426.26|4426.26|4425.51|4425.51|0
1621438120000|2021-05-19 15:28:40|4426.18|4426.18|4426.18|4426.18|4426.18|4426.18|4426.18|4426.18|0
1621438130000|2021-05-19 15:28:50|4426.78|4426.78|4426.89|4426.89|4427.29|4427.29|4426.69|4426.69|0
1621438140000|2021-05-19 15:29:00|4426.82|4426.82|4426.71|4426.71|4427.3|4427.3|4426.56|4426.56|0
1621438150000|2021-05-19 15:29:10|4426.56|4426.56|4425.96|4425.96|4426.56|4426.56|4425.82|4425.82|0
1621438160000|2021-05-19 15:29:20|4425.94|4425.94|4426.14|4426.14|4426.24|4426.24|4425.85|4425.85|0
1621438170000|2021-05-19 15:29:30|4426.17|4426.17|4425.73|4425.73|4426.53|4426.53|4425.69|4425.69|0
1621438180000|2021-05-19 15:29:40|4425.58|4425.58|4424.7|4424.7|4426.37|4426.37|4424.7|4424.7|0
1621438190000|2021-05-19 15:29:50|4424.73|4424.73|4425.59|4425.59|4425.67|4425.67|4424.53|4424.53|0
1621494900000|2021-05-20 07:15:00|4423.48|4423.48|4421.51|4421.51|4423.48|4423.48|4421.42|4421.42|0
1621494910000|2021-05-20 07:15:10|4421.65|4421.65|4423.08|4423.08|4423.12|4423.12|4421.65|4421.65|0
1621494930000|2021-05-20 07:15:30|4422.93|4422.93|4423.23|4423.23|4423.23|4423.23|4422.93|4422.93|0
1621494940000|2021-05-20 07:15:40|4423.14|4423.14|4423.14|4423.14|4423.14|4423.14|4423.14|4423.14|0
1621494950000|2021-05-20 07:15:50|4424.79|4424.79|4424.88|4424.88|4424.88|4424.88|4424.79|4424.79|0
1621494960000|2021-05-20 07:16:00|4424.77|4424.77|4424.79|4424.79|4424.86|4424.86|4424.77|4424.77|0
1621494970000|2021-05-20 07:16:10|4424.93|4424.93|4425.68|4425.68|4425.68|4425.68|4424.93|4424.93|0
1621494980000|2021-05-20 07:16:20|4425.86|4425.86|4425.5|4425.5|4425.95|4425.95|4425.5|4425.5|0
1621495000000|2021-05-20 07:16:40|4425.35|4425.35|4425.31|4425.31|4425.74|4425.74|4425.31|4425.31|0
1621495010000|2021-05-20 07:16:50|4424.86|4424.86|4425.14|4425.14|4425.14|4425.14|4424.86|4424.86|0
1621495020000|2021-05-20 07:17:00|4425.23|4425.23|4424.84|4424.84|4425.32|4425.32|4424.54|4424.54|0
1621495030000|2021-05-20 07:17:10|4424.54|4424.54|4424.18|4424.18|4424.54|4424.54|4424.09|4424.09|0
1621495040000|2021-05-20 07:17:20|4423.88|4423.88|4424.16|4424.16|4424.16|4424.16|4423.82|4423.82|0
1621495050000|2021-05-20 07:17:30|4424.01|4424.01|4424.01|4424.01|4424.01|4424.01|4424.01|4424.01|0
1621495060000|2021-05-20 07:17:40|4423.72|4423.72|4423.72|4423.72|4423.72|4423.72|4423.72|4423.72|0
1621495070000|2021-05-20 07:17:50|4423.62|4423.62|4424.71|4424.71|4424.71|4424.71|4423.62|4423.62|0
1621495080000|2021-05-20 07:18:00|4424.8|4424.8|4425.65|4425.65|4425.69|4425.69|4424.8|4424.8|0
1621495100000|2021-05-20 07:18:20|4425.8|4425.8|4425.84|4425.84|4425.84|4425.84|4425.8|4425.8|0
1621495110000|2021-05-20 07:18:30|4425.8|4425.8|4426.5|4426.5|4427.2|4427.2|4425.77|4425.77|0
1621495120000|2021-05-20 07:18:40|4426.41|4426.41|4427.15|4427.15|4427.15|4427.15|4426.41|4426.41|0
1621495130000|2021-05-20 07:18:50|4427.24|4427.24|4427.33|4427.33|4427.33|4427.33|4427.24|4427.24|0
1621495140000|2021-05-20 07:19:00|4427.19|4427.19|4427.45|4427.45|4427.45|4427.45|4427.19|4427.19|0
1621495150000|2021-05-20 07:19:10|4427.6|4427.6|4431.73|4431.73|4431.88|4431.88|4427.6|4427.6|0
1621495160000|2021-05-20 07:19:20|4432.03|4432.03|4432.12|4432.12|4432.12|4432.12|4432.03|4432.03|0
1621495170000|2021-05-20 07:19:30|4432.42|4432.42|4432.56|4432.56|4432.56|4432.56|4432.42|4432.42|0
1621495180000|2021-05-20 07:19:40|4432.86|4432.86|4432.86|4432.86|4432.86|4432.86|4432.86|4432.86|0
1621495190000|2021-05-20 07:19:50|4432.4|4432.4|4434.5|4434.5|4434.5|4434.5|4432.4|4432.4|0
1621495200000|2021-05-20 07:20:00|4434.39|4434.39|4434.24|4434.24|4434.39|4434.39|4434.09|4434.09|0
1621495210000|2021-05-20 07:20:10|4434.28|4434.28|4434.3|4434.3|4434.3|4434.3|4434.28|4434.28|0
1621495220000|2021-05-20 07:20:20|4434|4434|4433.42|4433.42|4434|4434|4433.41|4433.41|0
1621495230000|2021-05-20 07:20:30|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|0
1621495250000|2021-05-20 07:20:50|4433.75|4433.75|4433.75|4433.75|4433.75|4433.75|4433.75|4433.75|0
1621495260000|2021-05-20 07:21:00|4433.65|4433.65|4433.84|4433.84|4433.84|4433.84|4433.65|4433.65|0
1621495270000|2021-05-20 07:21:10|4434.88|4434.88|4435.03|4435.03|4435.63|4435.63|4434.73|4434.73|0
1621495280000|2021-05-20 07:21:20|4434.73|4434.73|4434.51|4434.51|4434.81|4434.81|4434.43|4434.43|0
1621495290000|2021-05-20 07:21:30|4434.21|4434.21|4433.91|4433.91|4434.21|4434.21|4433.91|4433.91|0
1621495300000|2021-05-20 07:21:40|4433.79|4433.79|4433.49|4433.49|4433.79|4433.79|4433.49|4433.49|0
1621495310000|2021-05-20 07:21:50|4433.94|4433.94|4436.45|4436.45|4436.75|4436.75|4433.94|4433.94|0
1621495320000|2021-05-20 07:22:00|4436.15|4436.15|4436|4436|4436.15|4436.15|4435.64|4435.64|0
1621495330000|2021-05-20 07:22:10|4436.1|4436.1|4435.8|4435.8|4436.1|4436.1|4435.8|4435.8|0
1621495340000|2021-05-20 07:22:20|4435.2|4435.2|4434.9|4434.9|4435.35|4435.35|4434.9|4434.9|0
1621495350000|2021-05-20 07:22:30|4434.75|4434.75|4434.75|4434.75|4434.75|4434.75|4434.75|4434.75|0
1621495380000|2021-05-20 07:23:00|4435.05|4435.05|4436.1|4436.1|4436.1|4436.1|4435.05|4435.05|0
1621495390000|2021-05-20 07:23:10|4436.05|4436.05|4435.75|4435.75|4436.05|4436.05|4435.75|4435.75|0
1621495400000|2021-05-20 07:23:20|4436.05|4436.05|4436.58|4436.58|4436.58|4436.58|4436.05|4436.05|0
1621495410000|2021-05-20 07:23:30|4435.98|4435.98|4435.98|4435.98|4435.98|4435.98|4435.98|4435.98|0
1621495420000|2021-05-20 07:23:40|4435.59|4435.59|4434.86|4434.86|4435.65|4435.65|4434.86|4434.86|0
1621495430000|2021-05-20 07:23:50|4434.71|4434.71|4434.71|4434.71|4434.86|4434.86|4434.56|4434.56|0
1621495440000|2021-05-20 07:24:00|4434.56|4434.56|4433.89|4433.89|4434.56|4434.56|4433.89|4433.89|0
1621495450000|2021-05-20 07:24:10|4433.77|4433.77|4432.34|4432.34|4433.77|4433.77|4432.04|4432.04|0
1621495460000|2021-05-20 07:24:20|4432.29|4432.29|4432.31|4432.31|4432.31|4432.31|4432.29|4432.29|0
1621495470000|2021-05-20 07:24:30|4432.61|4432.61|4433.55|4433.55|4433.55|4433.55|4432.61|4432.61|0
1621495480000|2021-05-20 07:24:40|4433.85|4433.85|4433.85|4433.85|4433.85|4433.85|4433.85|4433.85|0
1621495490000|2021-05-20 07:24:50|4433.55|4433.55|4434.89|4434.89|4434.89|4434.89|4433.55|4433.55|0
1621495500000|2021-05-20 07:25:00|4435.19|4435.19|4434.74|4434.74|4435.19|4435.19|4434.74|4434.74|0
1621495510000|2021-05-20 07:25:10|4435.04|4435.04|4435.04|4435.04|4435.04|4435.04|4435.04|4435.04|0
1621495520000|2021-05-20 07:25:20|4435.34|4435.34|4436.94|4436.94|4436.94|4436.94|4435.04|4435.04|0
1621495530000|2021-05-20 07:25:30|4437.24|4437.24|4437.09|4437.09|4437.24|4437.24|4437.09|4437.09|0
1621495540000|2021-05-20 07:25:40|4436.8|4436.8|4436.5|4436.5|4436.8|4436.8|4436.5|4436.5|0
1621495550000|2021-05-20 07:25:50|4435.9|4435.9|4435.93|4435.93|4435.93|4435.93|4435.6|4435.6|0
1621495560000|2021-05-20 07:26:00|4435.98|4435.98|4436.58|4436.58|4436.58|4436.58|4435.98|4435.98|0
1621495570000|2021-05-20 07:26:10|4436.28|4436.28|4436.37|4436.37|4436.37|4436.37|4436.28|4436.28|0
1621495580000|2021-05-20 07:26:20|4436.32|4436.32|4436.44|4436.44|4436.44|4436.44|4435.99|4435.99|0
1621495590000|2021-05-20 07:26:30|4436.35|4436.35|4434.15|4434.15|4436.4|4436.4|4434.15|4434.15|0
1621495600000|2021-05-20 07:26:40|4434|4434|4434.35|4434.35|4434.35|4434.35|4434|4434|0
1621495610000|2021-05-20 07:26:50|4434.05|4434.05|4434.05|4434.05|4434.05|4434.05|4434.05|4434.05|0
1621495620000|2021-05-20 07:27:00|4434.16|4434.16|4433.73|4433.73|4434.16|4434.16|4433.56|4433.56|0
1621495630000|2021-05-20 07:27:10|4433.76|4433.76|4433.76|4433.76|4433.76|4433.76|4433.76|4433.76|0
1621495640000|2021-05-20 07:27:20|4433.46|4433.46|4433.37|4433.37|4433.46|4433.46|4433.37|4433.37|0
1621495650000|2021-05-20 07:27:30|4434.11|4434.11|4434.24|4434.24|4434.24|4434.24|4434.11|4434.11|0
1621495660000|2021-05-20 07:27:40|4434.54|4434.54|4434.84|4434.84|4434.84|4434.84|4434.54|4434.54|0
1621495670000|2021-05-20 07:27:50|4434.69|4434.69|4433.94|4433.94|4434.69|4434.69|4433.94|4433.94|0
1621495680000|2021-05-20 07:28:00|4434.84|4434.84|4434.09|4434.09|4434.84|4434.84|4434.09|4434.09|0
1621495690000|2021-05-20 07:28:10|4433.94|4433.94|4432.35|4432.35|4433.94|4433.94|4432.35|4432.35|0
1621495700000|2021-05-20 07:28:20|4431.75|4431.75|4431.15|4431.15|4431.75|4431.75|4431.15|4431.15|0
1621495710000|2021-05-20 07:28:30|4431.45|4431.45|4431.45|4431.45|4431.45|4431.45|4431.45|4431.45|0
1621495720000|2021-05-20 07:28:40|4431.49|4431.49|4431.53|4431.53|4431.53|4431.53|4431.49|4431.49|0
1621495730000|2021-05-20 07:28:50|4431.71|4431.71|4433.06|4433.06|4433.06|4433.06|4431.71|4431.71|0
1621495740000|2021-05-20 07:29:00|4433.18|4433.18|4432.96|4432.96|4433.56|4433.56|4432.96|4432.96|0
1621495750000|2021-05-20 07:29:10|4433.18|4433.18|4433.31|4433.31|4433.61|4433.61|4433.18|4433.18|0
1621495760000|2021-05-20 07:29:20|4433.76|4433.76|4433.76|4433.76|4433.76|4433.76|4433.76|4433.76|0
1621495770000|2021-05-20 07:29:30|4433.84|4433.84|4434.21|4434.21|4434.81|4434.81|4433.76|4433.76|0
1621495780000|2021-05-20 07:29:40|4434.3|4434.3|4434.3|4434.3|4434.3|4434.3|4434.3|4434.3|0
1621495790000|2021-05-20 07:29:50|4434.39|4434.39|4434.39|4434.39|4434.39|4434.39|4434.39|4434.39|0
1621495800000|2021-05-20 07:30:00|4434.09|4434.09|4434.88|4434.88|4434.88|4434.88|4434.09|4434.09|0
1621495810000|2021-05-20 07:30:10|4435.03|4435.03|4436.68|4436.68|4436.68|4436.68|4435.03|4435.03|0
1621495820000|2021-05-20 07:30:20|4437.28|4437.28|4438.73|4438.73|4439.37|4439.37|4437.28|4437.28|0
1621495830000|2021-05-20 07:30:30|4438.77|4438.77|4440.27|4440.27|4440.27|4440.27|4438.73|4438.73|0
1621495840000|2021-05-20 07:30:40|4441.32|4441.32|4441.77|4441.77|4441.77|4441.77|4441.32|4441.32|0
1621495850000|2021-05-20 07:30:50|4440.87|4440.87|4439.81|4439.81|4440.87|4440.87|4439.81|4439.81|0
1621495860000|2021-05-20 07:31:00|4439.9|4439.9|4437.95|4437.95|4439.9|4439.9|4437.95|4437.95|0
1621495870000|2021-05-20 07:31:10|4437.05|4437.05|4436.75|4436.75|4437.05|4437.05|4436.75|4436.75|0
1621495880000|2021-05-20 07:31:20|4436.45|4436.45|4438.02|4438.02|4438.02|4438.02|4436.45|4436.45|0
1621495900000|2021-05-20 07:31:40|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|0
1621495910000|2021-05-20 07:31:50|4437.12|4437.12|4436.87|4436.87|4437.12|4437.12|4436.82|4436.82|0
1621495930000|2021-05-20 07:32:10|4437.14|4437.14|4438.07|4438.07|4438.07|4438.07|4437.14|4437.14|0
1621495940000|2021-05-20 07:32:20|4437.98|4437.98|4439.18|4439.18|4439.48|4439.48|4437.98|4437.98|0
1621495950000|2021-05-20 07:32:30|4438.89|4438.89|4439.04|4439.04|4439.04|4439.04|4438.89|4438.89|0
1621495960000|2021-05-20 07:32:40|4439.09|4439.09|4438.79|4438.79|4439.09|4439.09|4438.79|4438.79|0
1621495970000|2021-05-20 07:32:50|4437.89|4437.89|4437.89|4437.89|4437.89|4437.89|4437.89|4437.89|0
1621495980000|2021-05-20 07:33:00|4437.59|4437.59|4437.59|4437.59|4438.03|4438.03|4437.59|4437.59|0
1621495990000|2021-05-20 07:33:10|4437.83|4437.83|4437.83|4437.83|4437.92|4437.92|4437.83|4437.83|0
1621496000000|2021-05-20 07:33:20|4437.68|4437.68|4437.95|4437.95|4437.95|4437.95|4437.68|4437.68|0
1621496010000|2021-05-20 07:33:30|4437.77|4437.77|4437.44|4437.44|4437.77|4437.77|4437.44|4437.44|0
1621496020000|2021-05-20 07:33:40|4437.74|4437.74|4437.14|4437.14|4437.74|4437.74|4437.14|4437.14|0
1621496040000|2021-05-20 07:34:00|4436.69|4436.69|4436.18|4436.18|4436.69|4436.69|4436.18|4436.18|0
1621496050000|2021-05-20 07:34:10|4435.4|4435.4|4435.09|4435.09|4435.4|4435.4|4435.09|4435.09|0
1621496070000|2021-05-20 07:34:30|4434.91|4434.91|4433.86|4433.86|4434.91|4434.91|4433.86|4433.86|0
1621496080000|2021-05-20 07:34:40|4433.71|4433.71|4433.63|4433.63|4433.71|4433.71|4433.56|4433.56|0
1621496090000|2021-05-20 07:34:50|4433.08|4433.08|4433.08|4433.08|4433.08|4433.08|4433.08|4433.08|0
1621496100000|2021-05-20 07:35:00|4433.15|4433.15|4433.15|4433.15|4433.15|4433.15|4433.15|4433.15|0
1621496110000|2021-05-20 07:35:10|4433.13|4433.13|4433.13|4433.13|4433.13|4433.13|4433.13|4433.13|0
1621496120000|2021-05-20 07:35:20|4433.28|4433.28|4432.28|4432.28|4433.28|4433.28|4432.28|4432.28|0
1621496130000|2021-05-20 07:35:30|4431.98|4431.98|4432.01|4432.01|4432.01|4432.01|4431.98|4431.98|0
1621496140000|2021-05-20 07:35:40|4431.92|4431.92|4432.08|4432.08|4432.08|4432.08|4431.92|4431.92|0
1621496150000|2021-05-20 07:35:50|4432.06|4432.06|4432.33|4432.33|4432.33|4432.33|4432.03|4432.03|0
1621496160000|2021-05-20 07:36:00|4432.35|4432.35|4432.35|4432.35|4432.35|4432.35|4432.35|4432.35|0
1621496170000|2021-05-20 07:36:10|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|0
1621496180000|2021-05-20 07:36:20|4432.63|4432.63|4431.04|4431.04|4432.63|4432.63|4431.04|4431.04|0
1621496190000|2021-05-20 07:36:30|4431|4431|4430.7|4430.7|4431|4431|4430.7|4430.7|0
1621496200000|2021-05-20 07:36:40|4430.25|4430.25|4430.43|4430.43|4430.43|4430.43|4430.25|4430.25|0
1621496210000|2021-05-20 07:36:50|4430.72|4430.72|4430.7|4430.7|4430.72|4430.72|4430.7|4430.7|0
1621496220000|2021-05-20 07:37:00|4430.52|4430.52|4430.52|4430.52|4430.52|4430.52|4430.52|4430.52|0
1621496230000|2021-05-20 07:37:10|4430.07|4430.07|4429.62|4429.62|4430.07|4430.07|4428.72|4428.72|0
1621496260000|2021-05-20 07:37:40|4429.77|4429.77|4429.47|4429.47|4429.77|4429.77|4429.47|4429.47|0
1621496270000|2021-05-20 07:37:50|4429.5|4429.5|4429.5|4429.5|4429.5|4429.5|4429.5|4429.5|0
1621496280000|2021-05-20 07:38:00|4429.32|4429.32|4429.32|4429.32|4429.32|4429.32|4429.32|4429.32|0
1621496300000|2021-05-20 07:38:20|4429.25|4429.25|4429.43|4429.43|4429.43|4429.43|4429.25|4429.25|0
1621496330000|2021-05-20 07:38:50|4429.73|4429.73|4429.82|4429.82|4429.82|4429.82|4429.73|4429.73|0
1621496340000|2021-05-20 07:39:00|4429.96|4429.96|4429.96|4429.96|4429.96|4429.96|4429.96|4429.96|0
1621496350000|2021-05-20 07:39:10|4432.06|4432.06|4432.06|4432.06|4432.06|4432.06|4432.06|4432.06|0
1621496370000|2021-05-20 07:39:30|4432.66|4432.66|4432.66|4432.66|4432.66|4432.66|4432.66|4432.66|0
1621496390000|2021-05-20 07:39:50|4431.91|4431.91|4431.16|4431.16|4432.06|4432.06|4431.16|4431.16|0
1621496400000|2021-05-20 07:40:00|4431.06|4431.06|4430.09|4430.09|4431.06|4431.06|4430.09|4430.09|0
1621496410000|2021-05-20 07:40:10|4430.05|4430.05|4430.41|4430.41|4430.5|4430.5|4430.05|4430.05|0
1621496420000|2021-05-20 07:40:20|4430.37|4430.37|4429.61|4429.61|4430.37|4430.37|4429.61|4429.61|0
1621496440000|2021-05-20 07:40:40|4429.52|4429.52|4429.52|4429.52|4429.52|4429.52|4429.52|4429.52|0
1621496460000|2021-05-20 07:41:00|4429.44|4429.44|4429.44|4429.44|4429.44|4429.44|4429.44|4429.44|0
1621496470000|2021-05-20 07:41:10|4429.59|4429.59|4428.84|4428.84|4429.59|4429.59|4428.84|4428.84|0
1621496490000|2021-05-20 07:41:30|4428.72|4428.72|4428.68|4428.68|4428.72|4428.72|4428.68|4428.68|0
1621496500000|2021-05-20 07:41:40|4428.5|4428.5|4428.31|4428.31|4428.5|4428.5|4428.31|4428.31|0
1621496520000|2021-05-20 07:42:00|4428.08|4428.08|4427.81|4427.81|4428.11|4428.11|4427.56|4427.56|0
1621496530000|2021-05-20 07:42:10|4427.51|4427.51|4427.51|4427.51|4427.51|4427.51|4427.51|4427.51|0
1621496540000|2021-05-20 07:42:20|4427.6|4427.6|4427.56|4427.56|4427.6|4427.6|4427.56|4427.56|0
1621496550000|2021-05-20 07:42:30|4427.6|4427.6|4427.6|4427.6|4427.6|4427.6|4427.6|4427.6|0
1621496560000|2021-05-20 07:42:40|4427.3|4427.3|4426.7|4426.7|4427.3|4427.3|4426.25|4426.25|0
1621496570000|2021-05-20 07:42:50|4426.61|4426.61|4426.4|4426.4|4426.61|4426.61|4426.38|4426.38|0
1621496590000|2021-05-20 07:43:10|4426.46|4426.46|4426.76|4426.76|4426.76|4426.76|4426.46|4426.46|0
1621496600000|2021-05-20 07:43:20|4426.81|4426.81|4426.81|4426.81|4426.81|4426.81|4426.81|4426.81|0
1621496610000|2021-05-20 07:43:30|4426.83|4426.83|4426.98|4426.98|4426.98|4426.98|4426.83|4426.83|0
1621496620000|2021-05-20 07:43:40|4427.07|4427.07|4426.98|4426.98|4427.16|4427.16|4426.98|4426.98|0
1621496630000|2021-05-20 07:43:50|4426.86|4426.86|4426.86|4426.86|4427.22|4427.22|4426.86|4426.86|0
1621496640000|2021-05-20 07:44:00|4426.95|4426.95|4427.04|4427.04|4427.04|4427.04|4426.86|4426.86|0
1621496650000|2021-05-20 07:44:10|4427.22|4427.22|4427.58|4427.58|4427.58|4427.58|4427.22|4427.22|0
1621496660000|2021-05-20 07:44:20|4426.68|4426.68|4426.62|4426.62|4426.68|4426.68|4426.44|4426.44|0
1621496670000|2021-05-20 07:44:30|4426.71|4426.71|4426.35|4426.35|4426.71|4426.71|4426.35|4426.35|0
1621496680000|2021-05-20 07:44:40|4426.24|4426.24|4426.24|4426.24|4426.24|4426.24|4426.24|4426.24|0
1621496690000|2021-05-20 07:44:50|4426.06|4426.06|4426.06|4426.06|4426.06|4426.06|4426.06|4426.06|0
1621496700000|2021-05-20 07:45:00|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|0
1621496710000|2021-05-20 07:45:10|4427.09|4427.09|4427.69|4427.69|4427.69|4427.69|4427.09|4427.09|0
1621496720000|2021-05-20 07:45:20|4427.78|4427.78|4427.87|4427.87|4427.87|4427.87|4427.57|4427.57|0
1621496730000|2021-05-20 07:45:30|4427.27|4427.27|4428.77|4428.77|4428.77|4428.77|4427.27|4427.27|0
1621496740000|2021-05-20 07:45:40|4428.17|4428.17|4427.96|4427.96|4428.17|4428.17|4427.87|4427.87|0
1621496760000|2021-05-20 07:46:00|4428.86|4428.86|4428.85|4428.85|4429.15|4429.15|4428.85|4428.85|0
1621496770000|2021-05-20 07:46:10|4429|4429|4429|4429|4429|4429|4429|4429|0
1621496780000|2021-05-20 07:46:20|4428.88|4428.88|4429.99|4429.99|4430.05|4430.05|4428.88|4428.88|0
1621496790000|2021-05-20 07:46:30|4430.02|4430.02|4429.73|4429.73|4430.06|4430.06|4429.73|4429.73|0
1621496800000|2021-05-20 07:46:40|4430.07|4430.07|4430.02|4430.02|4430.07|4430.07|4430.02|4430.02|0
1621496810000|2021-05-20 07:46:50|4429.98|4429.98|4430.13|4430.13|4430.13|4430.13|4429.98|4429.98|0
1621496830000|2021-05-20 07:47:10|4429.98|4429.98|4429.83|4429.83|4430.28|4430.28|4429.83|4429.83|0
1621496840000|2021-05-20 07:47:20|4430.44|4430.44|4431.19|4431.19|4431.19|4431.19|4430.44|4430.44|0
1621496880000|2021-05-20 07:48:00|4431.01|4431.01|4429.84|4429.84|4431.01|4431.01|4429.84|4429.84|0
1621496910000|2021-05-20 07:48:30|4430.14|4430.14|4430.14|4430.14|4430.14|4430.14|4430.14|4430.14|0
1621496930000|2021-05-20 07:48:50|4430.44|4430.44|4430.44|4430.44|4430.44|4430.44|4430.44|4430.44|0
1621496940000|2021-05-20 07:49:00|4430.35|4430.35|4430.65|4430.65|4430.65|4430.65|4430.35|4430.35|0
1621496950000|2021-05-20 07:49:10|4430.35|4430.35|4430.35|4430.35|4430.35|4430.35|4430.35|4430.35|0
1621496960000|2021-05-20 07:49:20|4430.05|4430.05|4429.81|4429.81|4430.05|4430.05|4429.81|4429.81|0
1621496970000|2021-05-20 07:49:30|4429.78|4429.78|4429.78|4429.78|4429.78|4429.78|4429.78|4429.78|0
1621496990000|2021-05-20 07:49:50|4429.48|4429.48|4428.43|4428.43|4429.78|4429.78|4428.43|4428.43|0
1621497040000|2021-05-20 07:50:40|4428.34|4428.34|4428.34|4428.34|4428.34|4428.34|4428.34|4428.34|0
1621497050000|2021-05-20 07:50:50|4429.24|4429.24|4428.49|4428.49|4429.24|4429.24|4428.49|4428.49|0
1621497060000|2021-05-20 07:51:00|4428.31|4428.31|4428.22|4428.22|4428.31|4428.31|4428.22|4428.22|0
1621497080000|2021-05-20 07:51:20|4428.04|4428.04|4428.11|4428.11|4428.19|4428.19|4428.04|4428.04|0
1621497130000|2021-05-20 07:52:10|4427.93|4427.93|4427.64|4427.64|4427.93|4427.93|4427.64|4427.64|0
1621497140000|2021-05-20 07:52:20|4427.49|4427.49|4427.04|4427.04|4427.49|4427.49|4426.59|4426.59|0
1621497150000|2021-05-20 07:52:30|4427.06|4427.06|4427.06|4427.06|4427.06|4427.06|4427.06|4427.06|0
1621497160000|2021-05-20 07:52:40|4426.9|4426.9|4427.14|4427.14|4427.14|4427.14|4426.9|4426.9|0
1621497170000|2021-05-20 07:52:50|4428.64|4428.64|4428.79|4428.79|4428.79|4428.79|4428.64|4428.64|0
1621497180000|2021-05-20 07:53:00|4428.88|4428.88|4428.97|4428.97|4428.97|4428.97|4428.88|4428.88|0
1621497190000|2021-05-20 07:53:10|4429.27|4429.27|4429.36|4429.36|4429.36|4429.36|4429.27|4429.27|0
1621497200000|2021-05-20 07:53:20|4429.21|4429.21|4429.21|4429.21|4429.21|4429.21|4429.21|4429.21|0
1621497210000|2021-05-20 07:53:30|4429.12|4429.12|4429.45|4429.45|4429.45|4429.45|4429.12|4429.12|0
1621497220000|2021-05-20 07:53:40|4429.54|4429.54|4429.84|4429.84|4429.84|4429.84|4429.54|4429.54|0
1621497230000|2021-05-20 07:53:50|4429.93|4429.93|4429.78|4429.78|4429.93|4429.93|4429.78|4429.78|0
1621497240000|2021-05-20 07:54:00|4429.67|4429.67|4429.46|4429.46|4429.67|4429.67|4429.46|4429.46|0
1621497250000|2021-05-20 07:54:10|4429.37|4429.37|4429.87|4429.87|4429.87|4429.87|4429.37|4429.37|0
1621497280000|2021-05-20 07:54:40|4429.82|4429.82|4429.82|4429.82|4429.82|4429.82|4429.82|4429.82|0
1621497290000|2021-05-20 07:54:50|4429.52|4429.52|4429.31|4429.31|4429.52|4429.52|4429.31|4429.31|0
1621497300000|2021-05-20 07:55:00|4428.71|4428.71|4428.71|4428.71|4428.71|4428.71|4428.71|4428.71|0
1621497310000|2021-05-20 07:55:10|4428.69|4428.69|4428.69|4428.69|4428.69|4428.69|4428.69|4428.69|0
1621497320000|2021-05-20 07:55:20|4428.51|4428.51|4428.51|4428.51|4428.51|4428.51|4428.51|4428.51|0
1621497330000|2021-05-20 07:55:30|4428.54|4428.54|4428.68|4428.68|4428.83|4428.83|4428.54|4428.54|0
1621497340000|2021-05-20 07:55:40|4428.53|4428.53|4428.41|4428.41|4428.53|4428.53|4428.38|4428.38|0
1621497350000|2021-05-20 07:55:50|4428.32|4428.32|4428.43|4428.43|4428.43|4428.43|4428.32|4428.32|0
1621497360000|2021-05-20 07:56:00|4428.51|4428.51|4428.51|4428.51|4428.51|4428.51|4428.51|4428.51|0
1621497370000|2021-05-20 07:56:10|4428.48|4428.48|4428.48|4428.48|4428.48|4428.48|4428.48|4428.48|0
1621497390000|2021-05-20 07:56:30|4428.51|4428.51|4428|4428|4428.51|4428.51|4427.97|4427.97|0
1621497410000|2021-05-20 07:56:50|4428.03|4428.03|4428.03|4428.03|4428.03|4428.03|4428.03|4428.03|0
1621497420000|2021-05-20 07:57:00|4428.05|4428.05|4428.05|4428.05|4428.05|4428.05|4428.05|4428.05|0
1621497440000|2021-05-20 07:57:20|4427.3|4427.3|4427|4427|4427.3|4427.3|4427|4427|0
1621497460000|2021-05-20 07:57:40|4426.6|4426.6|4426.51|4426.51|4427.28|4427.28|4426.51|4426.51|0
1621497470000|2021-05-20 07:57:50|4426.42|4426.42|4426.42|4426.42|4426.42|4426.42|4426.42|4426.42|0
1621497480000|2021-05-20 07:58:00|4426.44|4426.44|4426.42|4426.42|4426.44|4426.44|4426.42|4426.42|0
1621497490000|2021-05-20 07:58:10|4426.44|4426.44|4426.44|4426.44|4426.44|4426.44|4426.44|4426.44|0
1621497500000|2021-05-20 07:58:20|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|0
1621497520000|2021-05-20 07:58:40|4426.61|4426.61|4426.73|4426.73|4426.79|4426.79|4426.56|4426.56|0
1621497530000|2021-05-20 07:58:50|4426.68|4426.68|4426.46|4426.46|4426.68|4426.68|4426.46|4426.46|0
1621497550000|2021-05-20 07:59:10|4426.55|4426.55|4426.55|4426.55|4426.55|4426.55|4426.55|4426.55|0
1621497570000|2021-05-20 07:59:30|4426.46|4426.46|4426.46|4426.46|4426.46|4426.46|4426.46|4426.46|0
1621497590000|2021-05-20 07:59:50|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|0
1621497600000|2021-05-20 08:00:00|4426.12|4426.12|4425.52|4425.52|4426.12|4426.12|4425.52|4425.52|0
1621497610000|2021-05-20 08:00:10|4425.46|4425.46|4425.86|4425.86|4425.86|4425.86|4425.42|4425.42|0
1621497620000|2021-05-20 08:00:20|4426.46|4426.46|4426.46|4426.46|4426.46|4426.46|4426.46|4426.46|0
1621497630000|2021-05-20 08:00:30|4426.76|4426.76|4427.66|4427.66|4427.66|4427.66|4426.76|4426.76|0
1621497640000|2021-05-20 08:00:40|4427.75|4427.75|4427.75|4427.75|4427.75|4427.75|4427.75|4427.75|0
1621497650000|2021-05-20 08:00:50|4427.6|4427.6|4427.65|4427.65|4427.65|4427.65|4427.6|4427.6|0
1621497660000|2021-05-20 08:01:00|4427.74|4427.74|4428.13|4428.13|4428.13|4428.13|4427.74|4427.74|0
1621497680000|2021-05-20 08:01:20|4428.16|4428.16|4428.64|4428.64|4428.64|4428.64|4428.04|4428.04|0
1621497700000|2021-05-20 08:01:40|4428.55|4428.55|4428.55|4428.55|4428.55|4428.55|4428.55|4428.55|0
1621497720000|2021-05-20 08:02:00|4428.7|4428.7|4428.7|4428.7|4428.7|4428.7|4428.7|4428.7|0
1621497730000|2021-05-20 08:02:10|4428.99|4428.99|4429.05|4429.05|4429.05|4429.05|4428.99|4428.99|0
1621497740000|2021-05-20 08:02:20|4429.2|4429.2|4429.2|4429.2|4429.2|4429.2|4429.2|4429.2|0
1621497760000|2021-05-20 08:02:40|4429.34|4429.34|4431.42|4431.42|4431.42|4431.42|4429.34|4429.34|0
1621497770000|2021-05-20 08:02:50|4431.72|4431.72|4431.72|4431.72|4431.72|4431.72|4431.72|4431.72|0
1621497780000|2021-05-20 08:03:00|4431.57|4431.57|4432.06|4432.06|4432.92|4432.92|4431.57|4431.57|0
1621497790000|2021-05-20 08:03:10|4431.76|4431.76|4430.41|4430.41|4431.76|4431.76|4430.12|4430.12|0
1621497800000|2021-05-20 08:03:20|4430.26|4430.26|4430.4|4430.4|4430.4|4430.4|4429.95|4429.95|0
1621497810000|2021-05-20 08:03:30|4430.55|4430.55|4430.69|4430.69|4430.69|4430.69|4430.55|4430.55|0
1621497820000|2021-05-20 08:03:40|4430.55|4430.55|4430.4|4430.4|4430.55|4430.55|4430.4|4430.4|0
1621497830000|2021-05-20 08:03:50|4430.49|4430.49|4430.49|4430.49|4430.49|4430.49|4430.49|4430.49|0
1621497840000|2021-05-20 08:04:00|4430.64|4430.64|4430.93|4430.93|4430.93|4430.93|4430.64|4430.64|0
1621497850000|2021-05-20 08:04:10|4431.02|4431.02|4431.02|4431.02|4431.02|4431.02|4431.02|4431.02|0
1621497860000|2021-05-20 08:04:20|4430.93|4430.93|4430.97|4430.97|4431.01|4431.01|4430.93|4430.93|0
1621497870000|2021-05-20 08:04:30|4430.67|4430.67|4430.94|4430.94|4430.94|4430.94|4430.67|4430.67|0
1621497880000|2021-05-20 08:04:40|4431.39|4431.39|4430.79|4430.79|4431.39|4431.39|4430.79|4430.79|0
1621497890000|2021-05-20 08:04:50|4430.64|4430.64|4431.36|4431.36|4431.54|4431.54|4430.64|4430.64|0
1621497910000|2021-05-20 08:05:10|4431.59|4431.59|4431.38|4431.38|4431.59|4431.59|4431.38|4431.38|0
1621497920000|2021-05-20 08:05:20|4431.08|4431.08|4430.84|4430.84|4431.08|4431.08|4430.84|4430.84|0
1621497930000|2021-05-20 08:05:30|4430.99|4430.99|4431.14|4431.14|4431.29|4431.29|4430.99|4430.99|0
1621497940000|2021-05-20 08:05:40|4431.1|4431.1|4431.1|4431.1|4431.1|4431.1|4431.1|4431.1|0
1621497950000|2021-05-20 08:05:50|4431.14|4431.14|4431.14|4431.14|4431.14|4431.14|4431.14|4431.14|0
1621497960000|2021-05-20 08:06:00|4431.25|4431.25|4431|4431|4431.37|4431.37|4431|4431|0
1621497970000|2021-05-20 08:06:10|4430.7|4430.7|4430.1|4430.1|4430.7|4430.7|4430.1|4430.1|0
1621498000000|2021-05-20 08:06:40|4430.25|4430.25|4430.25|4430.25|4430.25|4430.25|4430.25|4430.25|0
1621498010000|2021-05-20 08:06:50|4430.4|4430.4|4430.4|4430.4|4430.4|4430.4|4430.4|4430.4|0
1621498020000|2021-05-20 08:07:00|4430.46|4430.46|4431.06|4431.06|4431.36|4431.36|4430.46|4430.46|0
1621498030000|2021-05-20 08:07:10|4430.88|4430.88|4430.56|4430.56|4430.88|4430.88|4430.56|4430.56|0
1621498040000|2021-05-20 08:07:20|4430.5|4430.5|4430.5|4430.5|4430.5|4430.5|4430.5|4430.5|0
1621498050000|2021-05-20 08:07:30|4430.84|4430.84|4431.05|4431.05|4431.65|4431.65|4430.84|4430.84|0
1621498080000|2021-05-20 08:08:00|4430.97|4430.97|4430.46|4430.46|4430.97|4430.97|4430.46|4430.46|0
1621498090000|2021-05-20 08:08:10|4430.28|4430.28|4430.21|4430.21|4430.28|4430.28|4430.21|4430.21|0
1621498120000|2021-05-20 08:08:40|4430.3|4430.3|4430.3|4430.3|4430.3|4430.3|4430.3|4430.3|0
1621498140000|2021-05-20 08:09:00|4430.21|4430.21|4430.21|4430.21|4430.21|4430.21|4430.21|4430.21|0
1621498150000|2021-05-20 08:09:10|4430.49|4430.49|4430.64|4430.64|4430.64|4430.64|4430.49|4430.49|0
1621498160000|2021-05-20 08:09:20|4430.79|4430.79|4431.48|4431.48|4431.48|4431.48|4430.79|4430.79|0
1621498180000|2021-05-20 08:09:40|4431.44|4431.44|4430.38|4430.38|4431.44|4431.44|4430.38|4430.38|0
1621498190000|2021-05-20 08:09:50|4430.68|4430.68|4430.83|4430.83|4430.83|4430.83|4430.68|4430.68|0
1621498200000|2021-05-20 08:10:00|4430.63|4430.63|4430.57|4430.57|4430.63|4430.63|4430.57|4430.57|0
1621498210000|2021-05-20 08:10:10|4430.48|4430.48|4430.48|4430.48|4430.48|4430.48|4430.48|4430.48|0
1621498220000|2021-05-20 08:10:20|4430.18|4430.18|4430.18|4430.18|4430.18|4430.18|4430.18|4430.18|0
1621498230000|2021-05-20 08:10:30|4430.24|4430.24|4430.19|4430.19|4430.24|4430.24|4430.19|4430.19|0
1621498240000|2021-05-20 08:10:40|4430.34|4430.34|4429.89|4429.89|4430.34|4430.34|4429.89|4429.89|0
1621498260000|2021-05-20 08:11:00|4429.59|4429.59|4429.29|4429.29|4429.59|4429.59|4429.29|4429.29|0
1621498270000|2021-05-20 08:11:10|4429.14|4429.14|4429.29|4429.29|4429.29|4429.29|4429.14|4429.14|0
1621498290000|2021-05-20 08:11:30|4429.44|4429.44|4429.44|4429.44|4429.44|4429.44|4429.44|4429.44|0
1621498300000|2021-05-20 08:11:40|4429.39|4429.39|4429.32|4429.32|4429.39|4429.39|4429.32|4429.32|0
1621498310000|2021-05-20 08:11:50|4429.3|4429.3|4429.27|4429.27|4429.3|4429.3|4429.27|4429.27|0
1621498320000|2021-05-20 08:12:00|4429.18|4429.18|4429.09|4429.09|4429.18|4429.18|4429.09|4429.09|0
1621498330000|2021-05-20 08:12:10|4429|4429|4429|4429|4429|4429|4429|4429|0
1621498340000|2021-05-20 08:12:20|4429.6|4429.6|4429.6|4429.6|4429.6|4429.6|4429.6|4429.6|0
1621498350000|2021-05-20 08:12:30|4429.43|4429.43|4429.43|4429.43|4429.43|4429.43|4429.43|4429.43|0
1621498360000|2021-05-20 08:12:40|4429.4|4429.4|4429.6|4429.6|4429.6|4429.6|4429.4|4429.4|0
1621498370000|2021-05-20 08:12:50|4429|4429|4429|4429|4429|4429|4429|4429|0
1621498380000|2021-05-20 08:13:00|4428.95|4428.95|4427.72|4427.72|4429|4429|4427.72|4427.72|0
1621498390000|2021-05-20 08:13:10|4427.57|4427.57|4426.22|4426.22|4427.57|4427.57|4426.22|4426.22|0
1621498400000|2021-05-20 08:13:20|4426.19|4426.19|4425.41|4425.41|4426.19|4426.19|4425.41|4425.41|0
1621498410000|2021-05-20 08:13:30|4425.29|4425.29|4425.66|4425.66|4425.66|4425.66|4425.29|4425.29|0
1621498420000|2021-05-20 08:13:40|4425.61|4425.61|4424.65|4424.65|4425.61|4425.61|4424.56|4424.56|0
1621498430000|2021-05-20 08:13:50|4423.9|4423.9|4424.05|4424.05|4424.2|4424.2|4423.9|4423.9|0
1621498440000|2021-05-20 08:14:00|4424|4424|4423.4|4423.4|4424|4424|4423.4|4423.4|0
1621498460000|2021-05-20 08:14:20|4423.13|4423.13|4423.13|4423.13|4423.13|4423.13|4423.13|4423.13|0
1621498470000|2021-05-20 08:14:30|4423.22|4423.22|4423.55|4423.55|4423.55|4423.55|4423.22|4423.22|0
1621498480000|2021-05-20 08:14:40|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|0
1621498490000|2021-05-20 08:14:50|4423.52|4423.52|4423.52|4423.52|4423.52|4423.52|4423.52|4423.52|0
1621498500000|2021-05-20 08:15:00|4425.02|4425.02|4425.32|4425.32|4425.32|4425.32|4425.02|4425.02|0
1621498520000|2021-05-20 08:15:20|4425.14|4425.14|4425.14|4425.14|4425.14|4425.14|4425.14|4425.14|0
1621498530000|2021-05-20 08:15:30|4425.32|4425.32|4425.62|4425.62|4425.62|4425.62|4425.32|4425.32|0
1621498540000|2021-05-20 08:15:40|4425.53|4425.53|4425.44|4425.44|4425.53|4425.53|4425.42|4425.42|0
1621498550000|2021-05-20 08:15:50|4425.74|4425.74|4425.74|4425.74|4425.74|4425.74|4425.74|4425.74|0
1621498600000|2021-05-20 08:16:40|4425.59|4425.59|4425.59|4425.59|4425.59|4425.59|4425.59|4425.59|0
1621498610000|2021-05-20 08:16:50|4425.57|4425.57|4425.57|4425.57|4425.57|4425.57|4425.57|4425.57|0
1621498620000|2021-05-20 08:17:00|4425.8|4425.8|4425.76|4425.76|4425.8|4425.8|4425.72|4425.72|0
1621498630000|2021-05-20 08:17:10|4425.58|4425.58|4425.42|4425.42|4425.58|4425.58|4425.28|4425.28|0
1621498640000|2021-05-20 08:17:20|4424.97|4424.97|4424.82|4424.82|4424.97|4424.97|4424.53|4424.53|0
1621498650000|2021-05-20 08:17:30|4424.65|4424.65|4424.74|4424.74|4424.74|4424.74|4424.48|4424.48|0
1621498660000|2021-05-20 08:17:40|4424.63|4424.63|4423.88|4423.88|4424.63|4424.63|4423.88|4423.88|0
1621498680000|2021-05-20 08:18:00|4423.9|4423.9|4423.46|4423.46|4423.9|4423.9|4423.46|4423.46|0
1621498700000|2021-05-20 08:18:20|4423.44|4423.44|4423.41|4423.41|4423.44|4423.44|4423.41|4423.41|0
1621498740000|2021-05-20 08:19:00|4423.26|4423.26|4423.26|4423.26|4423.26|4423.26|4423.26|4423.26|0
1621498750000|2021-05-20 08:19:10|4423.17|4423.17|4423.17|4423.17|4423.17|4423.17|4423.17|4423.17|0
1621498760000|2021-05-20 08:19:20|4421.37|4421.37|4421.37|4421.37|4421.37|4421.37|4421.37|4421.37|0
1621498780000|2021-05-20 08:19:40|4421.07|4421.07|4420.77|4420.77|4421.07|4421.07|4420.77|4420.77|0
1621498790000|2021-05-20 08:19:50|4421.07|4421.07|4420.77|4420.77|4421.07|4421.07|4420.77|4420.77|0
1621498800000|2021-05-20 08:20:00|4420.68|4420.68|4419.84|4419.84|4420.68|4420.68|4419.81|4419.81|0
1621498810000|2021-05-20 08:20:10|4419.88|4419.88|4419.88|4419.88|4419.88|4419.88|4419.88|4419.88|0
1621498820000|2021-05-20 08:20:20|4419.8|4419.8|4419.73|4419.73|4419.8|4419.8|4419.73|4419.73|0
1621498830000|2021-05-20 08:20:30|4419.55|4419.55|4419.55|4419.55|4419.55|4419.55|4419.55|4419.55|0
1621498840000|2021-05-20 08:20:40|4419.51|4419.51|4419.32|4419.32|4419.55|4419.55|4419.32|4419.32|0
1621498850000|2021-05-20 08:20:50|4419.61|4419.61|4419.61|4419.61|4419.61|4419.61|4419.61|4419.61|0
1621498860000|2021-05-20 08:21:00|4419.7|4419.7|4419.75|4419.75|4420.05|4420.05|4419.7|4419.7|0
1621498880000|2021-05-20 08:21:20|4419.84|4419.84|4419.84|4419.84|4419.84|4419.84|4419.84|4419.84|0
1621498890000|2021-05-20 08:21:30|4419.99|4419.99|4419.39|4419.39|4419.99|4419.99|4419.39|4419.39|0
1621498910000|2021-05-20 08:21:50|4419.09|4419.09|4418.76|4418.76|4419.09|4419.09|4418.76|4418.76|0
1621498920000|2021-05-20 08:22:00|4418.16|4418.16|4418.73|4418.73|4418.73|4418.73|4417.86|4417.86|0
1621498930000|2021-05-20 08:22:10|4418.64|4418.64|4418.64|4418.64|4418.64|4418.64|4418.64|4418.64|0
1621498980000|2021-05-20 08:23:00|4418.94|4418.94|4418.94|4418.94|4418.94|4418.94|4418.94|4418.94|0
1621498990000|2021-05-20 08:23:10|4418.82|4418.82|4418.73|4418.73|4418.82|4418.82|4418.73|4418.73|0
1621499010000|2021-05-20 08:23:30|4418.88|4418.88|4418.88|4418.88|4418.88|4418.88|4418.88|4418.88|0
1621499020000|2021-05-20 08:23:40|4418.97|4418.97|4418.97|4418.97|4418.97|4418.97|4418.97|4418.97|0
1621499040000|2021-05-20 08:24:00|4419.27|4419.27|4418.72|4418.72|4419.27|4419.27|4418.72|4418.72|0
1621499050000|2021-05-20 08:24:10|4419.02|4419.02|4418.87|4418.87|4419.02|4419.02|4418.72|4418.72|0
1621499060000|2021-05-20 08:24:20|4418.96|4418.96|4418.96|4418.96|4418.96|4418.96|4418.96|4418.96|0
1621499070000|2021-05-20 08:24:30|4419.05|4419.05|4419.05|4419.05|4419.05|4419.05|4419.05|4419.05|0
1621499080000|2021-05-20 08:24:40|4419.14|4419.14|4419.05|4419.05|4419.23|4419.23|4419.05|4419.05|0
1621499090000|2021-05-20 08:24:50|4419.95|4419.95|4420|4420|4420|4420|4419.95|4419.95|0
1621499100000|2021-05-20 08:25:00|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|0
1621499120000|2021-05-20 08:25:20|4420.32|4420.32|4420.32|4420.32|4420.32|4420.32|4420.32|4420.32|0
1621499130000|2021-05-20 08:25:30|4420.17|4420.17|4420.17|4420.17|4420.17|4420.17|4420.17|4420.17|0
1621499160000|2021-05-20 08:26:00|4420.1|4420.1|4419.85|4419.85|4420.24|4420.24|4419.85|4419.85|0
1621499170000|2021-05-20 08:26:10|4419.83|4419.83|4419.83|4419.83|4419.83|4419.83|4419.83|4419.83|0
1621499180000|2021-05-20 08:26:20|4419.23|4419.23|4419.95|4419.95|4419.98|4419.98|4419.23|4419.23|0
1621499190000|2021-05-20 08:26:30|4420.25|4420.25|4419.95|4419.95|4420.25|4420.25|4419.95|4419.95|0
1621499200000|2021-05-20 08:26:40|4419.78|4419.78|4420.53|4420.53|4420.53|4420.53|4419.78|4419.78|0
1621499210000|2021-05-20 08:26:50|4421.43|4421.43|4421.39|4421.39|4421.43|4421.43|4421.39|4421.39|0
1621499220000|2021-05-20 08:27:00|4421.48|4421.48|4422.83|4422.83|4422.83|4422.83|4421.48|4421.48|0
1621499230000|2021-05-20 08:27:10|4422.87|4422.87|4422.87|4422.87|4422.87|4422.87|4422.87|4422.87|0
1621499240000|2021-05-20 08:27:20|4424.11|4424.11|4424.2|4424.2|4424.2|4424.2|4424.11|4424.11|0
1621499260000|2021-05-20 08:27:40|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|0
1621499280000|2021-05-20 08:28:00|4424.34|4424.34|4424.19|4424.19|4424.64|4424.64|4424.19|4424.19|0
1621499290000|2021-05-20 08:28:10|4424.01|4424.01|4424.01|4424.01|4424.01|4424.01|4424.01|4424.01|0
1621499300000|2021-05-20 08:28:20|4423.72|4423.72|4423.5|4423.5|4423.72|4423.72|4423.5|4423.5|0
1621499310000|2021-05-20 08:28:30|4423.8|4423.8|4423.8|4423.8|4423.8|4423.8|4423.8|4423.8|0
1621499320000|2021-05-20 08:28:40|4423.5|4423.5|4423.5|4423.5|4423.5|4423.5|4423.5|4423.5|0
1621499330000|2021-05-20 08:28:50|4423.8|4423.8|4423.65|4423.65|4423.8|4423.8|4423.65|4423.65|0
1621499340000|2021-05-20 08:29:00|4423.53|4423.53|4422.97|4422.97|4423.53|4423.53|4422.97|4422.97|0
1621499350000|2021-05-20 08:29:10|4422.82|4422.82|4422.82|4422.82|4422.82|4422.82|4422.82|4422.82|0
1621499360000|2021-05-20 08:29:20|4422.84|4422.84|4422.84|4422.84|4422.84|4422.84|4422.79|4422.79|0
1621499380000|2021-05-20 08:29:40|4422.25|4422.25|4422.55|4422.55|4422.55|4422.55|4422.25|4422.25|0
1621499400000|2021-05-20 08:30:00|4422.52|4422.52|4422.19|4422.19|4422.7|4422.7|4422.04|4422.04|0
1621499410000|2021-05-20 08:30:10|4422.1|4422.1|4422.1|4422.1|4422.1|4422.1|4421.95|4421.95|0
1621499420000|2021-05-20 08:30:20|4422.16|4422.16|4422.36|4422.36|4422.36|4422.36|4422.16|4422.16|0
1621499430000|2021-05-20 08:30:30|4422.66|4422.66|4422.66|4422.66|4422.66|4422.66|4422.66|4422.66|0
1621499440000|2021-05-20 08:30:40|4422.57|4422.57|4422.87|4422.87|4422.87|4422.87|4422.57|4422.57|0
1621499450000|2021-05-20 08:30:50|4423.02|4423.02|4422.96|4422.96|4423.02|4423.02|4422.84|4422.84|0
1621499460000|2021-05-20 08:31:00|4423.26|4423.26|4423.26|4423.26|4423.26|4423.26|4423.26|4423.26|0
1621499470000|2021-05-20 08:31:10|4423.37|4423.37|4422.77|4422.77|4423.37|4423.37|4422.77|4422.77|0
1621499480000|2021-05-20 08:31:20|4422.47|4422.47|4422.47|4422.47|4422.47|4422.47|4422.47|4422.47|0
1621499520000|2021-05-20 08:32:00|4422.53|4422.53|4422.53|4422.53|4422.53|4422.53|4422.53|4422.53|0
1621499540000|2021-05-20 08:32:20|4421.33|4421.33|4421.33|4421.33|4421.33|4421.33|4421.33|4421.33|0
1621499550000|2021-05-20 08:32:30|4421.48|4421.48|4421.48|4421.48|4421.48|4421.48|4421.48|4421.48|0
1621499560000|2021-05-20 08:32:40|4421.33|4421.33|4421.33|4421.33|4421.33|4421.33|4421.33|4421.33|0
1621499570000|2021-05-20 08:32:50|4421.03|4421.03|4421.33|4421.33|4422.08|4422.08|4421.03|4421.03|0
1621499580000|2021-05-20 08:33:00|4421.25|4421.25|4421.26|4421.26|4421.29|4421.29|4421.25|4421.25|0
1621499620000|2021-05-20 08:33:40|4422.16|4422.16|4421.96|4421.96|4422.16|4422.16|4421.93|4421.93|0
1621499630000|2021-05-20 08:33:50|4421.93|4421.93|4421.93|4421.93|4421.93|4421.93|4421.93|4421.93|0
1621499650000|2021-05-20 08:34:10|4421.63|4421.63|4420.64|4420.64|4421.63|4421.63|4420.64|4420.64|0
1621499660000|2021-05-20 08:34:20|4420.69|4420.69|4421.93|4421.93|4421.93|4421.93|4420.69|4420.69|0
1621499670000|2021-05-20 08:34:30|4422.08|4422.08|4422.03|4422.03|4422.08|4422.08|4422.03|4422.03|0
1621499680000|2021-05-20 08:34:40|4422.11|4422.11|4422.19|4422.19|4422.19|4422.19|4422.11|4422.11|0
1621499690000|2021-05-20 08:34:50|4422.24|4422.24|4422.24|4422.24|4422.24|4422.24|4422.24|4422.24|0
1621499700000|2021-05-20 08:35:00|4422.39|4422.39|4422.39|4422.39|4422.39|4422.39|4422.39|4422.39|0
1621499710000|2021-05-20 08:35:10|4422.09|4422.09|4421.49|4421.49|4422.09|4422.09|4421.49|4421.49|0
1621499720000|2021-05-20 08:35:20|4421.34|4421.34|4421.04|4421.04|4421.34|4421.34|4421.04|4421.04|0
1621499730000|2021-05-20 08:35:30|4421.08|4421.08|4421.08|4421.08|4421.08|4421.08|4421.08|4421.08|0
1621499750000|2021-05-20 08:35:50|4421.03|4421.03|4420.73|4420.73|4421.03|4421.03|4420.73|4420.73|0
1621499770000|2021-05-20 08:36:10|4420.7|4420.7|4420.85|4420.85|4421|4421|4420.7|4420.7|0
1621499780000|2021-05-20 08:36:20|4420.83|4420.83|4420.75|4420.75|4420.83|4420.83|4420.68|4420.68|0
1621499810000|2021-05-20 08:36:50|4420.58|4420.58|4419.06|4419.06|4420.58|4420.58|4419.06|4419.06|0
1621499820000|2021-05-20 08:37:00|4418.61|4418.61|4418.12|4418.12|4418.61|4418.61|4418.12|4418.12|0
1621499830000|2021-05-20 08:37:10|4418.03|4418.03|4417.98|4417.98|4418.03|4418.03|4417.98|4417.98|0
1621499840000|2021-05-20 08:37:20|4418.07|4418.07|4419.17|4419.17|4419.17|4419.17|4418.07|4418.07|0
1621499850000|2021-05-20 08:37:30|4419.32|4419.32|4419.32|4419.32|4419.32|4419.32|4419.32|4419.32|0
1621499860000|2021-05-20 08:37:40|4419.02|4419.02|4419.02|4419.02|4419.02|4419.02|4419.02|4419.02|0
1621499870000|2021-05-20 08:37:50|4419.63|4419.63|4419.77|4419.77|4419.77|4419.77|4419.63|4419.63|0
1621499880000|2021-05-20 08:38:00|4419.74|4419.74|4420.94|4420.94|4420.94|4420.94|4419.74|4419.74|0
1621499890000|2021-05-20 08:38:10|4421.24|4421.24|4421.24|4421.24|4421.24|4421.24|4421.24|4421.24|0
1621499900000|2021-05-20 08:38:20|4420.64|4420.64|4420.87|4420.87|4421.84|4421.84|4420.64|4420.64|0
1621499910000|2021-05-20 08:38:30|4421.77|4421.77|4421.17|4421.17|4421.77|4421.77|4421.17|4421.17|0
1621499920000|2021-05-20 08:38:40|4421.26|4421.26|4420.96|4420.96|4421.26|4421.26|4420.96|4420.96|0
1621499930000|2021-05-20 08:38:50|4422.16|4422.16|4422.16|4422.16|4422.16|4422.16|4422.16|4422.16|0
1621499940000|2021-05-20 08:39:00|4422.19|4422.19|4422.36|4422.36|4422.36|4422.36|4422.19|4422.19|0
1621499950000|2021-05-20 08:39:10|4422.06|4422.06|4422.06|4422.06|4422.06|4422.06|4422.06|4422.06|0
1621499960000|2021-05-20 08:39:20|4422.36|4422.36|4422.36|4422.36|4422.36|4422.36|4422.36|4422.36|0
1621499970000|2021-05-20 08:39:30|4423.26|4423.26|4423.07|4423.07|4423.26|4423.26|4422.98|4422.98|0
1621499980000|2021-05-20 08:39:40|4423.22|4423.22|4423.24|4423.24|4423.24|4423.24|4423.22|4423.22|0
1621499990000|2021-05-20 08:39:50|4423.22|4423.22|4423.22|4423.22|4423.22|4423.22|4423.22|4423.22|0
1621500000000|2021-05-20 08:40:00|4423.45|4423.45|4423.15|4423.15|4423.45|4423.45|4423.15|4423.15|0
1621500010000|2021-05-20 08:40:10|4422.84|4422.84|4421.95|4421.95|4422.84|4422.84|4421.95|4421.95|0
1621500020000|2021-05-20 08:40:20|4421.8|4421.8|4421.8|4421.8|4421.8|4421.8|4421.8|4421.8|0
1621500040000|2021-05-20 08:40:40|4421.2|4421.2|4421.2|4421.2|4421.2|4421.2|4421.2|4421.2|0
1621500050000|2021-05-20 08:40:50|4421.5|4421.5|4421.89|4421.89|4421.89|4421.89|4421.5|4421.5|0
1621500060000|2021-05-20 08:41:00|4421.82|4421.82|4422.26|4422.26|4422.26|4422.26|4421.82|4421.82|0
1621500070000|2021-05-20 08:41:10|4421.97|4421.97|4421.97|4421.97|4421.97|4421.97|4421.97|4421.97|0
1621500080000|2021-05-20 08:41:20|4421.67|4421.67|4421.67|4421.67|4421.67|4421.67|4421.67|4421.67|0
1621500090000|2021-05-20 08:41:30|4421.76|4421.76|4421.87|4421.87|4421.87|4421.87|4421.76|4421.76|0
1621500120000|2021-05-20 08:42:00|4421.81|4421.81|4421.81|4421.81|4421.81|4421.81|4421.81|4421.81|0
1621500140000|2021-05-20 08:42:20|4422.11|4422.11|4422.11|4422.11|4422.11|4422.11|4422.11|4422.11|0
1621500170000|2021-05-20 08:42:50|4422.41|4422.41|4422.41|4422.41|4422.41|4422.41|4422.41|4422.41|0
1621500180000|2021-05-20 08:43:00|4421.69|4421.69|4421.43|4421.43|4421.73|4421.73|4421.43|4421.43|0
1621500190000|2021-05-20 08:43:10|4421.4|4421.4|4422|4422|4422|4422|4421.4|4421.4|0
1621500200000|2021-05-20 08:43:20|4422.3|4422.3|4421.7|4421.7|4422.3|4422.3|4421.7|4421.7|0
1621500210000|2021-05-20 08:43:30|4421.68|4421.68|4421.68|4421.68|4421.68|4421.68|4421.68|4421.68|0
1621500240000|2021-05-20 08:44:00|4421.98|4421.98|4422.12|4422.12|4422.12|4422.12|4421.98|4421.98|0
1621500250000|2021-05-20 08:44:10|4422.42|4422.42|4422.42|4422.42|4422.42|4422.42|4422.12|4422.12|0
1621500260000|2021-05-20 08:44:20|4422.12|4422.12|4422.73|4422.73|4422.73|4422.73|4422.12|4422.12|0
1621500270000|2021-05-20 08:44:30|4422.87|4422.87|4423.21|4423.21|4423.21|4423.21|4422.87|4422.87|0
1621500280000|2021-05-20 08:44:40|4423.51|4423.51|4423.9|4423.9|4423.9|4423.9|4423.51|4423.51|0
1621500290000|2021-05-20 08:44:50|4424.13|4424.13|4425.17|4425.17|4425.17|4425.17|4424.13|4424.13|0
1621500300000|2021-05-20 08:45:00|4425.08|4425.08|4425.34|4425.34|4425.34|4425.34|4424.99|4424.99|0
1621500310000|2021-05-20 08:45:10|4425.32|4425.32|4425.32|4425.32|4425.32|4425.32|4425.32|4425.32|0
1621500320000|2021-05-20 08:45:20|4425.62|4425.62|4425.62|4425.62|4425.62|4425.62|4425.62|4425.62|0
1621500330000|2021-05-20 08:45:30|4426.21|4426.21|4426.66|4426.66|4426.66|4426.66|4426.06|4426.06|0
1621500340000|2021-05-20 08:45:40|4426.81|4426.81|4427.89|4427.89|4427.89|4427.89|4426.81|4426.81|0
1621500350000|2021-05-20 08:45:50|4428.03|4428.03|4427.44|4427.44|4428.03|4428.03|4427.44|4427.44|0
1621500360000|2021-05-20 08:46:00|4427.48|4427.48|4427.78|4427.78|4427.78|4427.78|4427.48|4427.48|0
1621500370000|2021-05-20 08:46:10|4427.92|4427.92|4428.22|4428.22|4428.22|4428.22|4427.78|4427.78|0
1621500380000|2021-05-20 08:46:20|4428.19|4428.19|4427.84|4427.84|4428.19|4428.19|4427.84|4427.84|0
1621500390000|2021-05-20 08:46:30|4427.86|4427.86|4427.89|4427.89|4427.89|4427.89|4427.86|4427.86|0
1621500410000|2021-05-20 08:46:50|4427.86|4427.86|4427.89|4427.89|4427.89|4427.89|4427.84|4427.84|0
1621500420000|2021-05-20 08:47:00|4428.04|4428.04|4428.04|4428.04|4428.04|4428.04|4427.74|4427.74|0
1621500440000|2021-05-20 08:47:20|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|0
1621500460000|2021-05-20 08:47:40|4428.23|4428.23|4428.19|4428.19|4428.23|4428.23|4428.19|4428.19|0
1621500480000|2021-05-20 08:48:00|4427.89|4427.89|4427.47|4427.47|4428.07|4428.07|4427.17|4427.17|0
1621500510000|2021-05-20 08:48:30|4427.58|4427.58|4427.41|4427.41|4427.58|4427.58|4427.41|4427.41|0
1621500520000|2021-05-20 08:48:40|4427.33|4427.33|4427.03|4427.03|4427.33|4427.33|4427.03|4427.03|0
1621500530000|2021-05-20 08:48:50|4427.18|4427.18|4427.29|4427.29|4427.29|4427.29|4427.18|4427.18|0
1621500540000|2021-05-20 08:49:00|4427.44|4427.44|4427|4427|4427.44|4427.44|4427|4427|0
1621500550000|2021-05-20 08:49:10|4426.7|4426.7|4426.42|4426.42|4426.7|4426.7|4426.37|4426.37|0
1621500560000|2021-05-20 08:49:20|4426.5|4426.5|4426.47|4426.47|4426.61|4426.61|4426.47|4426.47|0
1621500570000|2021-05-20 08:49:30|4426.56|4426.56|4426.56|4426.56|4426.56|4426.56|4426.56|4426.56|0
1621500590000|2021-05-20 08:49:50|4426.26|4426.26|4426.26|4426.26|4426.26|4426.26|4426.26|4426.26|0
1621500600000|2021-05-20 08:50:00|4426.14|4426.14|4426.44|4426.44|4426.44|4426.44|4426.14|4426.14|0
1621500610000|2021-05-20 08:50:10|4426.42|4426.42|4425.17|4425.17|4426.42|4426.42|4425.17|4425.17|0
1621500620000|2021-05-20 08:50:20|4424.87|4424.87|4424.87|4424.87|4424.87|4424.87|4424.87|4424.87|0
1621500630000|2021-05-20 08:50:30|4424.92|4424.92|4424.92|4424.92|4424.92|4424.92|4424.92|4424.92|0
1621500660000|2021-05-20 08:51:00|4424.89|4424.89|4424.71|4424.71|4424.89|4424.89|4424.71|4424.71|0
1621500680000|2021-05-20 08:51:20|4424.59|4424.59|4424.42|4424.42|4424.59|4424.59|4424.42|4424.42|0
1621500690000|2021-05-20 08:51:30|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|0
1621500700000|2021-05-20 08:51:40|4423.99|4423.99|4423.99|4423.99|4423.99|4423.99|4423.99|4423.99|0
1621500710000|2021-05-20 08:51:50|4423.69|4423.69|4423.69|4423.69|4423.69|4423.69|4423.69|4423.69|0
1621500730000|2021-05-20 08:52:10|4423.99|4423.99|4424.14|4424.14|4424.14|4424.14|4423.99|4423.99|0
1621500740000|2021-05-20 08:52:20|4424.29|4424.29|4425.19|4425.19|4425.19|4425.19|4424.26|4424.26|0
1621500770000|2021-05-20 08:52:50|4425.49|4425.49|4425.4|4425.4|4425.49|4425.49|4425.4|4425.4|0
1621500780000|2021-05-20 08:53:00|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|0
1621500810000|2021-05-20 08:53:30|4424.95|4424.95|4424.95|4424.95|4424.95|4424.95|4424.95|4424.95|0
1621500820000|2021-05-20 08:53:40|4424.65|4424.65|4423.9|4423.9|4424.65|4424.65|4423.9|4423.9|0
1621500830000|2021-05-20 08:53:50|4423|4423|4422.4|4422.4|4423|4423|4422.4|4422.4|0
1621500840000|2021-05-20 08:54:00|4421.65|4421.65|4421.65|4421.65|4421.65|4421.65|4421.65|4421.65|0
1621500850000|2021-05-20 08:54:10|4421.95|4421.95|4421.95|4421.95|4421.95|4421.95|4421.95|4421.95|0
1621500860000|2021-05-20 08:54:20|4421.89|4421.89|4422.04|4422.04|4422.04|4422.04|4421.89|4421.89|0
1621500870000|2021-05-20 08:54:30|4421.98|4421.98|4421.68|4421.68|4421.98|4421.98|4421.68|4421.68|0
1621500880000|2021-05-20 08:54:40|4421.54|4421.54|4421.27|4421.27|4421.54|4421.54|4421.27|4421.27|0
1621500890000|2021-05-20 08:54:50|4421.31|4421.31|4421.31|4421.31|4421.31|4421.31|4421.31|4421.31|0
1621500900000|2021-05-20 08:55:00|4421.61|4421.61|4421.61|4421.61|4421.61|4421.61|4421.61|4421.61|0
1621500920000|2021-05-20 08:55:20|4421.7|4421.7|4421.7|4421.7|4421.7|4421.7|4421.7|4421.7|0
1621500930000|2021-05-20 08:55:30|4421.79|4421.79|4421.79|4421.79|4421.79|4421.79|4421.79|4421.79|0
1621500940000|2021-05-20 08:55:40|4421.88|4421.88|4421.64|4421.64|4421.92|4421.92|4421.17|4421.17|0
1621500960000|2021-05-20 08:56:00|4421.62|4421.62|4421.64|4421.64|4421.64|4421.64|4421.62|4421.62|0
1621500970000|2021-05-20 08:56:10|4421.67|4421.67|4420.43|4420.43|4421.97|4421.97|4420.43|4420.43|0
1621500980000|2021-05-20 08:56:20|4420.31|4420.31|4420.31|4420.31|4420.31|4420.31|4420.31|4420.31|0
1621500990000|2021-05-20 08:56:30|4419.87|4419.87|4419.87|4419.87|4419.87|4419.87|4419.87|4419.87|0
1621501000000|2021-05-20 08:56:40|4419.81|4419.81|4419.85|4419.85|4419.85|4419.85|4419.81|4419.81|0
1621501030000|2021-05-20 08:57:10|4419.25|4419.25|4418.95|4418.95|4419.25|4419.25|4418.95|4418.95|0
1621501040000|2021-05-20 08:57:20|4419.85|4419.85|4419.82|4419.82|4420.15|4420.15|4419.82|4419.82|0
1621501070000|2021-05-20 08:57:50|4419.71|4419.71|4419.71|4419.71|4419.71|4419.71|4419.71|4419.71|0
1621501080000|2021-05-20 08:58:00|4419.11|4419.11|4418.93|4418.93|4419.11|4419.11|4418.93|4418.93|0
1621501090000|2021-05-20 08:58:10|4418.18|4418.18|4418.18|4418.18|4418.18|4418.18|4418.18|4418.18|0
1621501120000|2021-05-20 08:58:40|4418.09|4418.09|4417.94|4417.94|4418.09|4418.09|4417.94|4417.94|0
1621501130000|2021-05-20 08:58:50|4417.79|4417.79|4416.74|4416.74|4417.79|4417.79|4416.74|4416.74|0
1621501140000|2021-05-20 08:59:00|4416.83|4416.83|4416.69|4416.69|4416.83|4416.83|4416.65|4416.65|0
1621501150000|2021-05-20 08:59:10|4416.78|4416.78|4416.81|4416.81|4416.81|4416.81|4416.75|4416.75|0
1621501160000|2021-05-20 08:59:20|4417.41|4417.41|4417.41|4417.41|4417.41|4417.41|4417.41|4417.41|0
1621501170000|2021-05-20 08:59:30|4417.56|4417.56|4417.68|4417.68|4417.68|4417.68|4417.56|4417.56|0
1621501250000|2021-05-20 09:00:50|4418.73|4418.73|4418.16|4418.16|4418.73|4418.73|4418.16|4418.16|0
1621501260000|2021-05-20 09:01:00|4418.1|4418.1|4418.23|4418.23|4418.23|4418.23|4418.1|4418.1|0
1621501270000|2021-05-20 09:01:10|4418.19|4418.19|4418.19|4418.19|4418.19|4418.19|4418.19|4418.19|0
1621501300000|2021-05-20 09:01:40|4417.89|4417.89|4417.65|4417.65|4417.89|4417.89|4417.65|4417.65|0
1621501310000|2021-05-20 09:01:50|4417.35|4417.35|4415.62|4415.62|4417.35|4417.35|4415.55|4415.55|0
1621501320000|2021-05-20 09:02:00|4415.92|4415.92|4415.02|4415.02|4415.92|4415.92|4415.02|4415.02|0
1621501330000|2021-05-20 09:02:10|4415.08|4415.08|4415.08|4415.08|4415.08|4415.08|4415.08|4415.08|0
1621501340000|2021-05-20 09:02:20|4415.38|4415.38|4414.93|4414.93|4415.38|4415.38|4414.93|4414.93|0
1621501370000|2021-05-20 09:02:50|4414.76|4414.76|4414.76|4414.76|4414.76|4414.76|4414.76|4414.76|0
1621501380000|2021-05-20 09:03:00|4414.7|4414.7|4414.54|4414.54|4414.7|4414.7|4414.54|4414.54|0
1621501390000|2021-05-20 09:03:10|4415.74|4415.74|4415.77|4415.77|4415.77|4415.77|4415.74|4415.74|0
1621501410000|2021-05-20 09:03:30|4416.07|4416.07|4415.98|4415.98|4416.07|4416.07|4415.98|4415.98|0
1621501440000|2021-05-20 09:04:00|4415.38|4415.38|4415.34|4415.34|4415.38|4415.38|4415.04|4415.04|0
1621501460000|2021-05-20 09:04:20|4415.32|4415.32|4415.32|4415.32|4415.32|4415.32|4415.32|4415.32|0
1621501480000|2021-05-20 09:04:40|4414.72|4414.72|4414.72|4414.72|4414.72|4414.72|4414.72|4414.72|0
1621501490000|2021-05-20 09:04:50|4414.81|4414.81|4415.41|4415.41|4415.71|4415.71|4414.81|4414.81|0
1621501510000|2021-05-20 09:05:10|4415.11|4415.11|4414.06|4414.06|4415.11|4415.11|4414.06|4414.06|0
1621501520000|2021-05-20 09:05:20|4413.76|4413.76|4413.76|4413.76|4413.76|4413.76|4413.76|4413.76|0
1621501540000|2021-05-20 09:05:40|4413.81|4413.81|4414.4|4414.4|4414.7|4414.7|4413.81|4413.81|0
1621501550000|2021-05-20 09:05:50|4414.46|4414.46|4414.65|4414.65|4414.65|4414.65|4414.46|4414.46|0
1621501560000|2021-05-20 09:06:00|4414.57|4414.57|4414.34|4414.34|4414.57|4414.57|4414.34|4414.34|0
1621501570000|2021-05-20 09:06:10|4414.58|4414.58|4414.58|4414.58|4414.58|4414.58|4414.58|4414.58|0
1621501580000|2021-05-20 09:06:20|4414.73|4414.73|4414.75|4414.75|4414.75|4414.75|4414.73|4414.73|0
1621501590000|2021-05-20 09:06:30|4414.73|4414.73|4414.73|4414.73|4414.73|4414.73|4414.73|4414.73|0
1621501620000|2021-05-20 09:07:00|4414.88|4414.88|4415.31|4415.31|4415.31|4415.31|4414.88|4414.88|0
1621501630000|2021-05-20 09:07:10|4415.35|4415.35|4415.14|4415.14|4415.44|4415.44|4415.14|4415.14|0
1621501660000|2021-05-20 09:07:40|4415.18|4415.18|4415.65|4415.65|4415.65|4415.65|4415.18|4415.18|0
1621501670000|2021-05-20 09:07:50|4415.05|4415.05|4415.05|4415.05|4415.05|4415.05|4415.05|4415.05|0
1621501680000|2021-05-20 09:08:00|4414.9|4414.9|4414.15|4414.15|4414.9|4414.9|4414.15|4414.15|0
1621501690000|2021-05-20 09:08:10|4413.86|4413.86|4414.15|4414.15|4414.15|4414.15|4413.86|4413.86|0
1621501750000|2021-05-20 09:09:10|4414.12|4414.12|4414.23|4414.23|4414.23|4414.23|4414.12|4414.12|0
1621501760000|2021-05-20 09:09:20|4414.14|4414.14|4414.14|4414.14|4414.14|4414.14|4414.14|4414.14|0
1621501770000|2021-05-20 09:09:30|4412.94|4412.94|4413.99|4413.99|4413.99|4413.99|4412.94|4412.94|0
1621501790000|2021-05-20 09:09:50|4413.09|4413.09|4413.09|4413.09|4413.09|4413.09|4413.09|4413.09|0
1621501810000|2021-05-20 09:10:10|4413.05|4413.05|4412.16|4412.16|4413.05|4413.05|4412.16|4412.16|0
1621501820000|2021-05-20 09:10:20|4412.45|4412.45|4412.6|4412.6|4412.6|4412.6|4412.45|4412.45|0
1621501850000|2021-05-20 09:10:50|4412.69|4412.69|4412.69|4412.69|4412.69|4412.69|4412.69|4412.69|0
1621501860000|2021-05-20 09:11:00|4412.64|4412.64|4412.64|4412.64|4412.64|4412.64|4412.64|4412.64|0
1621501870000|2021-05-20 09:11:10|4412.6|4412.6|4412.56|4412.56|4412.6|4412.6|4412.56|4412.56|0
1621501880000|2021-05-20 09:11:20|4412.62|4412.62|4412.54|4412.54|4412.62|4412.62|4412.5|4412.5|0
1621501900000|2021-05-20 09:11:40|4413.14|4413.14|4414.04|4414.04|4414.04|4414.04|4413.14|4413.14|0
1621501910000|2021-05-20 09:11:50|4414.02|4414.02|4413.92|4413.92|4414.02|4414.02|4413.92|4413.92|0
1621501920000|2021-05-20 09:12:00|4412.72|4412.72|4412.28|4412.28|4412.72|4412.72|4412.28|4412.28|0
1621501930000|2021-05-20 09:12:10|4412.72|4412.72|4412.72|4412.72|4412.87|4412.87|4412.72|4412.72|0
1621501950000|2021-05-20 09:12:30|4412.87|4412.87|4412.87|4412.87|4412.87|4412.87|4412.87|4412.87|0
1621501960000|2021-05-20 09:12:40|4413.77|4413.77|4413.77|4413.77|4413.77|4413.77|4413.77|4413.77|0
1621501970000|2021-05-20 09:12:50|4414.22|4414.22|4414.13|4414.13|4414.22|4414.22|4414.07|4414.07|0
1621501990000|2021-05-20 09:13:10|4415.63|4415.63|4416.53|4416.53|4416.53|4416.53|4415.63|4415.63|0
1621502000000|2021-05-20 09:13:20|4416.59|4416.59|4415.69|4415.69|4416.59|4416.59|4415.69|4415.69|0
1621502020000|2021-05-20 09:13:40|4415.75|4415.75|4415|4415|4415.75|4415.75|4415|4415|0
1621502040000|2021-05-20 09:14:00|4415.03|4415.03|4415.03|4415.03|4415.03|4415.03|4415.03|4415.03|0
1621502060000|2021-05-20 09:14:20|4415.33|4415.33|4415.48|4415.48|4415.48|4415.48|4415.33|4415.33|0
1621502070000|2021-05-20 09:14:30|4415.18|4415.18|4415.18|4415.18|4415.18|4415.18|4415.18|4415.18|0
1621502090000|2021-05-20 09:14:50|4416.39|4416.39|4416.39|4416.39|4416.39|4416.39|4416.39|4416.39|0
1621502100000|2021-05-20 09:15:00|4416.53|4416.53|4416.53|4416.53|4416.53|4416.53|4416.53|4416.53|0
1621502110000|2021-05-20 09:15:10|4416.39|4416.39|4416.39|4416.39|4416.39|4416.39|4416.39|4416.39|0
1621502120000|2021-05-20 09:15:20|4416.08|4416.08|4415.34|4415.34|4416.08|4416.08|4415.34|4415.34|0
1621502140000|2021-05-20 09:15:40|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|0
1621502160000|2021-05-20 09:16:00|4414.83|4414.83|4414.67|4414.67|4414.83|4414.83|4414.67|4414.67|0
1621502170000|2021-05-20 09:16:10|4414.62|4414.62|4414.34|4414.34|4414.63|4414.63|4414.34|4414.34|0
1621502190000|2021-05-20 09:16:30|4414.37|4414.37|4414.37|4414.37|4414.37|4414.37|4414.37|4414.37|0
1621502210000|2021-05-20 09:16:50|4414.67|4414.67|4414.96|4414.96|4414.96|4414.96|4414.67|4414.67|0
1621502220000|2021-05-20 09:17:00|4414.93|4414.93|4414.99|4414.99|4414.99|4414.99|4414.93|4414.93|0
1621502270000|2021-05-20 09:17:50|4414.9|4414.9|4414.9|4414.9|4414.9|4414.9|4414.9|4414.9|0
1621502280000|2021-05-20 09:18:00|4414.6|4414.6|4414|4414|4414.6|4414.6|4414|4414|0
1621502290000|2021-05-20 09:18:10|4414.06|4414.06|4414.11|4414.11|4414.11|4414.11|4414.06|4414.06|0
1621502320000|2021-05-20 09:18:40|4413.81|4413.81|4413.81|4413.81|4413.81|4413.81|4413.81|4413.81|0
1621502330000|2021-05-20 09:18:50|4414.11|4414.11|4413.06|4413.06|4414.11|4414.11|4413.06|4413.06|0
1621502340000|2021-05-20 09:19:00|4412.62|4412.62|4413.12|4413.12|4413.12|4413.12|4412.53|4412.53|0
1621502350000|2021-05-20 09:19:10|4413.03|4413.03|4413.03|4413.03|4413.03|4413.03|4412.99|4412.99|0
1621502360000|2021-05-20 09:19:20|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|0
1621502370000|2021-05-20 09:19:30|4412.9|4412.9|4413.8|4413.8|4413.8|4413.8|4412.9|4412.9|0
1621502380000|2021-05-20 09:19:40|4413.71|4413.71|4413.71|4413.71|4413.71|4413.71|4413.71|4413.71|0
1621502390000|2021-05-20 09:19:50|4413.8|4413.8|4413.8|4413.8|4413.8|4413.8|4413.8|4413.8|0
1621502400000|2021-05-20 09:20:00|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|0
1621502410000|2021-05-20 09:20:10|4413.77|4413.77|4413.77|4413.77|4413.77|4413.77|4413.77|4413.77|0
1621502420000|2021-05-20 09:20:20|4413.86|4413.86|4413.65|4413.65|4413.86|4413.86|4413.56|4413.56|0
1621502430000|2021-05-20 09:20:30|4413.54|4413.54|4413.54|4413.54|4413.54|4413.54|4413.54|4413.54|0
1621502440000|2021-05-20 09:20:40|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|0
1621502450000|2021-05-20 09:20:50|4413.61|4413.61|4413.5|4413.5|4413.61|4413.61|4413.5|4413.5|0
1621502460000|2021-05-20 09:21:00|4413.65|4413.65|4413.5|4413.5|4413.65|4413.65|4413.5|4413.5|0
1621502490000|2021-05-20 09:21:30|4414.4|4414.4|4414.1|4414.1|4414.4|4414.4|4414.1|4414.1|0
1621502500000|2021-05-20 09:21:40|4413.92|4413.92|4413.62|4413.62|4413.92|4413.92|4413.62|4413.62|0
1621502510000|2021-05-20 09:21:50|4413.53|4413.53|4414.13|4414.13|4414.13|4414.13|4413.53|4413.53|0
1621502520000|2021-05-20 09:22:00|4414.09|4414.09|4413.79|4413.79|4414.09|4414.09|4413.79|4413.79|0
1621502530000|2021-05-20 09:22:10|4413.76|4413.76|4412.36|4412.36|4413.76|4413.76|4412.36|4412.36|0
1621502540000|2021-05-20 09:22:20|4412.05|4412.05|4411.61|4411.61|4412.05|4412.05|4411.61|4411.61|0
1621502550000|2021-05-20 09:22:30|4411.7|4411.7|4411.01|4411.01|4411.7|4411.7|4411.01|4411.01|0
1621502560000|2021-05-20 09:22:40|4411.46|4411.46|4411.58|4411.58|4411.63|4411.63|4411.29|4411.29|0
1621502570000|2021-05-20 09:22:50|4411.43|4411.43|4409.33|4409.33|4411.43|4411.43|4409.33|4409.33|0
1621502580000|2021-05-20 09:23:00|4409.18|4409.18|4408.85|4408.85|4409.18|4409.18|4408.85|4408.85|0
1621502590000|2021-05-20 09:23:10|4408.46|4408.46|4406.85|4406.85|4408.46|4408.46|4406.85|4406.85|0
1621502600000|2021-05-20 09:23:20|4407.15|4407.15|4407.75|4407.75|4407.75|4407.75|4407.15|4407.15|0
1621502620000|2021-05-20 09:23:40|4407.9|4407.9|4407.75|4407.75|4407.9|4407.9|4407.75|4407.75|0
1621502650000|2021-05-20 09:24:10|4408.05|4408.05|4408.05|4408.05|4408.05|4408.05|4408.05|4408.05|0
1621502670000|2021-05-20 09:24:30|4408.28|4408.28|4407.53|4407.53|4408.28|4408.28|4407.53|4407.53|0
1621502680000|2021-05-20 09:24:40|4407.62|4407.62|4407.62|4407.62|4407.62|4407.62|4407.62|4407.62|0
1621502690000|2021-05-20 09:24:50|4407.32|4407.32|4406.61|4406.61|4407.32|4407.32|4406.61|4406.61|0
1621502700000|2021-05-20 09:25:00|4406.7|4406.7|4407.22|4407.22|4407.58|4407.58|4406.7|4406.7|0
1621502710000|2021-05-20 09:25:10|4407.28|4407.28|4407.28|4407.28|4407.28|4407.28|4407.28|4407.28|0
1621502720000|2021-05-20 09:25:20|4407.58|4407.58|4407.58|4407.58|4407.58|4407.58|4407.58|4407.58|0
1621502730000|2021-05-20 09:25:30|4407.47|4407.47|4407.29|4407.29|4407.47|4407.47|4407.29|4407.29|0
1621502740000|2021-05-20 09:25:40|4407.41|4407.41|4407.14|4407.14|4407.41|4407.41|4407.14|4407.14|0
1621502750000|2021-05-20 09:25:50|4407.26|4407.26|4407.26|4407.26|4407.26|4407.26|4407.26|4407.26|0
1621502780000|2021-05-20 09:26:20|4406.81|4406.81|4406.76|4406.76|4406.81|4406.81|4406.21|4406.21|0
1621502790000|2021-05-20 09:26:30|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|0
1621502800000|2021-05-20 09:26:40|4405.8|4405.8|4405.8|4405.8|4405.8|4405.8|4405.8|4405.8|0
1621502810000|2021-05-20 09:26:50|4406.1|4406.1|4406.42|4406.42|4406.42|4406.42|4406.1|4406.1|0
1621502820000|2021-05-20 09:27:00|4406.54|4406.54|4406.54|4406.54|4406.54|4406.54|4406.54|4406.54|0
1621502830000|2021-05-20 09:27:10|4406.24|4406.24|4406.23|4406.23|4406.53|4406.53|4406.23|4406.23|0
1621502840000|2021-05-20 09:27:20|4406.38|4406.38|4406.38|4406.38|4406.38|4406.38|4406.38|4406.38|0
1621502850000|2021-05-20 09:27:30|4406.23|4406.23|4406.23|4406.23|4406.23|4406.23|4406.23|4406.23|0
1621502860000|2021-05-20 09:27:40|4406.68|4406.68|4406.96|4406.96|4406.98|4406.98|4406.68|4406.68|0
1621502870000|2021-05-20 09:27:50|4407.62|4407.62|4408.24|4408.24|4408.24|4408.24|4407.62|4407.62|0
1621502880000|2021-05-20 09:28:00|4408.2|4408.2|4408.8|4408.8|4408.8|4408.8|4408.2|4408.2|0
1621502890000|2021-05-20 09:28:10|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|0
1621502900000|2021-05-20 09:28:20|4408.05|4408.05|4407.69|4407.69|4408.05|4408.05|4407.69|4407.69|0
1621502910000|2021-05-20 09:28:30|4407.75|4407.75|4407.92|4407.92|4407.92|4407.92|4407.75|4407.75|0
1621502930000|2021-05-20 09:28:50|4406.72|4406.72|4405.57|4405.57|4406.72|4406.72|4405.57|4405.57|0
1621502940000|2021-05-20 09:29:00|4405.87|4405.87|4405.84|4405.84|4405.93|4405.93|4405.84|4405.84|0
1621502950000|2021-05-20 09:29:10|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|0
1621502960000|2021-05-20 09:29:20|4405.92|4405.92|4406.39|4406.39|4406.39|4406.39|4405.92|4405.92|0
1621502970000|2021-05-20 09:29:30|4406.44|4406.44|4406.05|4406.05|4406.65|4406.65|4405.75|4405.75|0
1621502980000|2021-05-20 09:29:40|4406.14|4406.14|4406.14|4406.14|4406.14|4406.14|4406.14|4406.14|0
1621502990000|2021-05-20 09:29:50|4406.23|4406.23|4406.32|4406.32|4406.32|4406.32|4406.23|4406.23|0
1621503000000|2021-05-20 09:30:00|4407.26|4407.26|4407.18|4407.18|4407.29|4407.29|4406.99|4406.99|0
1621503010000|2021-05-20 09:30:10|4407.23|4407.23|4407.11|4407.11|4407.23|4407.23|4407.11|4407.11|0
1621503020000|2021-05-20 09:30:20|4407.2|4407.2|4407.29|4407.29|4407.29|4407.29|4407.2|4407.2|0
1621503040000|2021-05-20 09:30:40|4407.23|4407.23|4406.93|4406.93|4407.23|4407.23|4406.93|4406.93|0
1621503060000|2021-05-20 09:31:00|4407.68|4407.68|4407.65|4407.65|4407.95|4407.95|4407.65|4407.65|0
1621503070000|2021-05-20 09:31:10|4407.54|4407.54|4407.52|4407.52|4407.54|4407.54|4407.41|4407.41|0
1621503080000|2021-05-20 09:31:20|4407.48|4407.48|4407.41|4407.41|4407.48|4407.48|4407.41|4407.41|0
1621503090000|2021-05-20 09:31:30|4408.16|4408.16|4408.6|4408.6|4408.6|4408.6|4408.16|4408.16|0
1621503100000|2021-05-20 09:31:40|4408.58|4408.58|4408.88|4408.88|4408.88|4408.88|4408.58|4408.58|0
1621503110000|2021-05-20 09:31:50|4409.48|4409.48|4409.04|4409.04|4409.48|4409.48|4409.04|4409.04|0
1621503120000|2021-05-20 09:32:00|4408.9|4408.9|4407.7|4407.7|4408.9|4408.9|4407.7|4407.7|0
1621503130000|2021-05-20 09:32:10|4408.3|4408.3|4408.6|4408.6|4408.6|4408.6|4408.3|4408.3|0
1621503150000|2021-05-20 09:32:30|4409.05|4409.05|4409.05|4409.05|4409.05|4409.05|4409.05|4409.05|0
1621503160000|2021-05-20 09:32:40|4408.9|4408.9|4408.9|4408.9|4408.9|4408.9|4408.9|4408.9|0
1621503170000|2021-05-20 09:32:50|4408.87|4408.87|4408.85|4408.85|4408.87|4408.87|4408.55|4408.55|0
1621503180000|2021-05-20 09:33:00|4408.94|4408.94|4408.94|4408.94|4408.94|4408.94|4408.94|4408.94|0
1621503210000|2021-05-20 09:33:30|4408.64|4408.64|4408.64|4408.64|4408.64|4408.64|4408.64|4408.64|0
1621503220000|2021-05-20 09:33:40|4408.19|4408.19|4407.9|4407.9|4408.19|4408.19|4407.9|4407.9|0
1621503230000|2021-05-20 09:33:50|4407.6|4407.6|4407.07|4407.07|4407.6|4407.6|4406.92|4406.92|0
1621503240000|2021-05-20 09:34:00|4406.94|4406.94|4407.86|4407.86|4407.91|4407.91|4406.86|4406.86|0
1621503260000|2021-05-20 09:34:20|4408.01|4408.01|4408.01|4408.01|4408.01|4408.01|4408.01|4408.01|0
1621503270000|2021-05-20 09:34:30|4408.91|4408.91|4408.91|4408.91|4408.91|4408.91|4408.91|4408.91|0
1621503280000|2021-05-20 09:34:40|4408.76|4408.76|4408.46|4408.46|4408.76|4408.76|4408.46|4408.46|0
1621503320000|2021-05-20 09:35:20|4408.76|4408.76|4408.91|4408.91|4408.91|4408.91|4408.76|4408.76|0
1621503330000|2021-05-20 09:35:30|4410.11|4410.11|4409.63|4409.63|4410.11|4410.11|4409.51|4409.51|0
1621503360000|2021-05-20 09:36:00|4409.67|4409.67|4409.45|4409.45|4410.06|4410.06|4409.45|4409.45|0
1621503380000|2021-05-20 09:36:20|4410.36|4410.36|4410.36|4410.36|4410.36|4410.36|4410.36|4410.36|0
1621503400000|2021-05-20 09:36:40|4409.4|4409.4|4409.1|4409.1|4409.4|4409.4|4409.1|4409.1|0
1621503410000|2021-05-20 09:36:50|4407.75|4407.75|4407.75|4407.75|4407.75|4407.75|4407.75|4407.75|0
1621503420000|2021-05-20 09:37:00|4407.15|4407.15|4407.15|4407.15|4407.15|4407.15|4407.15|4407.15|0
1621503430000|2021-05-20 09:37:10|4406.92|4406.92|4406.92|4406.92|4406.92|4406.92|4406.92|4406.92|0
1621503450000|2021-05-20 09:37:30|4407.22|4407.22|4407.67|4407.67|4407.67|4407.67|4407.22|4407.22|0
1621503460000|2021-05-20 09:37:40|4407.82|4407.82|4408.12|4408.12|4408.12|4408.12|4407.82|4407.82|0
1621503470000|2021-05-20 09:37:50|4408.15|4408.15|4408.15|4408.15|4408.15|4408.15|4408.15|4408.15|0
1621503480000|2021-05-20 09:38:00|4407.98|4407.98|4409.07|4409.07|4409.07|4409.07|4407.98|4407.98|0
1621503500000|2021-05-20 09:38:20|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|0
1621503520000|2021-05-20 09:38:40|4408.47|4408.47|4407.57|4407.57|4408.47|4408.47|4407.57|4407.57|0
1621503540000|2021-05-20 09:39:00|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|0
1621503550000|2021-05-20 09:39:10|4407.32|4407.32|4408.24|4408.24|4408.24|4408.24|4407.32|4407.32|0
1621503560000|2021-05-20 09:39:20|4408.09|4408.09|4408.09|4408.09|4408.09|4408.09|4408.09|4408.09|0
1621503570000|2021-05-20 09:39:30|4407.92|4407.92|4407.75|4407.75|4407.92|4407.92|4407.75|4407.75|0
1621503580000|2021-05-20 09:39:40|4407.6|4407.6|4407.6|4407.6|4407.6|4407.6|4407.6|4407.6|0
1621503590000|2021-05-20 09:39:50|4407|4407|4407|4407|4407|4407|4407|4407|0
1621503600000|2021-05-20 09:40:00|4407.6|4407.6|4408.94|4408.94|4408.94|4408.94|4407.6|4407.6|0
1621503610000|2021-05-20 09:40:10|4409.06|4409.06|4409.06|4409.06|4409.06|4409.06|4409.06|4409.06|0
1621503620000|2021-05-20 09:40:20|4409.03|4409.03|4409.03|4409.03|4409.03|4409.03|4409.03|4409.03|0
1621503640000|2021-05-20 09:40:40|4407.83|4407.83|4407.83|4407.83|4407.83|4407.83|4407.83|4407.83|0
1621503650000|2021-05-20 09:40:50|4407.8|4407.8|4408.71|4408.71|4408.71|4408.71|4407.65|4407.65|0
1621503660000|2021-05-20 09:41:00|4408.82|4408.82|4408.71|4408.71|4408.82|4408.82|4408.56|4408.56|0
1621503670000|2021-05-20 09:41:10|4409|4409|4410.49|4410.49|4410.64|4410.64|4409|4409|0
1621503680000|2021-05-20 09:41:20|4410.05|4410.05|4410.05|4410.05|4410.05|4410.05|4410.05|4410.05|0
1621503690000|2021-05-20 09:41:30|4409.9|4409.9|4409.97|4409.97|4409.97|4409.97|4409.9|4409.9|0
1621503700000|2021-05-20 09:41:40|4410.12|4410.12|4410.12|4410.12|4410.12|4410.12|4410.12|4410.12|0
1621503710000|2021-05-20 09:41:50|4409.83|4409.83|4409.83|4409.83|4409.83|4409.83|4409.83|4409.83|0
1621503720000|2021-05-20 09:42:00|4410.73|4410.73|4410.88|4410.88|4410.88|4410.88|4410.73|4410.73|0
1621503730000|2021-05-20 09:42:10|4411.48|4411.48|4411.53|4411.53|4411.53|4411.53|4411.48|4411.48|0
1621503740000|2021-05-20 09:42:20|4411.24|4411.24|4411.24|4411.24|4411.24|4411.24|4411.24|4411.24|0
1621503770000|2021-05-20 09:42:50|4410.94|4410.94|4410.71|4410.71|4410.94|4410.94|4410.71|4410.71|0
1621503780000|2021-05-20 09:43:00|4410.56|4410.56|4410.82|4410.82|4410.82|4410.82|4410.52|4410.52|0
1621503800000|2021-05-20 09:43:20|4411.12|4411.12|4411.12|4411.12|4411.12|4411.12|4411.12|4411.12|0
1621503810000|2021-05-20 09:43:30|4411.21|4411.21|4411.21|4411.21|4411.21|4411.21|4411.21|4411.21|0
1621503820000|2021-05-20 09:43:40|4411.26|4411.26|4411.26|4411.26|4411.26|4411.26|4411.26|4411.26|0
1621503830000|2021-05-20 09:43:50|4411.19|4411.19|4411.58|4411.58|4411.58|4411.58|4411.19|4411.19|0
1621503840000|2021-05-20 09:44:00|4411.44|4411.44|4411.44|4411.44|4411.44|4411.44|4411.44|4411.44|0
1621503850000|2021-05-20 09:44:10|4411.39|4411.39|4411.32|4411.32|4411.41|4411.41|4411.32|4411.32|0
1621503860000|2021-05-20 09:44:20|4411.25|4411.25|4410.95|4410.95|4411.25|4411.25|4410.95|4410.95|0
1621503870000|2021-05-20 09:44:30|4410.09|4410.09|4409.79|4409.79|4410.09|4410.09|4409.79|4409.79|0
1621503900000|2021-05-20 09:45:00|4409.75|4409.75|4409.75|4409.75|4409.75|4409.75|4409.75|4409.75|0
1621503910000|2021-05-20 09:45:10|4409.15|4409.15|4409.04|4409.04|4409.15|4409.15|4409.04|4409.04|0
1621503930000|2021-05-20 09:45:30|4408.96|4408.96|4409.56|4409.56|4409.56|4409.56|4408.96|4408.96|0
1621503940000|2021-05-20 09:45:40|4409.65|4409.65|4409.65|4409.65|4409.65|4409.65|4409.65|4409.65|0
1621503950000|2021-05-20 09:45:50|4409.05|4409.05|4409.4|4409.4|4409.4|4409.4|4409.05|4409.05|0
1621503960000|2021-05-20 09:46:00|4409.49|4409.49|4410.57|4410.57|4410.57|4410.57|4409.49|4409.49|0
1621503970000|2021-05-20 09:46:10|4410.62|4410.62|4410.33|4410.33|4410.62|4410.62|4410.33|4410.33|0
1621503980000|2021-05-20 09:46:20|4410.93|4410.93|4410.93|4410.93|4410.93|4410.93|4410.93|4410.93|0
1621503990000|2021-05-20 09:46:30|4411.04|4411.04|4410.58|4410.58|4411.18|4411.18|4410.58|4410.58|0
1621504000000|2021-05-20 09:46:40|4410.43|4410.43|4410.28|4410.28|4410.43|4410.43|4410.28|4410.28|0
1621504010000|2021-05-20 09:46:50|4410.88|4410.88|4410.88|4410.88|4410.88|4410.88|4410.88|4410.88|0
1621504040000|2021-05-20 09:47:20|4410.82|4410.82|4410.82|4410.82|4410.82|4410.82|4410.82|4410.82|0
1621504060000|2021-05-20 09:47:40|4411.72|4411.72|4412.61|4412.61|4412.61|4412.61|4411.72|4411.72|0
1621504070000|2021-05-20 09:47:50|4412.64|4412.64|4414.07|4414.07|4414.07|4414.07|4412.64|4412.64|0
1621504080000|2021-05-20 09:48:00|4413.93|4413.93|4414.04|4414.04|4414.23|4414.23|4413.93|4413.93|0
1621504090000|2021-05-20 09:48:10|4414.13|4414.13|4413.2|4413.2|4414.13|4414.13|4413.2|4413.2|0
1621504100000|2021-05-20 09:48:20|4413.11|4413.11|4413.11|4413.11|4413.11|4413.11|4413.11|4413.11|0
1621504110000|2021-05-20 09:48:30|4412.51|4412.51|4412.66|4412.66|4412.66|4412.66|4412.51|4412.51|0
1621504120000|2021-05-20 09:48:40|4412.77|4412.77|4412.77|4412.77|4412.77|4412.77|4412.77|4412.77|0
1621504140000|2021-05-20 09:49:00|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|0
1621504150000|2021-05-20 09:49:10|4413.13|4413.13|4413.28|4413.28|4413.28|4413.28|4413.13|4413.13|0
1621504160000|2021-05-20 09:49:20|4413.3|4413.3|4413.33|4413.33|4413.33|4413.33|4413.3|4413.3|0
1621504180000|2021-05-20 09:49:40|4413.21|4413.21|4413.12|4413.12|4413.21|4413.21|4412.61|4412.61|0
1621504190000|2021-05-20 09:49:50|4413.21|4413.21|4413.96|4413.96|4413.96|4413.96|4413.21|4413.21|0
1621504230000|2021-05-20 09:50:30|4413.85|4413.85|4413.85|4413.85|4413.85|4413.85|4413.85|4413.85|0
1621504240000|2021-05-20 09:50:40|4413.1|4413.1|4413.1|4413.1|4413.1|4413.1|4413.1|4413.1|0
1621504290000|2021-05-20 09:51:30|4413.4|4413.4|4413.4|4413.4|4413.4|4413.4|4413.4|4413.4|0
1621504300000|2021-05-20 09:51:40|4413.7|4413.7|4413.7|4413.7|4413.7|4413.7|4413.7|4413.7|0
1621504310000|2021-05-20 09:51:50|4413.85|4413.85|4414.15|4414.15|4414.15|4414.15|4413.85|4413.85|0
1621504330000|2021-05-20 09:52:10|4413.85|4413.85|4413.85|4413.85|4413.85|4413.85|4413.85|4413.85|0
1621504340000|2021-05-20 09:52:20|4413.24|4413.24|4413.1|4413.1|4413.24|4413.24|4413.1|4413.1|0
1621504350000|2021-05-20 09:52:30|4412.8|4412.8|4412.8|4412.8|4412.8|4412.8|4412.8|4412.8|0
1621504360000|2021-05-20 09:52:40|4413.1|4413.1|4413.13|4413.13|4413.13|4413.13|4413.1|4413.1|0
1621504370000|2021-05-20 09:52:50|4413.18|4413.18|4413.18|4413.18|4413.18|4413.18|4413.18|4413.18|0
1621504390000|2021-05-20 09:53:10|4413.25|4413.25|4413.25|4413.25|4413.25|4413.25|4413.25|4413.25|0
1621504400000|2021-05-20 09:53:20|4412.96|4412.96|4413.11|4413.11|4413.11|4413.11|4412.96|4412.96|0
1621504410000|2021-05-20 09:53:30|4413.41|4413.41|4413.41|4413.41|4413.41|4413.41|4413.41|4413.41|0
1621504420000|2021-05-20 09:53:40|4414.02|4414.02|4413.41|4413.41|4414.02|4414.02|4413.41|4413.41|0
1621504430000|2021-05-20 09:53:50|4413.44|4413.44|4413.44|4413.44|4413.44|4413.44|4413.44|4413.44|0
1621504470000|2021-05-20 09:54:30|4413.35|4413.35|4413.35|4413.35|4413.35|4413.35|4413.35|4413.35|0
1621504480000|2021-05-20 09:54:40|4413.05|4413.05|4412.96|4412.96|4413.05|4413.05|4412.96|4412.96|0
1621504490000|2021-05-20 09:54:50|4413.07|4413.07|4413.67|4413.67|4413.67|4413.67|4413.07|4413.07|0
1621504510000|2021-05-20 09:55:10|4413.74|4413.74|4413.47|4413.47|4414.04|4414.04|4413.47|4413.47|0
1621504520000|2021-05-20 09:55:20|4413.17|4413.17|4413.52|4413.52|4413.52|4413.52|4413.17|4413.17|0
1621504540000|2021-05-20 09:55:40|4412.32|4412.32|4411.43|4411.43|4412.32|4412.32|4411.42|4411.42|0
1621504550000|2021-05-20 09:55:50|4411.46|4411.46|4411.46|4411.46|4411.46|4411.46|4411.46|4411.46|0
1621504560000|2021-05-20 09:56:00|4411.44|4411.44|4411.27|4411.27|4411.44|4411.44|4411.27|4411.27|0
1621504570000|2021-05-20 09:56:10|4410.97|4410.97|4410.97|4410.97|4410.97|4410.97|4410.97|4410.97|0
1621504580000|2021-05-20 09:56:20|4411.26|4411.26|4411.92|4411.92|4411.92|4411.92|4411.26|4411.26|0
1621504590000|2021-05-20 09:56:30|4412.01|4412.01|4412.1|4412.1|4412.1|4412.1|4412.01|4412.01|0
1621504600000|2021-05-20 09:56:40|4412.19|4412.19|4411.92|4411.92|4412.19|4412.19|4411.89|4411.89|0
1621504610000|2021-05-20 09:56:50|4411.87|4411.87|4411.87|4411.87|4411.87|4411.87|4411.87|4411.87|0
1621504620000|2021-05-20 09:57:00|4411.72|4411.72|4411.98|4411.98|4411.98|4411.98|4411.72|4411.72|0
1621504630000|2021-05-20 09:57:10|4412.28|4412.28|4412.28|4412.28|4412.28|4412.28|4412.28|4412.28|0
1621504650000|2021-05-20 09:57:30|4411.98|4411.98|4411.98|4411.98|4411.98|4411.98|4411.98|4411.98|0
1621504680000|2021-05-20 09:58:00|4412.12|4412.12|4413.33|4413.33|4413.33|4413.33|4412.12|4412.12|0
1621504720000|2021-05-20 09:58:40|4412.73|4412.73|4412.73|4412.73|4412.73|4412.73|4412.73|4412.73|0
1621504730000|2021-05-20 09:58:50|4412.43|4412.43|4412.43|4412.43|4412.43|4412.43|4412.43|4412.43|0
1621504740000|2021-05-20 09:59:00|4412.34|4412.34|4412.24|4412.24|4412.34|4412.34|4412.24|4412.24|0
1621504750000|2021-05-20 09:59:10|4412.55|4412.55|4412.85|4412.85|4412.85|4412.85|4412.55|4412.55|0
1621504760000|2021-05-20 09:59:20|4412.99|4412.99|4412.99|4412.99|4412.99|4412.99|4412.99|4412.99|0
1621504800000|2021-05-20 10:00:00|4412.9|4412.9|4413.5|4413.5|4413.5|4413.5|4412.9|4412.9|0
1621504810000|2021-05-20 10:00:10|4413.55|4413.55|4413.55|4413.55|4413.55|4413.55|4413.55|4413.55|0
1621504820000|2021-05-20 10:00:20|4413.7|4413.7|4413.7|4413.7|4413.7|4413.7|4413.4|4413.4|0
1621504830000|2021-05-20 10:00:30|4413.64|4413.64|4413.57|4413.57|4413.64|4413.64|4413.57|4413.57|0
1621504850000|2021-05-20 10:00:50|4413.46|4413.46|4413.46|4413.46|4413.46|4413.46|4413.46|4413.46|0
1621504860000|2021-05-20 10:01:00|4413.16|4413.16|4412.86|4412.86|4413.16|4413.16|4412.86|4412.86|0
1621504870000|2021-05-20 10:01:10|4413.16|4413.16|4413.9|4413.9|4413.9|4413.9|4413.16|4413.16|0
1621504880000|2021-05-20 10:01:20|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|0
1621504890000|2021-05-20 10:01:30|4414.32|4414.32|4415.06|4415.06|4415.09|4415.09|4414.32|4414.32|0
1621504900000|2021-05-20 10:01:40|4414.58|4414.58|4414.43|4414.43|4414.58|4414.58|4414.43|4414.43|0
1621504910000|2021-05-20 10:01:50|4414.73|4414.73|4414.73|4414.73|4414.73|4414.73|4414.73|4414.73|0
1621504920000|2021-05-20 10:02:00|4415.03|4415.03|4414.95|4414.95|4415.03|4415.03|4414.95|4414.95|0
1621504940000|2021-05-20 10:02:20|4415.56|4415.56|4414.7|4414.7|4415.56|4415.56|4414.7|4414.7|0
1621504950000|2021-05-20 10:02:30|4414.55|4414.55|4413.65|4413.65|4414.55|4414.55|4413.65|4413.65|0
1621504970000|2021-05-20 10:02:50|4413.56|4413.56|4413.28|4413.28|4413.56|4413.56|4413.26|4413.26|0
1621504980000|2021-05-20 10:03:00|4413.43|4413.43|4412.34|4412.34|4413.43|4413.43|4412.15|4412.15|0
1621505000000|2021-05-20 10:03:20|4412.38|4412.38|4412.63|4412.63|4412.63|4412.63|4412.33|4412.33|0
1621505010000|2021-05-20 10:03:30|4412.33|4412.33|4412.27|4412.27|4412.33|4412.33|4412.27|4412.27|0
1621505030000|2021-05-20 10:03:50|4412.36|4412.36|4412.36|4412.36|4412.36|4412.36|4412.36|4412.36|0
1621505050000|2021-05-20 10:04:10|4412.06|4412.06|4412.06|4412.06|4412.06|4412.06|4412.06|4412.06|0
1621505060000|2021-05-20 10:04:20|4411.76|4411.76|4412.09|4412.09|4412.09|4412.09|4411.76|4411.76|0
1621505080000|2021-05-20 10:04:40|4411.78|4411.78|4411.78|4411.78|4411.78|4411.78|4411.78|4411.78|0
1621505090000|2021-05-20 10:04:50|4411.81|4411.81|4411.81|4411.81|4411.81|4411.81|4411.81|4411.81|0
1621505100000|2021-05-20 10:05:00|4411.84|4411.84|4411.65|4411.65|4411.95|4411.95|4411.65|4411.65|0
1621505110000|2021-05-20 10:05:10|4411.77|4411.77|4412.67|4412.67|4412.67|4412.67|4411.77|4411.77|0
1621505130000|2021-05-20 10:05:30|4412.58|4412.58|4412.58|4412.58|4412.58|4412.58|4412.58|4412.58|0
1621505160000|2021-05-20 10:06:00|4412.65|4412.65|4413.95|4413.95|4413.95|4413.95|4412.65|4412.65|0
1621505170000|2021-05-20 10:06:10|4413.35|4413.35|4413.52|4413.52|4413.65|4413.65|4413.35|4413.35|0
1621505190000|2021-05-20 10:06:30|4413.54|4413.54|4413.54|4413.54|4413.54|4413.54|4413.54|4413.54|0
1621505200000|2021-05-20 10:06:40|4413.63|4413.63|4413.63|4413.63|4413.63|4413.63|4413.63|4413.63|0
1621505210000|2021-05-20 10:06:50|4412.89|4412.89|4412.76|4412.76|4413.03|4413.03|4412.73|4412.73|0
1621505220000|2021-05-20 10:07:00|4412.82|4412.82|4412.82|4412.82|4412.86|4412.86|4412.82|4412.82|0
1621505230000|2021-05-20 10:07:10|4413.57|4413.57|4413.23|4413.23|4413.57|4413.57|4413.23|4413.23|0
1621505240000|2021-05-20 10:07:20|4413.27|4413.27|4413.27|4413.27|4413.27|4413.27|4413.27|4413.27|0
1621505250000|2021-05-20 10:07:30|4413.87|4413.87|4413.87|4413.87|4413.87|4413.87|4413.87|4413.87|0
1621505280000|2021-05-20 10:08:00|4413.84|4413.84|4413.84|4413.84|4413.84|4413.84|4413.84|4413.84|0
1621505290000|2021-05-20 10:08:10|4414.44|4414.44|4414.74|4414.74|4414.74|4414.74|4414.44|4414.44|0
1621505300000|2021-05-20 10:08:20|4414.14|4414.14|4414.14|4414.14|4414.14|4414.14|4414.14|4414.14|0
1621505310000|2021-05-20 10:08:30|4413.54|4413.54|4413.54|4413.54|4413.54|4413.54|4413.54|4413.54|0
1621505320000|2021-05-20 10:08:40|4413.84|4413.84|4413.84|4413.84|4413.84|4413.84|4413.84|4413.84|0
1621505340000|2021-05-20 10:09:00|4414.14|4414.14|4414.14|4414.14|4414.14|4414.14|4414.14|4414.14|0
1621505360000|2021-05-20 10:09:20|4413.84|4413.84|4413.29|4413.29|4413.84|4413.84|4413.29|4413.29|0
1621505380000|2021-05-20 10:09:40|4413.41|4413.41|4413.41|4413.41|4413.41|4413.41|4413.41|4413.41|0
1621505400000|2021-05-20 10:10:00|4413.43|4413.43|4413.55|4413.55|4413.55|4413.55|4413.43|4413.43|0
1621505410000|2021-05-20 10:10:10|4413.85|4413.85|4413.99|4413.99|4413.99|4413.99|4413.85|4413.85|0
1621505430000|2021-05-20 10:10:30|4414.08|4414.08|4413.78|4413.78|4414.08|4414.08|4413.48|4413.48|0
1621505460000|2021-05-20 10:11:00|4414.08|4414.08|4413.03|4413.03|4414.08|4414.08|4413.03|4413.03|0
1621505470000|2021-05-20 10:11:10|4413.33|4413.33|4413.33|4413.33|4413.33|4413.33|4413.33|4413.33|0
1621505480000|2021-05-20 10:11:20|4413.63|4413.63|4413.63|4413.63|4413.63|4413.63|4413.63|4413.63|0
1621505490000|2021-05-20 10:11:30|4413.59|4413.59|4412.69|4412.69|4413.59|4413.59|4412.69|4412.69|0
1621505500000|2021-05-20 10:11:40|4412.64|4412.64|4413.24|4413.24|4413.24|4413.24|4412.64|4412.64|0
1621505520000|2021-05-20 10:12:00|4413.15|4413.15|4413.23|4413.23|4413.23|4413.23|4412.93|4412.93|0
1621505530000|2021-05-20 10:12:10|4412.93|4412.93|4412.93|4412.93|4412.93|4412.93|4412.93|4412.93|0
1621505540000|2021-05-20 10:12:20|4413.23|4413.23|4413.23|4413.23|4413.23|4413.23|4413.23|4413.23|0
1621505560000|2021-05-20 10:12:40|4413.26|4413.26|4413.26|4413.26|4413.26|4413.26|4413.26|4413.26|0
1621505570000|2021-05-20 10:12:50|4413.32|4413.32|4413.32|4413.32|4413.32|4413.32|4413.32|4413.32|0
1621505580000|2021-05-20 10:13:00|4413.02|4413.02|4414.46|4414.46|4414.46|4414.46|4412.72|4412.72|0
1621505590000|2021-05-20 10:13:10|4414.48|4414.48|4414.57|4414.57|4414.57|4414.57|4414.48|4414.48|0
1621505610000|2021-05-20 10:13:30|4414.87|4414.87|4414.61|4414.61|4414.91|4414.91|4414.61|4414.61|0
1621505630000|2021-05-20 10:13:50|4414.67|4414.67|4414.67|4414.67|4414.67|4414.67|4414.67|4414.67|0
1621505650000|2021-05-20 10:14:10|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|0
1621505680000|2021-05-20 10:14:40|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|0
1621505700000|2021-05-20 10:15:00|4415.06|4415.06|4415.01|4415.01|4415.06|4415.06|4414.41|4414.41|0
1621505710000|2021-05-20 10:15:10|4415.05|4415.05|4415.05|4415.05|4415.05|4415.05|4415.05|4415.05|0
1621505720000|2021-05-20 10:15:20|4415.1|4415.1|4416|4416|4416|4416|4415.1|4415.1|0
1621505740000|2021-05-20 10:15:40|4415.7|4415.7|4415.4|4415.4|4415.7|4415.7|4415.4|4415.4|0
1621505750000|2021-05-20 10:15:50|4415.42|4415.42|4415.67|4415.67|4415.67|4415.67|4415.42|4415.42|0
1621505760000|2021-05-20 10:16:00|4416.27|4416.27|4416.27|4416.27|4416.27|4416.27|4416.27|4416.27|0
1621505800000|2021-05-20 10:16:40|4416.19|4416.19|4416.38|4416.38|4416.38|4416.38|4416.19|4416.19|0
1621505820000|2021-05-20 10:17:00|4416.2|4416.2|4416.89|4416.89|4416.89|4416.89|4416.2|4416.2|0
1621505850000|2021-05-20 10:17:30|4417.04|4417.04|4417.04|4417.04|4417.19|4417.19|4417.04|4417.04|0
1621505860000|2021-05-20 10:17:40|4416.89|4416.89|4415.99|4415.99|4416.89|4416.89|4415.99|4415.99|0
1621505870000|2021-05-20 10:17:50|4416.08|4416.08|4416.08|4416.08|4416.08|4416.08|4416.08|4416.08|0
1621505880000|2021-05-20 10:18:00|4415.78|4415.78|4415.54|4415.54|4415.78|4415.78|4415.54|4415.54|0
1621505890000|2021-05-20 10:18:10|4415.39|4415.39|4415.2|4415.2|4415.39|4415.39|4414.75|4414.75|0
1621505900000|2021-05-20 10:18:20|4415.06|4415.06|4414.91|4414.91|4415.06|4415.06|4414.91|4414.91|0
1621505910000|2021-05-20 10:18:30|4414.61|4414.61|4414.61|4414.61|4414.61|4414.61|4414.61|4414.61|0
1621505940000|2021-05-20 10:19:00|4414.7|4414.7|4414.7|4414.7|4414.7|4414.7|4414.7|4414.7|0
1621505960000|2021-05-20 10:19:20|4414.85|4414.85|4414.7|4414.7|4414.85|4414.85|4414.7|4414.7|0
1621505970000|2021-05-20 10:19:30|4415.6|4415.6|4416.2|4416.2|4416.2|4416.2|4415.6|4415.6|0
1621506010000|2021-05-20 10:20:10|4416.29|4416.29|4416.29|4416.29|4416.29|4416.29|4416.29|4416.29|0
1621506020000|2021-05-20 10:20:20|4416.38|4416.38|4416.38|4416.38|4416.38|4416.38|4416.38|4416.38|0
1621506040000|2021-05-20 10:20:40|4416.08|4416.08|4416.37|4416.37|4416.37|4416.37|4416.08|4416.08|0
1621506050000|2021-05-20 10:20:50|4416.28|4416.28|4416.49|4416.49|4416.49|4416.49|4416.19|4416.19|0
1621506070000|2021-05-20 10:21:10|4416.58|4416.58|4415.89|4415.89|4416.58|4416.58|4415.89|4415.89|0
1621506090000|2021-05-20 10:21:30|4415.74|4415.74|4415.74|4415.74|4415.74|4415.74|4415.74|4415.74|0
1621506120000|2021-05-20 10:22:00|4415.89|4415.89|4417.24|4417.24|4417.24|4417.24|4415.89|4415.89|0
1621506140000|2021-05-20 10:22:20|4417.39|4417.39|4417.53|4417.53|4417.53|4417.53|4417.36|4417.36|0
1621506150000|2021-05-20 10:22:30|4417.58|4417.58|4417.58|4417.58|4417.58|4417.58|4417.58|4417.58|0
1621506160000|2021-05-20 10:22:40|4417.52|4417.52|4417.37|4417.37|4417.52|4417.52|4417.37|4417.37|0
1621506170000|2021-05-20 10:22:50|4417.67|4417.67|4417.67|4417.67|4417.67|4417.67|4417.67|4417.67|0
1621506190000|2021-05-20 10:23:10|4417.37|4417.37|4417.97|4417.97|4417.97|4417.97|4417.37|4417.37|0
1621506200000|2021-05-20 10:23:20|4417.79|4417.79|4417.79|4417.79|4417.79|4417.79|4417.79|4417.79|0
1621506210000|2021-05-20 10:23:30|4417.66|4417.66|4417.38|4417.38|4417.66|4417.66|4417.38|4417.38|0
1621506220000|2021-05-20 10:23:40|4417.67|4417.67|4417.29|4417.29|4417.67|4417.67|4417.29|4417.29|0
1621506240000|2021-05-20 10:24:00|4418.49|4418.49|4418.53|4418.53|4418.58|4418.58|4418.49|4418.49|0
1621506250000|2021-05-20 10:24:10|4418.83|4418.83|4419.47|4419.47|4419.47|4419.47|4418.83|4418.83|0
1621506270000|2021-05-20 10:24:30|4419.58|4419.58|4419.55|4419.55|4420.15|4420.15|4419.55|4419.55|0
1621506280000|2021-05-20 10:24:40|4419.4|4419.4|4419.4|4419.4|4419.4|4419.4|4419.4|4419.4|0
1621506290000|2021-05-20 10:24:50|4419.7|4419.7|4420.04|4420.04|4420.04|4420.04|4419.7|4419.7|0
1621506300000|2021-05-20 10:25:00|4419.74|4419.74|4419.44|4419.44|4420.04|4420.04|4419.44|4419.44|0
1621506310000|2021-05-20 10:25:10|4419.58|4419.58|4419.58|4419.58|4419.58|4419.58|4419.58|4419.58|0
1621506330000|2021-05-20 10:25:30|4419.53|4419.53|4419.56|4419.56|4419.65|4419.65|4419.36|4419.36|0
1621506350000|2021-05-20 10:25:50|4418.96|4418.96|4418.96|4418.96|4418.96|4418.96|4418.96|4418.96|0
1621506360000|2021-05-20 10:26:00|4418.84|4418.84|4418.57|4418.57|4418.84|4418.84|4418.55|4418.55|0
1621506370000|2021-05-20 10:26:10|4418.42|4418.42|4418.57|4418.57|4418.57|4418.57|4418.27|4418.27|0
1621506380000|2021-05-20 10:26:20|4418.87|4418.87|4419.32|4419.32|4419.32|4419.32|4418.87|4418.87|0
1621506420000|2021-05-20 10:27:00|4419.26|4419.26|4419.21|4419.21|4419.26|4419.26|4419.21|4419.21|0
1621506440000|2021-05-20 10:27:20|4420.41|4420.41|4420.11|4420.11|4420.41|4420.41|4420.11|4420.11|0
1621506450000|2021-05-20 10:27:30|4419.81|4419.81|4419.64|4419.64|4419.81|4419.81|4419.64|4419.64|0
1621506460000|2021-05-20 10:27:40|4419.59|4419.59|4419.59|4419.59|4419.59|4419.59|4419.59|4419.59|0
1621506480000|2021-05-20 10:28:00|4419.57|4419.57|4419.61|4419.61|4419.61|4419.61|4419.57|4419.57|0
1621506500000|2021-05-20 10:28:20|4419.76|4419.76|4420.33|4420.33|4420.33|4420.33|4419.61|4419.61|0
1621506540000|2021-05-20 10:29:00|4420.48|4420.48|4421.64|4421.64|4421.64|4421.64|4420.48|4420.48|0
1621506560000|2021-05-20 10:29:20|4421.67|4421.67|4421.67|4421.67|4421.67|4421.67|4421.67|4421.67|0
1621506570000|2021-05-20 10:29:30|4421.37|4421.37|4421.37|4421.37|4421.37|4421.37|4421.37|4421.37|0
1621506590000|2021-05-20 10:29:50|4421.67|4421.67|4421.67|4421.67|4421.67|4421.67|4421.67|4421.67|0
1621506600000|2021-05-20 10:30:00|4421.69|4421.69|4422.29|4422.29|4422.29|4422.29|4421.69|4421.69|0
1621506610000|2021-05-20 10:30:10|4422.31|4422.31|4422.59|4422.59|4422.59|4422.59|4422.29|4422.29|0
1621506620000|2021-05-20 10:30:20|4422.29|4422.29|4421.99|4421.99|4422.29|4422.29|4421.99|4421.99|0
1621506630000|2021-05-20 10:30:30|4421.81|4421.81|4421.85|4421.85|4421.85|4421.85|4421.81|4421.81|0
1621506650000|2021-05-20 10:30:50|4421.55|4421.55|4421.55|4421.55|4421.55|4421.55|4421.55|4421.55|0
1621506660000|2021-05-20 10:31:00|4421.4|4421.4|4421.4|4421.4|4421.4|4421.4|4421.4|4421.4|0
1621506670000|2021-05-20 10:31:10|4421.7|4421.7|4421.7|4421.7|4421.7|4421.7|4421.7|4421.7|0
1621506680000|2021-05-20 10:31:20|4421.79|4421.79|4421.79|4421.79|4421.79|4421.79|4421.79|4421.79|0
1621506690000|2021-05-20 10:31:30|4421.49|4421.49|4420.44|4420.44|4421.49|4421.49|4420.44|4420.44|0
1621506700000|2021-05-20 10:31:40|4420.29|4420.29|4419.54|4419.54|4420.29|4420.29|4419.54|4419.54|0
1621506730000|2021-05-20 10:32:10|4419.5|4419.5|4419.5|4419.5|4419.5|4419.5|4419.5|4419.5|0
1621506740000|2021-05-20 10:32:20|4419.64|4419.64|4420.39|4420.39|4420.39|4420.39|4419.64|4419.64|0
1621506750000|2021-05-20 10:32:30|4420.37|4420.37|4420.33|4420.33|4420.37|4420.37|4420.33|4420.33|0
1621506770000|2021-05-20 10:32:50|4420.63|4420.63|4420.63|4420.63|4420.63|4420.63|4420.63|4420.63|0
1621506790000|2021-05-20 10:33:10|4420.66|4420.66|4420.68|4420.68|4420.68|4420.68|4420.66|4420.66|0
1621506820000|2021-05-20 10:33:40|4420.59|4420.59|4421.36|4421.36|4421.36|4421.36|4420.59|4420.59|0
1621506860000|2021-05-20 10:34:20|4421.45|4421.45|4422.12|4422.12|4422.12|4422.12|4421.41|4421.41|0
1621506880000|2021-05-20 10:34:40|4422.23|4422.23|4422.17|4422.17|4422.23|4422.23|4422.17|4422.17|0
1621506890000|2021-05-20 10:34:50|4422.2|4422.2|4422.2|4422.2|4422.2|4422.2|4422.2|4422.2|0
1621506920000|2021-05-20 10:35:20|4422.65|4422.65|4422.65|4422.65|4422.65|4422.65|4422.65|4422.65|0
1621506930000|2021-05-20 10:35:30|4422.35|4422.35|4422.35|4422.35|4422.35|4422.35|4422.35|4422.35|0
1621506940000|2021-05-20 10:35:40|4421.75|4421.75|4421.51|4421.51|4421.75|4421.75|4421.51|4421.51|0
1621506970000|2021-05-20 10:36:10|4421.36|4421.36|4421.34|4421.34|4421.36|4421.36|4421.34|4421.34|0
1621506980000|2021-05-20 10:36:20|4421.64|4421.64|4421.64|4421.64|4421.64|4421.64|4421.64|4421.64|0
1621506990000|2021-05-20 10:36:30|4421.04|4421.04|4421.04|4421.04|4421.04|4421.04|4421.04|4421.04|0
1621507010000|2021-05-20 10:36:50|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|0
1621507020000|2021-05-20 10:37:00|4420.83|4420.83|4420.68|4420.68|4420.83|4420.83|4420.68|4420.68|0
1621507050000|2021-05-20 10:37:30|4420.59|4420.59|4420.59|4420.59|4420.59|4420.59|4420.59|4420.59|0
1621507060000|2021-05-20 10:37:40|4420.74|4420.74|4420.89|4420.89|4420.89|4420.89|4420.74|4420.74|0
1621507090000|2021-05-20 10:38:10|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|0
1621507100000|2021-05-20 10:38:20|4420.65|4420.65|4420.58|4420.58|4420.65|4420.65|4420.58|4420.58|0
1621507120000|2021-05-20 10:38:40|4420.14|4420.14|4420.58|4420.58|4420.58|4420.58|4420.14|4420.14|0
1621507130000|2021-05-20 10:38:50|4420.61|4420.61|4420.61|4420.61|4420.61|4420.61|4420.61|4420.61|0
1621507140000|2021-05-20 10:39:00|4420.31|4420.31|4420.31|4420.31|4420.31|4420.31|4420.31|4420.31|0
1621507160000|2021-05-20 10:39:20|4420.01|4420.01|4419.71|4419.71|4420.01|4420.01|4419.71|4419.71|0
1621507170000|2021-05-20 10:39:30|4420.01|4420.01|4420.07|4420.07|4420.16|4420.16|4420.01|4420.01|0
1621507200000|2021-05-20 10:40:00|4419.77|4419.77|4421.12|4421.12|4421.12|4421.12|4419.77|4419.77|0
1621507210000|2021-05-20 10:40:10|4420.52|4420.52|4420.52|4420.52|4420.52|4420.52|4420.52|4420.52|0
1621507230000|2021-05-20 10:40:30|4420.82|4420.82|4420.82|4420.82|4420.82|4420.82|4420.82|4420.82|0
1621507240000|2021-05-20 10:40:40|4420.52|4420.52|4420.52|4420.52|4420.52|4420.52|4420.52|4420.52|0
1621507250000|2021-05-20 10:40:50|4420.35|4420.35|4420.37|4420.37|4420.37|4420.37|4420.35|4420.35|0
1621507260000|2021-05-20 10:41:00|4420.07|4420.07|4420.07|4420.07|4420.07|4420.07|4420.07|4420.07|0
1621507280000|2021-05-20 10:41:20|4420.03|4420.03|4420.03|4420.03|4420.03|4420.03|4420.03|4420.03|0
1621507320000|2021-05-20 10:42:00|4419.73|4419.73|4419.73|4419.73|4419.73|4419.73|4419.73|4419.73|0
1621507340000|2021-05-20 10:42:20|4419.75|4419.75|4419.9|4419.9|4419.9|4419.9|4419.75|4419.75|0
1621507370000|2021-05-20 10:42:50|4420.5|4420.5|4420.65|4420.65|4420.65|4420.65|4420.5|4420.5|0
1621507380000|2021-05-20 10:43:00|4420.76|4420.76|4421.71|4421.71|4421.71|4421.71|4420.76|4420.76|0
1621507390000|2021-05-20 10:43:10|4421.62|4421.62|4421.53|4421.53|4421.62|4421.62|4421.53|4421.53|0
1621507400000|2021-05-20 10:43:20|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|0
1621507410000|2021-05-20 10:43:30|4421.23|4421.23|4421.23|4421.23|4421.23|4421.23|4421.23|4421.23|0
1621507420000|2021-05-20 10:43:40|4421.14|4421.14|4421.14|4421.14|4421.14|4421.14|4421.14|4421.14|0
1621507440000|2021-05-20 10:44:00|4421.05|4421.05|4420.54|4420.54|4421.14|4421.14|4420.54|4420.54|0
1621507450000|2021-05-20 10:44:10|4420.24|4420.24|4420.24|4420.24|4420.24|4420.24|4420.24|4420.24|0
1621507460000|2021-05-20 10:44:20|4420.54|4420.54|4420.54|4420.54|4420.84|4420.84|4420.54|4420.54|0
1621507500000|2021-05-20 10:45:00|4420.58|4420.58|4420.64|4420.64|4420.64|4420.64|4420.58|4420.58|0
1621507510000|2021-05-20 10:45:10|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|0
1621507520000|2021-05-20 10:45:20|4420.9|4420.9|4420.9|4420.9|4420.9|4420.9|4420.9|4420.9|0
1621507530000|2021-05-20 10:45:30|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|0
1621507540000|2021-05-20 10:45:40|4421.53|4421.53|4422.13|4422.13|4422.13|4422.13|4421.53|4421.53|0
1621507550000|2021-05-20 10:45:50|4422.22|4422.22|4422.22|4422.22|4422.22|4422.22|4422.22|4422.22|0
1621507570000|2021-05-20 10:46:10|4421.47|4421.47|4421.32|4421.32|4421.47|4421.47|4421.32|4421.32|0
1621507600000|2021-05-20 10:46:40|4420.72|4420.72|4420.72|4420.72|4420.72|4420.72|4420.72|4420.72|0
1621507610000|2021-05-20 10:46:50|4420.68|4420.68|4420.04|4420.04|4420.68|4420.68|4420.04|4420.04|0
1621507620000|2021-05-20 10:47:00|4420.01|4420.01|4419.65|4419.65|4420.01|4420.01|4419.65|4419.65|0
1621507630000|2021-05-20 10:47:10|4419.95|4419.95|4419.86|4419.86|4419.95|4419.95|4419.86|4419.86|0
1621507640000|2021-05-20 10:47:20|4419.97|4419.97|4419.97|4419.97|4419.97|4419.97|4419.97|4419.97|0
1621507650000|2021-05-20 10:47:30|4419.22|4419.22|4419.96|4419.96|4419.96|4419.96|4418.77|4418.77|0
1621507660000|2021-05-20 10:47:40|4419.92|4419.92|4419.07|4419.07|4419.97|4419.97|4419.07|4419.07|0
1621507670000|2021-05-20 10:47:50|4419.01|4419.01|4418.6|4418.6|4419.01|4419.01|4418.6|4418.6|0
1621507680000|2021-05-20 10:48:00|4418.45|4418.45|4418.36|4418.36|4418.45|4418.45|4418.36|4418.36|0
1621507690000|2021-05-20 10:48:10|4418.06|4418.06|4418.06|4418.06|4418.06|4418.06|4418.06|4418.06|0
1621507700000|2021-05-20 10:48:20|4417.46|4417.46|4417.43|4417.43|4417.46|4417.46|4417.43|4417.43|0
1621507710000|2021-05-20 10:48:30|4417.38|4417.38|4417.68|4417.68|4417.68|4417.68|4417.38|4417.38|0
1621507720000|2021-05-20 10:48:40|4417.64|4417.64|4417.69|4417.69|4417.69|4417.69|4417.64|4417.64|0
1621507740000|2021-05-20 10:49:00|4417.54|4417.54|4417.09|4417.09|4417.69|4417.69|4417.09|4417.09|0
1621507750000|2021-05-20 10:49:10|4417.06|4417.06|4417.9|4417.9|4417.9|4417.9|4417.01|4417.01|0
1621507760000|2021-05-20 10:49:20|4417.76|4417.76|4417.64|4417.64|4417.76|4417.76|4417.64|4417.64|0
1621507770000|2021-05-20 10:49:30|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|0
1621507790000|2021-05-20 10:49:50|4418.54|4418.54|4418.54|4418.54|4418.54|4418.54|4418.54|4418.54|0
1621507800000|2021-05-20 10:50:00|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|0
1621507810000|2021-05-20 10:50:10|4418.15|4418.15|4417.56|4417.56|4418.15|4418.15|4417.56|4417.56|0
1621507820000|2021-05-20 10:50:20|4417.46|4417.46|4417.77|4417.77|4417.77|4417.77|4417.46|4417.46|0
1621507850000|2021-05-20 10:50:50|4416.86|4416.86|4416.9|4416.9|4416.9|4416.9|4416.83|4416.83|0
1621507860000|2021-05-20 10:51:00|4416.99|4416.99|4417.08|4417.08|4417.08|4417.08|4416.99|4416.99|0
1621507870000|2021-05-20 10:51:10|4416.48|4416.48|4416.48|4416.48|4416.48|4416.48|4416.48|4416.48|0
1621507890000|2021-05-20 10:51:30|4416.78|4416.78|4416.78|4416.78|4416.78|4416.78|4416.78|4416.78|0
1621507910000|2021-05-20 10:51:50|4416.87|4416.87|4416.96|4416.96|4416.96|4416.96|4416.87|4416.87|0
1621507920000|2021-05-20 10:52:00|4417.11|4417.11|4416.96|4416.96|4417.11|4417.11|4416.81|4416.81|0
1621507930000|2021-05-20 10:52:10|4417.26|4417.26|4417.86|4417.86|4417.86|4417.86|4417.26|4417.26|0
1621507940000|2021-05-20 10:52:20|4417.72|4417.72|4417.86|4417.86|4417.86|4417.86|4417.72|4417.72|0
1621507950000|2021-05-20 10:52:30|4418.16|4418.16|4418.16|4418.16|4418.16|4418.16|4418.16|4418.16|0
1621507960000|2021-05-20 10:52:40|4418.07|4418.07|4418.07|4418.07|4418.07|4418.07|4418.07|4418.07|0
1621507970000|2021-05-20 10:52:50|4418.22|4418.22|4419.67|4419.67|4419.67|4419.67|4418.22|4418.22|0
1621507990000|2021-05-20 10:53:10|4419.76|4419.76|4419.15|4419.15|4420.03|4420.03|4419.13|4419.13|0
1621508000000|2021-05-20 10:53:20|4419.01|4419.01|4419.15|4419.15|4419.15|4419.15|4419.01|4419.01|0
1621508030000|2021-05-20 10:53:50|4419.3|4419.3|4419.47|4419.47|4419.47|4419.47|4419.3|4419.3|0
1621508040000|2021-05-20 10:54:00|4420.07|4420.07|4420.07|4420.07|4420.07|4420.07|4420.07|4420.07|0
1621508050000|2021-05-20 10:54:10|4420.22|4420.22|4420.61|4420.61|4420.61|4420.61|4420.22|4420.22|0
1621508060000|2021-05-20 10:54:20|4420.76|4420.76|4420.85|4420.85|4420.85|4420.85|4420.76|4420.76|0
1621508090000|2021-05-20 10:54:50|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|0
1621508100000|2021-05-20 10:55:00|4420.79|4420.79|4420.79|4420.79|4420.79|4420.79|4420.79|4420.79|0
1621508120000|2021-05-20 10:55:20|4420.19|4420.19|4420.49|4420.49|4420.49|4420.49|4419.89|4419.89|0
1621508130000|2021-05-20 10:55:30|4420.64|4420.64|4420.71|4420.71|4420.71|4420.71|4420.64|4420.64|0
1621508160000|2021-05-20 10:56:00|4421.02|4421.02|4421.02|4421.02|4421.02|4421.02|4421.02|4421.02|0
1621508180000|2021-05-20 10:56:20|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|0
1621508190000|2021-05-20 10:56:30|4421.08|4421.08|4421.08|4421.08|4421.08|4421.08|4421.08|4421.08|0
1621508200000|2021-05-20 10:56:40|4420.78|4420.78|4420.78|4420.78|4420.78|4420.78|4420.78|4420.78|0
1621508210000|2021-05-20 10:56:50|4420.93|4420.93|4420.78|4420.78|4420.93|4420.93|4420.78|4420.78|0
1621508220000|2021-05-20 10:57:00|4420.73|4420.73|4421.03|4421.03|4421.03|4421.03|4420.73|4420.73|0
1621508240000|2021-05-20 10:57:20|4421.17|4421.17|4421.17|4421.17|4421.17|4421.17|4421.17|4421.17|0
1621508270000|2021-05-20 10:57:50|4421.14|4421.14|4421.14|4421.14|4421.14|4421.14|4421.14|4421.14|0
1621508290000|2021-05-20 10:58:10|4421.1|4421.1|4421.02|4421.02|4421.1|4421.1|4421.02|4421.02|0
1621508300000|2021-05-20 10:58:20|4421.06|4421.06|4421.06|4421.06|4421.06|4421.06|4421.06|4421.06|0
1621508320000|2021-05-20 10:58:40|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|0
1621508330000|2021-05-20 10:58:50|4421.36|4421.36|4421.36|4421.36|4421.36|4421.36|4421.36|4421.36|0
1621508350000|2021-05-20 10:59:10|4421.81|4421.81|4421.81|4421.81|4421.81|4421.81|4421.81|4421.81|0
1621508360000|2021-05-20 10:59:20|4422.41|4422.41|4422.71|4422.71|4422.71|4422.71|4422.41|4422.41|0
1621508370000|2021-05-20 10:59:30|4422.63|4422.63|4422.63|4422.63|4422.63|4422.63|4422.63|4422.63|0
1621508390000|2021-05-20 10:59:50|4422.78|4422.78|4424.3|4424.3|4424.3|4424.3|4422.78|4422.78|0
1621508400000|2021-05-20 11:00:00|4424.63|4424.63|4424.56|4424.56|4425.28|4425.28|4424.56|4424.56|0
1621508410000|2021-05-20 11:00:10|4424.47|4424.47|4425.67|4425.67|4425.67|4425.67|4424.47|4424.47|0
1621508430000|2021-05-20 11:00:30|4425.71|4425.71|4426.3|4426.3|4426.3|4426.3|4425.71|4425.71|0
1621508440000|2021-05-20 11:00:40|4426.45|4426.45|4426.45|4426.45|4426.54|4426.54|4426.45|4426.45|0
1621508450000|2021-05-20 11:00:50|4427.8|4427.8|4426.9|4426.9|4427.8|4427.8|4426.9|4426.9|0
1621508460000|2021-05-20 11:01:00|4427.2|4427.2|4426.93|4426.93|4427.2|4427.2|4426.9|4426.9|0
1621508470000|2021-05-20 11:01:10|4427.02|4427.02|4427.15|4427.15|4427.15|4427.15|4427.02|4427.02|0
1621508480000|2021-05-20 11:01:20|4427.6|4427.6|4427.6|4427.6|4427.6|4427.6|4427.6|4427.6|0
1621508490000|2021-05-20 11:01:30|4427.9|4427.9|4427.9|4427.9|4427.9|4427.9|4427.9|4427.9|0
1621508500000|2021-05-20 11:01:40|4427.81|4427.81|4427.81|4427.81|4427.81|4427.81|4427.81|4427.81|0
1621508510000|2021-05-20 11:01:50|4427.96|4427.96|4427.81|4427.81|4427.96|4427.96|4427.81|4427.81|0
1621508520000|2021-05-20 11:02:00|4427.85|4427.85|4427.99|4427.99|4427.99|4427.99|4427.85|4427.85|0
1621508530000|2021-05-20 11:02:10|4428.1|4428.1|4428.05|4428.05|4428.1|4428.1|4428.05|4428.05|0
1621508540000|2021-05-20 11:02:20|4428.08|4428.08|4428.11|4428.11|4428.11|4428.11|4428.08|4428.08|0
1621508550000|2021-05-20 11:02:30|4428.08|4428.08|4428.08|4428.08|4428.08|4428.08|4428.08|4428.08|0
1621508580000|2021-05-20 11:03:00|4428.12|4428.12|4427.52|4427.52|4428.12|4428.12|4426.92|4426.92|0
1621508600000|2021-05-20 11:03:20|4427.64|4427.64|4427.68|4427.68|4427.68|4427.68|4427.64|4427.64|0
1621508610000|2021-05-20 11:03:30|4427.62|4427.62|4427.16|4427.16|4427.76|4427.76|4427.16|4427.16|0
1621508620000|2021-05-20 11:03:40|4427.01|4427.01|4427.16|4427.16|4427.16|4427.16|4427.01|4427.01|0
1621508640000|2021-05-20 11:04:00|4427.01|4427.01|4427.31|4427.31|4427.31|4427.31|4427.01|4427.01|0
1621508650000|2021-05-20 11:04:10|4427.17|4427.17|4427.17|4427.17|4427.17|4427.17|4427.17|4427.17|0
1621508670000|2021-05-20 11:04:30|4427.19|4427.19|4427.19|4427.19|4427.19|4427.19|4427.19|4427.19|0
1621508680000|2021-05-20 11:04:40|4427.04|4427.04|4426.44|4426.44|4427.04|4427.04|4426.44|4426.44|0
1621508690000|2021-05-20 11:04:50|4426.39|4426.39|4426.39|4426.39|4426.39|4426.39|4426.39|4426.39|0
1621508700000|2021-05-20 11:05:00|4426.54|4426.54|4425.79|4425.79|4426.54|4426.54|4425.79|4425.79|0
1621508720000|2021-05-20 11:05:20|4426.09|4426.09|4426.09|4426.09|4426.09|4426.09|4426.09|4426.09|0
1621508730000|2021-05-20 11:05:30|4426.03|4426.03|4425.08|4425.08|4426.03|4426.03|4425.04|4425.04|0
1621508740000|2021-05-20 11:05:40|4425.12|4425.12|4425.25|4425.25|4425.25|4425.25|4425.12|4425.12|0
1621508760000|2021-05-20 11:06:00|4424.65|4424.65|4424.5|4424.5|4424.65|4424.65|4424.5|4424.5|0
1621508780000|2021-05-20 11:06:20|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|0
1621508790000|2021-05-20 11:06:30|4424.89|4424.89|4425.19|4425.19|4425.19|4425.19|4424.89|4424.89|0
1621508800000|2021-05-20 11:06:40|4425.04|4425.04|4425.38|4425.38|4425.38|4425.38|4425.04|4425.04|0
1621508810000|2021-05-20 11:06:50|4425.4|4425.4|4425.22|4425.22|4425.4|4425.4|4425.22|4425.22|0
1621508820000|2021-05-20 11:07:00|4425.2|4425.2|4424.75|4424.75|4425.2|4425.2|4424.75|4424.75|0
1621508850000|2021-05-20 11:07:30|4425.05|4425.05|4424.92|4424.92|4425.05|4425.05|4424.92|4424.92|0
1621508880000|2021-05-20 11:08:00|4424.47|4424.47|4424.38|4424.38|4424.47|4424.47|4424.32|4424.32|0
1621508890000|2021-05-20 11:08:10|4424.68|4424.68|4424.62|4424.62|4424.68|4424.68|4424.56|4424.56|0
1621508900000|2021-05-20 11:08:20|4424.54|4424.54|4424.52|4424.52|4424.54|4424.54|4424.52|4424.52|0
1621508930000|2021-05-20 11:08:50|4423.92|4423.92|4423.92|4423.92|4423.92|4423.92|4423.92|4423.92|0
1621508940000|2021-05-20 11:09:00|4423.99|4423.99|4424.29|4424.29|4424.29|4424.29|4423.99|4423.99|0
1621508950000|2021-05-20 11:09:10|4423.99|4423.99|4423.99|4423.99|4423.99|4423.99|4423.99|4423.99|0
1621508960000|2021-05-20 11:09:20|4424.14|4424.14|4423.96|4423.96|4424.14|4424.14|4423.96|4423.96|0
1621508980000|2021-05-20 11:09:40|4423.81|4423.81|4423.81|4423.81|4423.81|4423.81|4423.81|4423.81|0
1621509000000|2021-05-20 11:10:00|4423.51|4423.51|4423.37|4423.37|4423.81|4423.81|4423.37|4423.37|0
1621509020000|2021-05-20 11:10:20|4423.33|4423.33|4423.33|4423.33|4423.33|4423.33|4423.33|4423.33|0
1621509080000|2021-05-20 11:11:20|4423.93|4423.93|4423.93|4423.93|4423.93|4423.93|4423.93|4423.93|0
1621509100000|2021-05-20 11:11:40|4423.89|4423.89|4423.95|4423.95|4423.95|4423.95|4423.89|4423.89|0
1621509140000|2021-05-20 11:12:20|4424.25|4424.25|4424.25|4424.25|4424.25|4424.25|4424.25|4424.25|0
1621509150000|2021-05-20 11:12:30|4424.11|4424.11|4424.25|4424.25|4424.25|4424.25|4424.11|4424.11|0
1621509170000|2021-05-20 11:12:50|4424.4|4424.4|4425.15|4425.15|4425.15|4425.15|4424.4|4424.4|0
1621509180000|2021-05-20 11:13:00|4425.08|4425.08|4425.08|4425.08|4425.08|4425.08|4425.08|4425.08|0
1621509190000|2021-05-20 11:13:10|4424.78|4424.78|4424.78|4424.78|4424.78|4424.78|4424.78|4424.78|0
1621509240000|2021-05-20 11:14:00|4424.48|4424.48|4424.44|4424.44|4424.48|4424.48|4424.44|4424.44|0
1621509260000|2021-05-20 11:14:20|4424.48|4424.48|4424.52|4424.52|4424.52|4424.52|4424.48|4424.48|0
1621509300000|2021-05-20 11:15:00|4424.56|4424.56|4424.95|4424.95|4425.04|4425.04|4424.56|4424.56|0
1621509310000|2021-05-20 11:15:10|4424.8|4424.8|4424.8|4424.8|4424.8|4424.8|4424.8|4424.8|0
1621509340000|2021-05-20 11:15:40|4425.1|4425.1|4425.1|4425.1|4425.1|4425.1|4425.1|4425.1|0
1621509350000|2021-05-20 11:15:50|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|0
1621509360000|2021-05-20 11:16:00|4426|4426|4426.75|4426.75|4426.75|4426.75|4426|4426|0
1621509370000|2021-05-20 11:16:10|4426.82|4426.82|4426.82|4426.82|4426.82|4426.82|4426.82|4426.82|0
1621509380000|2021-05-20 11:16:20|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|0
1621509390000|2021-05-20 11:16:30|4426.75|4426.75|4425.75|4425.75|4426.8|4426.8|4425.75|4425.75|0
1621509400000|2021-05-20 11:16:40|4425.9|4425.9|4425.9|4425.9|4425.9|4425.9|4425.9|4425.9|0
1621509410000|2021-05-20 11:16:50|4425.3|4425.3|4425.3|4425.3|4425.3|4425.3|4425.3|4425.3|0
1621509440000|2021-05-20 11:17:20|4425.9|4425.9|4425.9|4425.9|4425.9|4425.9|4425.9|4425.9|0
1621509460000|2021-05-20 11:17:40|4426.05|4426.05|4426.05|4426.05|4426.05|4426.05|4426.05|4426.05|0
1621509480000|2021-05-20 11:18:00|4426.2|4426.2|4426.2|4426.2|4426.2|4426.2|4426.2|4426.2|0
1621509510000|2021-05-20 11:18:30|4426.17|4426.17|4426.44|4426.44|4426.47|4426.47|4426.17|4426.17|0
1621509540000|2021-05-20 11:19:00|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|0
1621509570000|2021-05-20 11:19:30|4426.64|4426.64|4426.34|4426.34|4426.64|4426.64|4426.34|4426.34|0
1621509600000|2021-05-20 11:20:00|4425.59|4425.59|4425.78|4425.78|4425.78|4425.78|4425.48|4425.48|0
1621509610000|2021-05-20 11:20:10|4425.87|4425.87|4425.96|4425.96|4425.96|4425.96|4425.87|4425.87|0
1621509630000|2021-05-20 11:20:30|4425.9|4425.9|4425.04|4425.04|4425.9|4425.9|4425.04|4425.04|0
1621509650000|2021-05-20 11:20:50|4425.19|4425.19|4425.19|4425.19|4425.19|4425.19|4425.19|4425.19|0
1621509660000|2021-05-20 11:21:00|4425.49|4425.49|4425.49|4425.49|4425.49|4425.49|4425.49|4425.49|0
1621509690000|2021-05-20 11:21:30|4425.55|4425.55|4425.5|4425.5|4425.55|4425.55|4425.5|4425.5|0
1621509710000|2021-05-20 11:21:50|4425.2|4425.2|4425.2|4425.2|4425.5|4425.5|4425.2|4425.2|0
1621509720000|2021-05-20 11:22:00|4425.11|4425.11|4425.71|4425.71|4425.71|4425.71|4425.11|4425.11|0
1621509750000|2021-05-20 11:22:30|4425.65|4425.65|4425.71|4425.71|4425.71|4425.71|4425.65|4425.65|0
1621509760000|2021-05-20 11:22:40|4425.67|4425.67|4425.58|4425.58|4425.67|4425.67|4425.52|4425.52|0
1621509780000|2021-05-20 11:23:00|4425.43|4425.43|4425.07|4425.07|4425.43|4425.43|4424.98|4424.98|0
1621509830000|2021-05-20 11:23:50|4425.11|4425.11|4425.11|4425.11|4425.11|4425.11|4425.11|4425.11|0
1621509840000|2021-05-20 11:24:00|4425.2|4425.2|4425.2|4425.2|4425.2|4425.2|4425.2|4425.2|0
1621509860000|2021-05-20 11:24:20|4424.3|4424.3|4424.6|4424.6|4424.6|4424.6|4424.3|4424.3|0
1621509910000|2021-05-20 11:25:10|4424.69|4424.69|4424.69|4424.69|4424.69|4424.69|4424.69|4424.69|0
1621509920000|2021-05-20 11:25:20|4424.99|4424.99|4425.14|4425.14|4425.29|4425.29|4424.99|4424.99|0
1621509960000|2021-05-20 11:26:00|4425.44|4425.44|4426.04|4426.04|4426.04|4426.04|4425.44|4425.44|0
1621509970000|2021-05-20 11:26:10|4426.19|4426.19|4426.36|4426.36|4426.36|4426.36|4426.19|4426.19|0
1621509980000|2021-05-20 11:26:20|4426.38|4426.38|4426.42|4426.42|4426.42|4426.42|4426.38|4426.38|0
1621509990000|2021-05-20 11:26:30|4426.36|4426.36|4426.4|4426.4|4426.4|4426.4|4426.36|4426.36|0
1621510020000|2021-05-20 11:27:00|4426.36|4426.36|4426.51|4426.51|4426.51|4426.51|4426.36|4426.36|0
1621510030000|2021-05-20 11:27:10|4426.81|4426.81|4426.81|4426.81|4426.81|4426.81|4426.81|4426.81|0
1621510040000|2021-05-20 11:27:20|4426.06|4426.06|4425.31|4425.31|4426.06|4426.06|4425.31|4425.31|0
1621510050000|2021-05-20 11:27:30|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|0
1621510070000|2021-05-20 11:27:50|4424.86|4424.86|4424.71|4424.71|4424.86|4424.86|4424.71|4424.71|0
1621510100000|2021-05-20 11:28:20|4424.69|4424.69|4424.69|4424.69|4424.69|4424.69|4424.69|4424.69|0
1621510120000|2021-05-20 11:28:40|4424.39|4424.39|4424.54|4424.54|4424.84|4424.84|4424.39|4424.39|0
1621510130000|2021-05-20 11:28:50|4424.45|4424.45|4424.45|4424.45|4424.45|4424.45|4424.45|4424.45|0
1621510140000|2021-05-20 11:29:00|4424.15|4424.15|4424|4424|4424.15|4424.15|4424|4424|0
1621510150000|2021-05-20 11:29:10|4423.7|4423.7|4423.4|4423.4|4423.7|4423.7|4423.36|4423.36|0
1621510170000|2021-05-20 11:29:30|4423.55|4423.55|4423.55|4423.55|4423.55|4423.55|4423.55|4423.55|0
1621510180000|2021-05-20 11:29:40|4423.66|4423.66|4425.41|4425.41|4425.41|4425.41|4423.66|4423.66|0
1621510190000|2021-05-20 11:29:50|4425.26|4425.26|4425.26|4425.26|4425.26|4425.26|4425.26|4425.26|0
1621510200000|2021-05-20 11:30:00|4425.17|4425.17|4425.17|4425.17|4425.17|4425.17|4425.17|4425.17|0
1621510210000|2021-05-20 11:30:10|4425.13|4425.13|4425.04|4425.04|4425.13|4425.13|4425.04|4425.04|0
1621510220000|2021-05-20 11:30:20|4424.74|4424.74|4424.74|4424.74|4424.74|4424.74|4424.74|4424.74|0
1621510240000|2021-05-20 11:30:40|4423.84|4423.84|4423.84|4423.84|4423.84|4423.84|4423.84|4423.84|0
1621510250000|2021-05-20 11:30:50|4423.8|4423.8|4423.35|4423.35|4423.8|4423.8|4423.35|4423.35|0
1621510260000|2021-05-20 11:31:00|4422.75|4422.75|4422.75|4422.75|4422.75|4422.75|4422.75|4422.75|0
1621510270000|2021-05-20 11:31:10|4422.9|4422.9|4422.69|4422.69|4423.2|4423.2|4422.69|4422.69|0
1621510280000|2021-05-20 11:31:20|4422.84|4422.84|4422.84|4422.84|4422.84|4422.84|4422.84|4422.84|0
1621510310000|2021-05-20 11:31:50|4424.34|4424.34|4424.34|4424.34|4424.34|4424.34|4424.34|4424.34|0
1621510320000|2021-05-20 11:32:00|4424.41|4424.41|4424.41|4424.41|4424.41|4424.41|4424.41|4424.41|0
1621510330000|2021-05-20 11:32:10|4424.71|4424.71|4424.71|4424.71|4424.71|4424.71|4424.71|4424.71|0
1621510350000|2021-05-20 11:32:30|4424.11|4424.11|4424.41|4424.41|4424.41|4424.41|4424.11|4424.11|0
1621510360000|2021-05-20 11:32:40|4424.35|4424.35|4424.35|4424.35|4424.35|4424.35|4424.35|4424.35|0
1621510380000|2021-05-20 11:33:00|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|0
1621510390000|2021-05-20 11:33:10|4423.71|4423.71|4424.31|4424.31|4424.31|4424.31|4423.71|4423.71|0
1621510400000|2021-05-20 11:33:20|4424.26|4424.26|4424.65|4424.65|4424.65|4424.65|4424.2|4424.2|0
1621510410000|2021-05-20 11:33:30|4424.95|4424.95|4425.01|4425.01|4425.01|4425.01|4424.95|4424.95|0
1621510430000|2021-05-20 11:33:50|4425.16|4425.16|4425.46|4425.46|4425.46|4425.46|4425.16|4425.16|0
1621510440000|2021-05-20 11:34:00|4425.61|4425.61|4425.61|4425.61|4425.61|4425.61|4425.61|4425.61|0
1621510460000|2021-05-20 11:34:20|4425.55|4425.55|4425.55|4425.55|4425.55|4425.55|4425.55|4425.55|0
1621510470000|2021-05-20 11:34:30|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|0
1621510480000|2021-05-20 11:34:40|4425.31|4425.31|4425.55|4425.55|4425.55|4425.55|4425.25|4425.25|0
1621510490000|2021-05-20 11:34:50|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|0
1621510500000|2021-05-20 11:35:00|4426|4426|4426.3|4426.3|4426.3|4426.3|4426|4426|0
1621510510000|2021-05-20 11:35:10|4426.45|4426.45|4426.54|4426.54|4426.54|4426.54|4426.45|4426.45|0
1621510540000|2021-05-20 11:35:40|4426.84|4426.84|4426.97|4426.97|4426.97|4426.97|4426.84|4426.84|0
1621510550000|2021-05-20 11:35:50|4427.12|4427.12|4426.82|4426.82|4427.27|4427.27|4426.82|4426.82|0
1621510560000|2021-05-20 11:36:00|4427.42|4427.42|4426.48|4426.48|4427.57|4427.57|4426.37|4426.37|0
1621510570000|2021-05-20 11:36:10|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|0
1621510580000|2021-05-20 11:36:20|4426.76|4426.76|4426.71|4426.71|4426.76|4426.76|4426.71|4426.71|0
1621510590000|2021-05-20 11:36:30|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|0
1621510620000|2021-05-20 11:37:00|4426.2|4426.2|4426.2|4426.2|4426.2|4426.2|4426.2|4426.2|0
1621510630000|2021-05-20 11:37:10|4426.14|4426.14|4426.14|4426.14|4426.14|4426.14|4426.14|4426.14|0
1621510660000|2021-05-20 11:37:40|4425.84|4425.84|4425.1|4425.1|4425.84|4425.84|4425.1|4425.1|0
1621510670000|2021-05-20 11:37:50|4425.19|4425.19|4425.19|4425.19|4425.19|4425.19|4425.19|4425.19|0
1621510680000|2021-05-20 11:38:00|4425.49|4425.49|4425.47|4425.47|4425.49|4425.49|4425.43|4425.43|0
1621510690000|2021-05-20 11:38:10|4425.51|4425.51|4425.51|4425.51|4425.51|4425.51|4425.51|4425.51|0
1621510700000|2021-05-20 11:38:20|4425.55|4425.55|4425.55|4425.55|4425.55|4425.55|4425.55|4425.55|0
1621510710000|2021-05-20 11:38:30|4425.64|4425.64|4425.66|4425.66|4425.66|4425.66|4425.57|4425.57|0
1621510720000|2021-05-20 11:38:40|4425.81|4425.81|4425.81|4425.81|4425.81|4425.81|4425.81|4425.81|0
1621510730000|2021-05-20 11:38:50|4426.26|4426.26|4426.11|4426.11|4426.26|4426.26|4426.11|4426.11|0
1621510740000|2021-05-20 11:39:00|4426.26|4426.26|4426.26|4426.26|4426.26|4426.26|4426.26|4426.26|0
1621510750000|2021-05-20 11:39:10|4426.35|4426.35|4426.35|4426.35|4426.35|4426.35|4426.35|4426.35|0
1621510770000|2021-05-20 11:39:30|4426.4|4426.4|4426.4|4426.4|4426.4|4426.4|4426.4|4426.4|0
1621510780000|2021-05-20 11:39:40|4426.49|4426.49|4426.79|4426.79|4426.79|4426.79|4426.49|4426.49|0
1621510790000|2021-05-20 11:39:50|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|0
1621510800000|2021-05-20 11:40:00|4426.04|4426.04|4426.42|4426.42|4426.42|4426.42|4426.04|4426.04|0
1621510810000|2021-05-20 11:40:10|4425.97|4425.97|4425.97|4425.97|4425.97|4425.97|4425.97|4425.97|0
1621510820000|2021-05-20 11:40:20|4426.15|4426.15|4426|4426|4426.15|4426.15|4426|4426|0
1621510830000|2021-05-20 11:40:30|4426.6|4426.6|4426.6|4426.6|4426.6|4426.6|4426.6|4426.6|0
1621510840000|2021-05-20 11:40:40|4426.9|4426.9|4426.9|4426.9|4426.9|4426.9|4426.9|4426.9|0
1621510850000|2021-05-20 11:40:50|4426.84|4426.84|4426.9|4426.9|4426.9|4426.9|4426.84|4426.84|0
1621510860000|2021-05-20 11:41:00|4426.92|4426.92|4427.45|4427.45|4427.72|4427.72|4426.92|4426.92|0
1621510900000|2021-05-20 11:41:40|4427.43|4427.43|4427.43|4427.43|4427.43|4427.43|4427.43|4427.43|0
1621510930000|2021-05-20 11:42:10|4427.37|4427.37|4427.37|4427.37|4427.37|4427.37|4427.37|4427.37|0
1621510940000|2021-05-20 11:42:20|4427.28|4427.28|4427.28|4427.28|4427.28|4427.28|4427.28|4427.28|0
1621510950000|2021-05-20 11:42:30|4427.17|4427.17|4427.22|4427.22|4427.28|4427.28|4427.17|4427.17|0
1621510980000|2021-05-20 11:43:00|4427.28|4427.28|4427.28|4427.28|4427.28|4427.28|4427.28|4427.28|0
1621510990000|2021-05-20 11:43:10|4426.98|4426.98|4425.93|4425.93|4426.98|4426.98|4425.93|4425.93|0
1621511000000|2021-05-20 11:43:20|4425.33|4425.33|4425.63|4425.63|4425.63|4425.63|4425.33|4425.33|0
1621511010000|2021-05-20 11:43:30|4425.93|4425.93|4425.93|4425.93|4425.93|4425.93|4425.93|4425.93|0
1621511040000|2021-05-20 11:44:00|4426.08|4426.08|4426.38|4426.38|4426.38|4426.38|4426.08|4426.08|0
1621511050000|2021-05-20 11:44:10|4426.08|4426.08|4426.08|4426.08|4426.08|4426.08|4426.08|4426.08|0
1621511080000|2021-05-20 11:44:40|4426.17|4426.17|4426.17|4426.17|4426.17|4426.17|4426.17|4426.17|0
1621511090000|2021-05-20 11:44:50|4425.87|4425.87|4425.72|4425.72|4425.87|4425.87|4425.72|4425.72|0
1621511110000|2021-05-20 11:45:10|4425.81|4425.81|4425.52|4425.52|4425.81|4425.81|4425.52|4425.52|0
1621511120000|2021-05-20 11:45:20|4425.22|4425.22|4425.22|4425.22|4425.22|4425.22|4425.22|4425.22|0
1621511130000|2021-05-20 11:45:30|4425.67|4425.67|4425.67|4425.67|4425.67|4425.67|4425.67|4425.67|0
1621511140000|2021-05-20 11:45:40|4425.81|4425.81|4425.67|4425.67|4425.81|4425.81|4425.67|4425.67|0
1621511150000|2021-05-20 11:45:50|4425.74|4425.74|4425.39|4425.39|4425.74|4425.74|4425.3|4425.3|0
1621511160000|2021-05-20 11:46:00|4425.08|4425.08|4425.08|4425.08|4425.08|4425.08|4425.08|4425.08|0
1621511180000|2021-05-20 11:46:20|4425.38|4425.38|4425.38|4425.38|4425.38|4425.38|4425.38|4425.38|0
1621511190000|2021-05-20 11:46:30|4425.43|4425.43|4425.43|4425.43|4425.43|4425.43|4425.43|4425.43|0
1621511200000|2021-05-20 11:46:40|4425.28|4425.28|4425.3|4425.3|4425.3|4425.3|4425.28|4425.28|0
1621511210000|2021-05-20 11:46:50|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|0
1621511220000|2021-05-20 11:47:00|4425.3|4425.3|4425.3|4425.3|4425.3|4425.3|4425.3|4425.3|0
1621511230000|2021-05-20 11:47:10|4425.36|4425.36|4425.36|4425.36|4425.36|4425.36|4425.36|4425.36|0
1621511240000|2021-05-20 11:47:20|4425.06|4425.06|4425.06|4425.06|4425.06|4425.06|4425.06|4425.06|0
1621511250000|2021-05-20 11:47:30|4425.36|4425.36|4425.36|4425.36|4425.36|4425.36|4425.36|4425.36|0
1621511260000|2021-05-20 11:47:40|4425.51|4425.51|4425.51|4425.51|4425.51|4425.51|4425.51|4425.51|0
1621511270000|2021-05-20 11:47:50|4425.53|4425.53|4425.47|4425.47|4425.62|4425.62|4425.47|4425.47|0
1621511290000|2021-05-20 11:48:10|4425.17|4425.17|4425.17|4425.17|4425.17|4425.17|4425.17|4425.17|0
1621511300000|2021-05-20 11:48:20|4424.87|4424.87|4425.17|4425.17|4425.17|4425.17|4424.58|4424.58|0
1621511340000|2021-05-20 11:49:00|4425.06|4425.06|4425.17|4425.17|4425.17|4425.17|4425.06|4425.06|0
1621511350000|2021-05-20 11:49:10|4425.13|4425.13|4425.13|4425.13|4425.13|4425.13|4425.13|4425.13|0
1621511360000|2021-05-20 11:49:20|4425.07|4425.07|4425.07|4425.07|4425.07|4425.07|4425.07|4425.07|0
1621511380000|2021-05-20 11:49:40|4425.03|4425.03|4425.03|4425.03|4425.03|4425.03|4424.43|4424.43|0
1621511390000|2021-05-20 11:49:50|4425.18|4425.18|4425.18|4425.18|4425.18|4425.18|4424.88|4424.88|0
1621511400000|2021-05-20 11:50:00|4425.03|4425.03|4425.01|4425.01|4425.03|4425.03|4425.01|4425.01|0
1621511410000|2021-05-20 11:50:10|4425.06|4425.06|4424.54|4424.54|4425.08|4425.08|4424.48|4424.48|0
1621511420000|2021-05-20 11:50:20|4424.58|4424.58|4424.67|4424.67|4424.67|4424.67|4424.58|4424.58|0
1621511430000|2021-05-20 11:50:30|4424.81|4424.81|4424.51|4424.51|4424.81|4424.81|4424.51|4424.51|0
1621511450000|2021-05-20 11:50:50|4424.42|4424.42|4424.42|4424.42|4424.42|4424.42|4424.42|4424.42|0
1621511460000|2021-05-20 11:51:00|4424.57|4424.57|4425.77|4425.77|4425.77|4425.77|4424.57|4424.57|0
1621511480000|2021-05-20 11:51:20|4425.47|4425.47|4425.47|4425.47|4425.47|4425.47|4425.47|4425.47|0
1621511500000|2021-05-20 11:51:40|4425.32|4425.32|4425.32|4425.32|4425.32|4425.32|4425.32|4425.32|0
1621511510000|2021-05-20 11:51:50|4425.02|4425.02|4425.02|4425.02|4425.02|4425.02|4425.02|4425.02|0
1621511520000|2021-05-20 11:52:00|4424.96|4424.96|4424.78|4424.78|4424.96|4424.96|4424.78|4424.78|0
1621511530000|2021-05-20 11:52:10|4424.67|4424.67|4424.62|4424.62|4424.67|4424.67|4424.62|4424.62|0
1621511540000|2021-05-20 11:52:20|4425.07|4425.07|4424.64|4424.64|4425.07|4425.07|4424.64|4424.64|0
1621511550000|2021-05-20 11:52:30|4424.68|4424.68|4424.68|4424.68|4424.68|4424.68|4424.68|4424.68|0
1621511570000|2021-05-20 11:52:50|4424.76|4424.76|4424.76|4424.76|4424.76|4424.76|4424.76|4424.76|0
1621511580000|2021-05-20 11:53:00|4424.82|4424.82|4424.84|4424.84|4424.84|4424.84|4424.82|4424.82|0
1621511590000|2021-05-20 11:53:10|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|0
1621511600000|2021-05-20 11:53:20|4425.12|4425.12|4425.12|4425.12|4425.12|4425.12|4425.12|4425.12|0
1621511610000|2021-05-20 11:53:30|4425.27|4425.27|4425.27|4425.27|4425.27|4425.27|4425.27|4425.27|0
1621511640000|2021-05-20 11:54:00|4425.42|4425.42|4425.42|4425.42|4425.42|4425.42|4425.42|4425.42|0
1621511650000|2021-05-20 11:54:10|4425.72|4425.72|4425.42|4425.42|4425.72|4425.72|4425.42|4425.42|0
1621511660000|2021-05-20 11:54:20|4425.51|4425.51|4425.6|4425.6|4425.6|4425.6|4425.51|4425.51|0
1621511680000|2021-05-20 11:54:40|4425.45|4425.45|4425.45|4425.45|4425.45|4425.45|4425.45|4425.45|0
1621511690000|2021-05-20 11:54:50|4425.15|4425.15|4425.3|4425.3|4425.3|4425.3|4425.15|4425.15|0
1621511700000|2021-05-20 11:55:00|4425.6|4425.6|4425.3|4425.3|4425.6|4425.6|4425.3|4425.3|0
1621511720000|2021-05-20 11:55:20|4425.36|4425.36|4425.59|4425.59|4426.26|4426.26|4425.36|4425.36|0
1621511730000|2021-05-20 11:55:30|4425.62|4425.62|4425.62|4425.62|4425.62|4425.62|4425.62|4425.62|0
1621511780000|2021-05-20 11:56:20|4425.53|4425.53|4425.55|4425.55|4425.55|4425.55|4425.53|4425.53|0
1621511790000|2021-05-20 11:56:30|4426.15|4426.15|4427.8|4427.8|4428.1|4428.1|4426.15|4426.15|0
1621511800000|2021-05-20 11:56:40|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|0
1621511810000|2021-05-20 11:56:50|4428.55|4428.55|4428.64|4428.64|4428.64|4428.64|4428.55|4428.55|0
1621511820000|2021-05-20 11:57:00|4428.79|4428.79|4428.49|4428.49|4428.79|4428.79|4428.49|4428.49|0
1621511850000|2021-05-20 11:57:30|4428.19|4428.19|4429.1|4429.1|4429.1|4429.1|4428.19|4428.19|0
1621511860000|2021-05-20 11:57:40|4428.79|4428.79|4428.79|4428.79|4428.79|4428.79|4428.79|4428.79|0
1621511870000|2021-05-20 11:57:50|4428.49|4428.49|4428.04|4428.04|4428.49|4428.49|4428.04|4428.04|0
1621511880000|2021-05-20 11:58:00|4427.44|4427.44|4427.44|4427.44|4427.44|4427.44|4427.44|4427.44|0
1621511890000|2021-05-20 11:58:10|4427.48|4427.48|4427.66|4427.66|4427.66|4427.66|4427.48|4427.48|0
1621511900000|2021-05-20 11:58:20|4427.36|4427.36|4426.92|4426.92|4427.36|4427.36|4426.92|4426.92|0
1621511910000|2021-05-20 11:58:30|4426.89|4426.89|4426.92|4426.92|4426.92|4426.92|4426.87|4426.87|0
1621511920000|2021-05-20 11:58:40|4426.89|4426.89|4426.89|4426.89|4426.89|4426.89|4426.89|4426.89|0
1621511930000|2021-05-20 11:58:50|4426.98|4426.98|4427.13|4427.13|4427.13|4427.13|4426.83|4426.83|0
1621511940000|2021-05-20 11:59:00|4426.98|4426.98|4427.02|4427.02|4427.13|4427.13|4426.68|4426.68|0
1621511970000|2021-05-20 11:59:30|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|0
1621511980000|2021-05-20 11:59:40|4426.96|4426.96|4427.17|4427.17|4427.17|4427.17|4426.96|4426.96|0
1621511990000|2021-05-20 11:59:50|4427.25|4427.25|4427.25|4427.25|4427.25|4427.25|4427.25|4427.25|0
1621512000000|2021-05-20 12:00:00|4427.4|4427.4|4427.46|4427.46|4427.55|4427.55|4427.4|4427.4|0
1621512020000|2021-05-20 12:00:20|4427.48|4427.48|4427.48|4427.48|4427.48|4427.48|4427.48|4427.48|0
1621512030000|2021-05-20 12:00:30|4427.51|4427.51|4427.53|4427.53|4427.53|4427.53|4427.51|4427.51|0
1621512040000|2021-05-20 12:00:40|4427.56|4427.56|4427.83|4427.83|4428.28|4428.28|4427.53|4427.53|0
1621512050000|2021-05-20 12:00:50|4427.53|4427.53|4426.73|4426.73|4427.53|4427.53|4426.73|4426.73|0
1621512060000|2021-05-20 12:01:00|4426.87|4426.87|4427.02|4427.02|4427.02|4427.02|4426.87|4426.87|0
1621512080000|2021-05-20 12:01:20|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|0
1621512100000|2021-05-20 12:01:40|4426.67|4426.67|4426.67|4426.67|4426.67|4426.67|4426.67|4426.67|0
1621512110000|2021-05-20 12:01:50|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|0
1621512120000|2021-05-20 12:02:00|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|0
1621512130000|2021-05-20 12:02:10|4426.95|4426.95|4426.95|4426.95|4426.95|4426.95|4426.95|4426.95|0
1621512140000|2021-05-20 12:02:20|4427.02|4427.02|4427.17|4427.17|4427.17|4427.17|4427.02|4427.02|0
1621512150000|2021-05-20 12:02:30|4427.02|4427.02|4426.73|4426.73|4427.02|4427.02|4426.73|4426.73|0
1621512160000|2021-05-20 12:02:40|4426.67|4426.67|4426.67|4426.67|4426.67|4426.67|4426.67|4426.67|0
1621512170000|2021-05-20 12:02:50|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|0
1621512180000|2021-05-20 12:03:00|4426.48|4426.48|4426.33|4426.33|4426.48|4426.48|4426.33|4426.33|0
1621512190000|2021-05-20 12:03:10|4426.63|4426.63|4426.63|4426.63|4426.63|4426.63|4426.63|4426.63|0
1621512220000|2021-05-20 12:03:40|4426.75|4426.75|4426.75|4426.75|4426.75|4426.75|4426.75|4426.75|0
1621512230000|2021-05-20 12:03:50|4426.45|4426.45|4427.35|4427.35|4427.35|4427.35|4426.45|4426.45|0
1621512240000|2021-05-20 12:04:00|4427.5|4427.5|4427.44|4427.44|4427.5|4427.5|4427.35|4427.35|0
1621512270000|2021-05-20 12:04:30|4427.46|4427.46|4427.46|4427.46|4427.46|4427.46|4427.46|4427.46|0
1621512290000|2021-05-20 12:04:50|4427.17|4427.17|4427.17|4427.17|4427.17|4427.17|4427.17|4427.17|0
1621512300000|2021-05-20 12:05:00|4427.19|4427.19|4427.21|4427.21|4427.21|4427.21|4427.19|4427.19|0
1621512310000|2021-05-20 12:05:10|4427.51|4427.51|4427.81|4427.81|4427.81|4427.81|4427.51|4427.51|0
1621512320000|2021-05-20 12:05:20|4427.9|4427.9|4427.9|4427.9|4427.9|4427.9|4427.9|4427.9|0
1621512350000|2021-05-20 12:05:50|4428.05|4428.05|4428.35|4428.35|4428.35|4428.35|4428.05|4428.05|0
1621512390000|2021-05-20 12:06:30|4428.65|4428.65|4428.65|4428.65|4428.65|4428.65|4428.65|4428.65|0
1621512400000|2021-05-20 12:06:40|4428.95|4428.95|4428.95|4428.95|4428.95|4428.95|4428.95|4428.95|0
1621512410000|2021-05-20 12:06:50|4428.65|4428.65|4428.65|4428.65|4428.65|4428.65|4428.65|4428.65|0
1621512420000|2021-05-20 12:07:00|4428.95|4428.95|4428.95|4428.95|4428.95|4428.95|4428.95|4428.95|0
1621512430000|2021-05-20 12:07:10|4428.89|4428.89|4428.89|4428.89|4428.89|4428.89|4428.89|4428.89|0
1621512440000|2021-05-20 12:07:20|4429.19|4429.19|4429.19|4429.19|4429.19|4429.19|4429.19|4429.19|0
1621512460000|2021-05-20 12:07:40|4429.25|4429.25|4429.25|4429.25|4429.25|4429.25|4429.25|4429.25|0
1621512480000|2021-05-20 12:08:00|4429.55|4429.55|4430|4430|4430|4430|4429.55|4429.55|0
1621512490000|2021-05-20 12:08:10|4429.4|4429.4|4429.45|4429.45|4429.45|4429.45|4429.4|4429.4|0
1621512530000|2021-05-20 12:08:50|4429.3|4429.3|4429.74|4429.74|4429.74|4429.74|4429.3|4429.3|0
1621512540000|2021-05-20 12:09:00|4429.78|4429.78|4430|4430|4430|4430|4429.78|4429.78|0
1621512550000|2021-05-20 12:09:10|4429.91|4429.91|4429.82|4429.82|4429.91|4429.91|4429.82|4429.82|0
1621512560000|2021-05-20 12:09:20|4428.32|4428.32|4428.18|4428.18|4428.32|4428.32|4428.18|4428.18|0
1621512570000|2021-05-20 12:09:30|4427.88|4427.88|4427.52|4427.52|4427.88|4427.88|4427.52|4427.52|0
1621512580000|2021-05-20 12:09:40|4427.21|4427.21|4427.27|4427.27|4427.27|4427.27|4427.21|4427.21|0
1621512590000|2021-05-20 12:09:50|4427.31|4427.31|4427.91|4427.91|4427.91|4427.91|4427.31|4427.31|0
1621512600000|2021-05-20 12:10:00|4428.06|4428.06|4429.05|4429.05|4429.05|4429.05|4428.06|4428.06|0
1621512610000|2021-05-20 12:10:10|4429.02|4429.02|4429.02|4429.02|4429.02|4429.02|4429.02|4429.02|0
1621512620000|2021-05-20 12:10:20|4429|4429|4429.02|4429.02|4429.02|4429.02|4429|4429|0
1621512630000|2021-05-20 12:10:30|4429.32|4429.32|4429.53|4429.53|4429.62|4429.62|4429.32|4429.32|0
1621512640000|2021-05-20 12:10:40|4429.68|4429.68|4429.98|4429.98|4429.98|4429.98|4429.68|4429.68|0
1621512650000|2021-05-20 12:10:50|4430.28|4430.28|4430.28|4430.28|4430.28|4430.28|4430.28|4430.28|0
1621512660000|2021-05-20 12:11:00|4430.58|4430.58|4430.52|4430.52|4430.58|4430.58|4430.52|4430.52|0
1621512690000|2021-05-20 12:11:30|4429.92|4429.92|4430.46|4430.46|4430.61|4430.61|4429.72|4429.72|0
1621512700000|2021-05-20 12:11:40|4430.31|4430.31|4430.31|4430.31|4430.31|4430.31|4430.31|4430.31|0
1621512720000|2021-05-20 12:12:00|4430.76|4430.76|4430.61|4430.61|4430.76|4430.76|4430.61|4430.61|0
1621512730000|2021-05-20 12:12:10|4430.56|4430.56|4430.5|4430.5|4430.56|4430.56|4430.5|4430.5|0
1621512750000|2021-05-20 12:12:30|4429.27|4429.27|4429.27|4429.27|4429.27|4429.27|4429.27|4429.27|0
1621512760000|2021-05-20 12:12:40|4429.22|4429.22|4429.22|4429.22|4429.22|4429.22|4429.22|4429.22|0
1621512800000|2021-05-20 12:13:20|4429.52|4429.52|4429.52|4429.52|4429.52|4429.52|4429.52|4429.52|0
1621512810000|2021-05-20 12:13:30|4429.22|4429.22|4429.22|4429.22|4429.22|4429.22|4429.22|4429.22|0
1621512830000|2021-05-20 12:13:50|4429.52|4429.52|4429.52|4429.52|4429.52|4429.52|4429.52|4429.52|0
1621512840000|2021-05-20 12:14:00|4429.59|4429.59|4429.59|4429.59|4429.59|4429.59|4429.59|4429.59|0
1621512860000|2021-05-20 12:14:20|4429.74|4429.74|4430.04|4430.04|4430.04|4430.04|4429.74|4429.74|0
1621512870000|2021-05-20 12:14:30|4429.89|4429.89|4429.74|4429.74|4429.89|4429.89|4429.74|4429.74|0
1621512880000|2021-05-20 12:14:40|4429.47|4429.47|4429.47|4429.47|4429.47|4429.47|4429.47|4429.47|0
1621512890000|2021-05-20 12:14:50|4429.56|4429.56|4429.56|4429.56|4429.56|4429.56|4429.56|4429.56|0
1621512910000|2021-05-20 12:15:10|4429.86|4429.86|4430.59|4430.59|4430.61|4430.61|4429.86|4429.86|0
1621512920000|2021-05-20 12:15:20|4430.63|4430.63|4430.63|4430.63|4430.63|4430.63|4430.63|4430.63|0
1621512950000|2021-05-20 12:15:50|4429.73|4429.73|4429|4429|4429.73|4429.73|4429|4429|0
1621512960000|2021-05-20 12:16:00|4428.85|4428.85|4429.62|4429.62|4429.75|4429.75|4428.85|4428.85|0
1621512980000|2021-05-20 12:16:20|4429.68|4429.68|4429.7|4429.7|4429.73|4429.73|4429.64|4429.64|0
1621512990000|2021-05-20 12:16:30|4429.61|4429.61|4429.61|4429.61|4429.61|4429.61|4429.61|4429.61|0
1621513000000|2021-05-20 12:16:40|4429.91|4429.91|4430.17|4430.17|4430.21|4430.21|4429.91|4429.91|0
1621513020000|2021-05-20 12:17:00|4430.31|4430.31|4430.31|4430.31|4430.31|4430.31|4430.31|4430.31|0
1621513030000|2021-05-20 12:17:10|4430.22|4430.22|4430.22|4430.22|4430.22|4430.22|4430.22|4430.22|0
1621513040000|2021-05-20 12:17:20|4430.52|4430.52|4430.52|4430.52|4430.52|4430.52|4430.52|4430.52|0
1621513080000|2021-05-20 12:18:00|4430.22|4430.22|4430.22|4430.22|4430.22|4430.22|4430.22|4430.22|0
1621513090000|2021-05-20 12:18:10|4430.52|4430.52|4430.38|4430.38|4430.52|4430.52|4430.38|4430.38|0
1621513100000|2021-05-20 12:18:20|4430.29|4430.29|4430.89|4430.89|4430.89|4430.89|4430.29|4430.29|0
1621513110000|2021-05-20 12:18:30|4430.91|4430.91|4430.76|4430.76|4430.91|4430.91|4430.76|4430.76|0
1621513120000|2021-05-20 12:18:40|4428.81|4428.81|4428.79|4428.79|4428.81|4428.81|4428.79|4428.79|0
1621513130000|2021-05-20 12:18:50|4428.75|4428.75|4428.3|4428.3|4428.75|4428.75|4428.3|4428.3|0
1621513160000|2021-05-20 12:19:20|4428.45|4428.45|4428.89|4428.89|4428.89|4428.89|4428.45|4428.45|0
1621513180000|2021-05-20 12:19:40|4429.19|4429.19|4429.19|4429.19|4429.19|4429.19|4429.19|4429.19|0
1621513190000|2021-05-20 12:19:50|4428.89|4428.89|4428.84|4428.84|4428.89|4428.89|4428.84|4428.84|0
1621513200000|2021-05-20 12:20:00|4428.69|4428.69|4428.69|4428.69|4428.69|4428.69|4428.69|4428.69|0
1621513210000|2021-05-20 12:20:10|4428.24|4428.24|4428.24|4428.24|4428.24|4428.24|4428.24|4428.24|0
1621513220000|2021-05-20 12:20:20|4427.94|4427.94|4427.94|4427.94|4427.94|4427.94|4427.94|4427.94|0
1621513230000|2021-05-20 12:20:30|4427.9|4427.9|4427.9|4427.9|4427.9|4427.9|4427.9|4427.9|0
1621513240000|2021-05-20 12:20:40|4427.6|4427.6|4427.6|4427.6|4427.6|4427.6|4427.6|4427.6|0
1621513250000|2021-05-20 12:20:50|4427.54|4427.54|4427.46|4427.46|4427.54|4427.54|4427.46|4427.46|0
1621513260000|2021-05-20 12:21:00|4427.5|4427.5|4427.47|4427.47|4427.5|4427.5|4427.47|4427.47|0
1621513290000|2021-05-20 12:21:30|4427.51|4427.51|4427.18|4427.18|4427.51|4427.51|4427.12|4427.12|0
1621513300000|2021-05-20 12:21:40|4427.33|4427.33|4427.19|4427.19|4427.33|4427.33|4427.01|4427.01|0
1621513310000|2021-05-20 12:21:50|4426.89|4426.89|4426.97|4426.97|4427.19|4427.19|4426.89|4426.89|0
1621513320000|2021-05-20 12:22:00|4426.99|4426.99|4427.04|4427.04|4427.04|4427.04|4426.99|4426.99|0
1621513330000|2021-05-20 12:22:10|4427.07|4427.07|4427.07|4427.07|4427.07|4427.07|4427.07|4427.07|0
1621513340000|2021-05-20 12:22:20|4427.22|4427.22|4427.82|4427.82|4427.82|4427.82|4427.22|4427.22|0
1621513350000|2021-05-20 12:22:30|4427.91|4427.91|4428.09|4428.09|4428.09|4428.09|4427.91|4427.91|0
1621513360000|2021-05-20 12:22:40|4427.94|4427.94|4428.2|4428.2|4428.25|4428.25|4427.94|4427.94|0
1621513370000|2021-05-20 12:22:50|4428.17|4428.17|4428.2|4428.2|4428.2|4428.2|4428.17|4428.17|0
1621513380000|2021-05-20 12:23:00|4428.22|4428.22|4428.22|4428.22|4428.22|4428.22|4428.22|4428.22|0
1621513390000|2021-05-20 12:23:10|4427.62|4427.62|4427.32|4427.32|4427.62|4427.62|4427.32|4427.32|0
1621513400000|2021-05-20 12:23:20|4427.19|4427.19|4427.19|4427.19|4427.19|4427.19|4427.19|4427.19|0
1621513410000|2021-05-20 12:23:30|4427.04|4427.04|4427.04|4427.04|4427.04|4427.04|4427.04|4427.04|0
1621513420000|2021-05-20 12:23:40|4427.07|4427.07|4427.33|4427.33|4427.33|4427.33|4427.07|4427.07|0
1621513440000|2021-05-20 12:24:00|4427.45|4427.45|4427.75|4427.75|4427.75|4427.75|4427.45|4427.45|0
1621513450000|2021-05-20 12:24:10|4428.05|4428.05|4428.05|4428.05|4428.05|4428.05|4428.05|4428.05|0
1621513460000|2021-05-20 12:24:20|4427.96|4427.96|4427.96|4427.96|4428|4428|4427.96|4427.96|0
1621513500000|2021-05-20 12:25:00|4427.81|4427.81|4427.64|4427.64|4427.81|4427.81|4427.64|4427.64|0
1621513510000|2021-05-20 12:25:10|4427.66|4427.66|4427.78|4427.78|4427.78|4427.78|4427.66|4427.66|0
1621513530000|2021-05-20 12:25:30|4427.87|4427.87|4427.27|4427.27|4427.87|4427.87|4427.27|4427.27|0
1621513540000|2021-05-20 12:25:40|4427.29|4427.29|4427.29|4427.29|4427.29|4427.29|4427.29|4427.29|0
1621513570000|2021-05-20 12:26:10|4427.59|4427.59|4427.59|4427.59|4427.59|4427.59|4427.59|4427.59|0
1621513580000|2021-05-20 12:26:20|4427.74|4427.74|4427.74|4427.74|4427.74|4427.74|4427.74|4427.74|0
1621513590000|2021-05-20 12:26:30|4428.04|4428.04|4428.04|4428.04|4428.04|4428.04|4428.04|4428.04|0
1621513620000|2021-05-20 12:27:00|4428.06|4428.06|4428.06|4428.06|4428.06|4428.06|4428.06|4428.06|0
1621513630000|2021-05-20 12:27:10|4428.12|4428.12|4428.12|4428.12|4428.12|4428.12|4428.12|4428.12|0
1621513640000|2021-05-20 12:27:20|4428.06|4428.06|4428.12|4428.12|4428.12|4428.12|4428.06|4428.06|0
1621513660000|2021-05-20 12:27:40|4427.82|4427.82|4427.52|4427.52|4427.82|4427.82|4427.52|4427.52|0
1621513680000|2021-05-20 12:28:00|4427.82|4427.82|4427.82|4427.82|4427.82|4427.82|4427.82|4427.82|0
1621513730000|2021-05-20 12:28:50|4427.67|4427.67|4427.67|4427.67|4427.67|4427.67|4427.67|4427.67|0
1621513740000|2021-05-20 12:29:00|4427.76|4427.76|4427.16|4427.16|4427.76|4427.76|4427.16|4427.16|0
1621513750000|2021-05-20 12:29:10|4427.46|4427.46|4427.37|4427.37|4427.46|4427.46|4427.37|4427.37|0
1621513770000|2021-05-20 12:29:30|4427.97|4427.97|4429.47|4429.47|4429.47|4429.47|4427.67|4427.67|0
1621513780000|2021-05-20 12:29:40|4429.56|4429.56|4429.52|4429.52|4429.56|4429.56|4429.52|4429.52|0
1621513790000|2021-05-20 12:29:50|4429.41|4429.41|4429.16|4429.16|4429.46|4429.46|4429.16|4429.16|0
1621513800000|2021-05-20 12:30:00|4429.13|4429.13|4429.43|4429.43|4429.43|4429.43|4429.13|4429.13|0
1621513810000|2021-05-20 12:30:10|4429.73|4429.73|4429.73|4429.73|4429.73|4429.73|4429.73|4429.73|0
1621513820000|2021-05-20 12:30:20|4429.71|4429.71|4429.56|4429.56|4429.8|4429.8|4429.56|4429.56|0
1621513830000|2021-05-20 12:30:30|4429.53|4429.53|4429.53|4429.53|4429.53|4429.53|4429.53|4429.53|0
1621513850000|2021-05-20 12:30:50|4428.93|4428.93|4429.23|4429.23|4429.23|4429.23|4428.93|4428.93|0
1621513860000|2021-05-20 12:31:00|4429.2|4429.2|4429|4429|4429.2|4429.2|4429|4429|0
1621513880000|2021-05-20 12:31:20|4428.96|4428.96|4428.96|4428.96|4428.96|4428.96|4428.96|4428.96|0
1621513890000|2021-05-20 12:31:30|4429.11|4429.11|4429.26|4429.26|4429.26|4429.26|4428.66|4428.66|0
1621513900000|2021-05-20 12:31:40|4429.11|4429.11|4428.67|4428.67|4429.11|4429.11|4428.67|4428.67|0
1621513910000|2021-05-20 12:31:50|4428.7|4428.7|4428.67|4428.67|4428.7|4428.7|4428.67|4428.67|0
1621513920000|2021-05-20 12:32:00|4428.82|4428.82|4428.84|4428.84|4428.84|4428.84|4428.72|4428.72|0
1621513930000|2021-05-20 12:32:10|4429.14|4429.14|4428.99|4428.99|4429.14|4429.14|4428.99|4428.99|0
1621513960000|2021-05-20 12:32:40|4429.59|4429.59|4429.89|4429.89|4429.89|4429.89|4429.59|4429.59|0
1621513970000|2021-05-20 12:32:50|4429.83|4429.83|4429.79|4429.79|4429.83|4429.83|4429.79|4429.79|0
1621513980000|2021-05-20 12:33:00|4430.09|4430.09|4429.79|4429.79|4430.09|4430.09|4429.79|4429.79|0
1621513990000|2021-05-20 12:33:10|4429.83|4429.83|4429.68|4429.68|4429.83|4429.83|4429.68|4429.68|0
1621514000000|2021-05-20 12:33:20|4429.59|4429.59|4429.59|4429.59|4429.59|4429.59|4429.59|4429.59|0
1621514030000|2021-05-20 12:33:50|4429.89|4429.89|4429.14|4429.14|4429.89|4429.89|4429.14|4429.14|0
1621514040000|2021-05-20 12:34:00|4428.54|4428.54|4427.61|4427.61|4428.54|4428.54|4427.61|4427.61|0
1621514050000|2021-05-20 12:34:10|4427.76|4427.76|4427.76|4427.76|4428.06|4428.06|4427.76|4427.76|0
1621514060000|2021-05-20 12:34:20|4427.55|4427.55|4426.92|4426.92|4427.55|4427.55|4426.92|4426.92|0
1621514080000|2021-05-20 12:34:40|4426.62|4426.62|4426.62|4426.62|4426.62|4426.62|4426.62|4426.62|0
1621514110000|2021-05-20 12:35:10|4426.6|4426.6|4426.57|4426.57|4426.6|4426.6|4426.54|4426.54|0
1621514120000|2021-05-20 12:35:20|4427.47|4427.47|4427.47|4427.47|4427.47|4427.47|4427.47|4427.47|0
1621514130000|2021-05-20 12:35:30|4427.17|4427.17|4427.17|4427.17|4427.17|4427.17|4427.17|4427.17|0
1621514140000|2021-05-20 12:35:40|4427.26|4427.26|4427.2|4427.2|4427.5|4427.5|4427.2|4427.2|0
1621514150000|2021-05-20 12:35:50|4427.5|4427.5|4427.68|4427.68|4427.8|4427.8|4427.5|4427.5|0
1621514160000|2021-05-20 12:36:00|4427.71|4427.71|4427.71|4427.71|4427.71|4427.71|4427.71|4427.71|0
1621514170000|2021-05-20 12:36:10|4427.67|4427.67|4427.67|4427.67|4427.67|4427.67|4427.67|4427.67|0
1621514180000|2021-05-20 12:36:20|4427.52|4427.52|4427.67|4427.67|4427.67|4427.67|4427.07|4427.07|0
1621514190000|2021-05-20 12:36:30|4427.58|4427.58|4427.88|4427.88|4427.88|4427.88|4427.58|4427.58|0
1621514200000|2021-05-20 12:36:40|4427.58|4427.58|4427.88|4427.88|4427.88|4427.88|4427.58|4427.58|0
1621514210000|2021-05-20 12:36:50|4427.79|4427.79|4427.79|4427.79|4427.79|4427.79|4427.79|4427.79|0
1621514220000|2021-05-20 12:37:00|4428.09|4428.09|4427.79|4427.79|4428.09|4428.09|4427.79|4427.79|0
1621514230000|2021-05-20 12:37:10|4427.68|4427.68|4427.62|4427.62|4427.68|4427.68|4427.32|4427.32|0
1621514240000|2021-05-20 12:37:20|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|0
1621514250000|2021-05-20 12:37:30|4427.92|4427.92|4427.92|4427.92|4427.92|4427.92|4427.92|4427.92|0
1621514260000|2021-05-20 12:37:40|4428.52|4428.52|4428.52|4428.52|4428.52|4428.52|4428.52|4428.52|0
1621514270000|2021-05-20 12:37:50|4428.57|4428.57|4428.6|4428.6|4428.6|4428.6|4428.57|4428.57|0
1621514280000|2021-05-20 12:38:00|4428.3|4428.3|4428.3|4428.3|4428.3|4428.3|4428.3|4428.3|0
1621514300000|2021-05-20 12:38:20|4428.23|4428.23|4428.4|4428.4|4428.4|4428.4|4428.23|4428.23|0
1621514310000|2021-05-20 12:38:30|4428.43|4428.43|4428.45|4428.45|4428.45|4428.45|4428.43|4428.43|0
1621514320000|2021-05-20 12:38:40|4428.51|4428.51|4430.14|4430.14|4430.14|4430.14|4428.51|4428.51|0
1621514330000|2021-05-20 12:38:50|4430.18|4430.18|4431.07|4431.07|4431.07|4431.07|4430.18|4430.18|0
1621514340000|2021-05-20 12:39:00|4430.77|4430.77|4430.83|4430.83|4430.83|4430.83|4430.77|4430.77|0
1621514350000|2021-05-20 12:39:10|4431.01|4431.01|4431.01|4431.01|4431.01|4431.01|4431.01|4431.01|0
1621514360000|2021-05-20 12:39:20|4431.16|4431.16|4431.16|4431.16|4431.16|4431.16|4431.16|4431.16|0
1621514380000|2021-05-20 12:39:40|4431.3|4431.3|4431.45|4431.45|4431.45|4431.45|4431.3|4431.3|0
1621514390000|2021-05-20 12:39:50|4431.49|4431.49|4431.45|4431.45|4431.49|4431.49|4431.45|4431.45|0
1621514400000|2021-05-20 12:40:00|4431.47|4431.47|4431.47|4431.47|4431.47|4431.47|4431.47|4431.47|0
1621514410000|2021-05-20 12:40:10|4432.07|4432.07|4432.22|4432.22|4432.22|4432.22|4432.07|4432.07|0
1621514430000|2021-05-20 12:40:30|4432.16|4432.16|4432.16|4432.16|4432.16|4432.16|4432.16|4432.16|0
1621514440000|2021-05-20 12:40:40|4432.25|4432.25|4432.25|4432.25|4432.25|4432.25|4432.25|4432.25|0
1621514460000|2021-05-20 12:41:00|4432.32|4432.32|4432.63|4432.63|4432.63|4432.63|4432.32|4432.32|0
1621514470000|2021-05-20 12:41:10|4432.77|4432.77|4432.6|4432.6|4432.77|4432.77|4431.94|4431.94|0
1621514480000|2021-05-20 12:41:20|4432.51|4432.51|4431.76|4431.76|4432.51|4432.51|4431.76|4431.76|0
1621514490000|2021-05-20 12:41:30|4431.91|4431.91|4431.76|4431.76|4431.91|4431.91|4431.76|4431.76|0
1621514500000|2021-05-20 12:41:40|4431.46|4431.46|4432.06|4432.06|4432.06|4432.06|4431.46|4431.46|0
1621514510000|2021-05-20 12:41:50|4432.03|4432.03|4432.01|4432.01|4432.03|4432.03|4432.01|4432.01|0
1621514530000|2021-05-20 12:42:10|4432.06|4432.06|4432.21|4432.21|4432.21|4432.21|4432.06|4432.06|0
1621514540000|2021-05-20 12:42:20|4432.36|4432.36|4432.36|4432.36|4432.36|4432.36|4432.36|4432.36|0
1621514570000|2021-05-20 12:42:50|4433.56|4433.56|4433.41|4433.41|4433.56|4433.56|4433.26|4433.26|0
1621514580000|2021-05-20 12:43:00|4434.01|4434.01|4433.36|4433.36|4434.01|4434.01|4433.36|4433.36|0
1621514600000|2021-05-20 12:43:20|4433.43|4433.43|4433.43|4433.43|4433.43|4433.43|4433.43|4433.43|0
1621514610000|2021-05-20 12:43:30|4433.58|4433.58|4433.62|4433.62|4433.62|4433.62|4433.58|4433.58|0
1621514620000|2021-05-20 12:43:40|4433.92|4433.92|4433.98|4433.98|4433.98|4433.98|4433.92|4433.92|0
1621514630000|2021-05-20 12:43:50|4433.68|4433.68|4433.68|4433.68|4433.68|4433.68|4433.68|4433.68|0
1621514640000|2021-05-20 12:44:00|4433.98|4433.98|4433.98|4433.98|4433.98|4433.98|4433.98|4433.98|0
1621514660000|2021-05-20 12:44:20|4434.07|4434.07|4433.92|4433.92|4434.07|4434.07|4433.92|4433.92|0
1621514670000|2021-05-20 12:44:30|4434.07|4434.07|4434.07|4434.07|4434.07|4434.07|4434.07|4434.07|0
1621514680000|2021-05-20 12:44:40|4433.47|4433.47|4433.6|4433.6|4433.6|4433.6|4433.3|4433.3|0
1621514700000|2021-05-20 12:45:00|4434.2|4434.2|4434.2|4434.2|4434.35|4434.35|4433.75|4433.75|0
1621514730000|2021-05-20 12:45:30|4434.14|4434.14|4434.08|4434.08|4434.14|4434.14|4434.08|4434.08|0
1621514740000|2021-05-20 12:45:40|4434.02|4434.02|4433.97|4433.97|4434.02|4434.02|4433.97|4433.97|0
1621514760000|2021-05-20 12:46:00|4434.12|4434.12|4434.02|4434.02|4434.12|4434.12|4433.97|4433.97|0
1621514770000|2021-05-20 12:46:10|4434.62|4434.62|4434.62|4434.62|4434.62|4434.62|4434.62|4434.62|0
1621514780000|2021-05-20 12:46:20|4433.72|4433.72|4433.12|4433.12|4433.72|4433.72|4433.12|4433.12|0
1621514790000|2021-05-20 12:46:30|4433.18|4433.18|4433.14|4433.14|4433.18|4433.18|4433.14|4433.14|0
1621514800000|2021-05-20 12:46:40|4433.29|4433.29|4433.14|4433.14|4433.29|4433.29|4433.14|4433.14|0
1621514820000|2021-05-20 12:47:00|4433.3|4433.3|4434.4|4434.4|4434.52|4434.52|4433.3|4433.3|0
1621514830000|2021-05-20 12:47:10|4434.25|4434.25|4434.17|4434.17|4434.25|4434.25|4434.17|4434.17|0
1621514840000|2021-05-20 12:47:20|4434.47|4434.47|4434.43|4434.43|4434.47|4434.47|4434.39|4434.39|0
1621514850000|2021-05-20 12:47:30|4434.73|4434.73|4434.73|4434.73|4434.73|4434.73|4434.73|4434.73|0
1621514860000|2021-05-20 12:47:40|4434.88|4434.88|4435.18|4435.18|4435.18|4435.18|4434.88|4434.88|0
1621514870000|2021-05-20 12:47:50|4436.08|4436.08|4436.68|4436.68|4436.68|4436.68|4436.08|4436.08|0
1621514890000|2021-05-20 12:48:10|4436.38|4436.38|4436.34|4436.34|4436.38|4436.38|4436.34|4436.34|0
1621514910000|2021-05-20 12:48:30|4436.25|4436.25|4435.6|4435.6|4436.34|4436.34|4435.6|4435.6|0
1621514920000|2021-05-20 12:48:40|4435.45|4435.45|4435.3|4435.3|4435.45|4435.45|4435.15|4435.15|0
1621514930000|2021-05-20 12:48:50|4434.69|4434.69|4434.43|4434.43|4434.81|4434.81|4434.43|4434.43|0
1621514940000|2021-05-20 12:49:00|4434.28|4434.28|4434.88|4434.88|4434.88|4434.88|4434.13|4434.13|0
1621514960000|2021-05-20 12:49:20|4435.18|4435.18|4435.18|4435.18|4435.18|4435.18|4435.18|4435.18|0
1621514970000|2021-05-20 12:49:30|4435.48|4435.48|4435.77|4435.77|4435.77|4435.77|4435.48|4435.48|0
1621514980000|2021-05-20 12:49:40|4436.38|4436.38|4435.63|4435.63|4436.38|4436.38|4435.63|4435.63|0
1621515000000|2021-05-20 12:50:00|4435.74|4435.74|4435.59|4435.59|4435.82|4435.82|4435.59|4435.59|0
1621515010000|2021-05-20 12:50:10|4435.52|4435.52|4435.52|4435.52|4435.52|4435.52|4435.52|4435.52|0
1621515030000|2021-05-20 12:50:30|4435.44|4435.44|4433.64|4433.64|4435.44|4435.44|4433.64|4433.64|0
1621515040000|2021-05-20 12:50:40|4433.55|4433.55|4433.55|4433.55|4433.55|4433.55|4433.55|4433.55|0
1621515050000|2021-05-20 12:50:50|4433.59|4433.59|4433.59|4433.59|4433.59|4433.59|4433.59|4433.59|0
1621515060000|2021-05-20 12:51:00|4433.44|4433.44|4433.56|4433.56|4433.56|4433.56|4433.44|4433.44|0
1621515080000|2021-05-20 12:51:20|4433.58|4433.58|4433.53|4433.53|4433.58|4433.58|4433.53|4433.53|0
1621515090000|2021-05-20 12:51:30|4433.68|4433.68|4433.68|4433.68|4433.68|4433.68|4433.68|4433.68|0
1621515110000|2021-05-20 12:51:50|4433.62|4433.62|4433.58|4433.58|4433.62|4433.62|4433.58|4433.58|0
1621515120000|2021-05-20 12:52:00|4433.73|4433.73|4433.73|4433.73|4433.73|4433.73|4433.73|4433.73|0
1621515130000|2021-05-20 12:52:10|4433.71|4433.71|4433.65|4433.65|4433.71|4433.71|4433.65|4433.65|0
1621515150000|2021-05-20 12:52:30|4433.95|4433.95|4433.95|4433.95|4433.95|4433.95|4433.95|4433.95|0
1621515160000|2021-05-20 12:52:40|4433.91|4433.91|4433.91|4433.91|4433.91|4433.91|4433.91|4433.91|0
1621515180000|2021-05-20 12:53:00|4434.21|4434.21|4434.36|4434.36|4434.36|4434.36|4434.21|4434.21|0
1621515200000|2021-05-20 12:53:20|4434.45|4434.45|4434.78|4434.78|4434.78|4434.78|4434.45|4434.45|0
1621515210000|2021-05-20 12:53:30|4434.92|4434.92|4435.28|4435.28|4435.37|4435.37|4434.92|4434.92|0
1621515230000|2021-05-20 12:53:50|4435.43|4435.43|4436.33|4436.33|4436.33|4436.33|4435.43|4435.43|0
1621515250000|2021-05-20 12:54:10|4436.37|4436.37|4436.31|4436.31|4436.37|4436.37|4436.31|4436.31|0
1621515270000|2021-05-20 12:54:30|4436.25|4436.25|4436.59|4436.59|4436.59|4436.59|4436.25|4436.25|0
1621515280000|2021-05-20 12:54:40|4436.89|4436.89|4436.89|4436.89|4436.89|4436.89|4436.89|4436.89|0
1621515290000|2021-05-20 12:54:50|4436.86|4436.86|4436.57|4436.57|4436.86|4436.86|4436.57|4436.57|0
1621515300000|2021-05-20 12:55:00|4436.86|4436.86|4436.86|4436.86|4436.86|4436.86|4436.86|4436.86|0
1621515310000|2021-05-20 12:55:10|4437.01|4437.01|4437.01|4437.01|4437.01|4437.01|4437.01|4437.01|0
1621515320000|2021-05-20 12:55:20|4437.31|4437.31|4437.31|4437.31|4437.31|4437.31|4437.31|4437.31|0
1621515330000|2021-05-20 12:55:30|4437.26|4437.26|4437.26|4437.26|4437.26|4437.26|4437.26|4437.26|0
1621515340000|2021-05-20 12:55:40|4437.2|4437.2|4437.91|4437.91|4437.91|4437.91|4437.16|4437.16|0
1621515350000|2021-05-20 12:55:50|4437.61|4437.61|4437.47|4437.47|4437.61|4437.61|4437.47|4437.47|0
1621515360000|2021-05-20 12:56:00|4437.16|4437.16|4437.16|4437.16|4437.16|4437.16|4437.16|4437.16|0
1621515380000|2021-05-20 12:56:20|4437.02|4437.02|4437.02|4437.02|4437.02|4437.02|4437.02|4437.02|0
1621515400000|2021-05-20 12:56:40|4437.09|4437.09|4437.06|4437.06|4437.1|4437.1|4437.06|4437.06|0
1621515410000|2021-05-20 12:56:50|4437.02|4437.02|4436.12|4436.12|4437.02|4437.02|4436.12|4436.12|0
1621515420000|2021-05-20 12:57:00|4436.08|4436.08|4435.45|4435.45|4436.08|4436.08|4435.45|4435.45|0
1621515430000|2021-05-20 12:57:10|4435.43|4435.43|4435.31|4435.31|4435.43|4435.43|4435.31|4435.31|0
1621515440000|2021-05-20 12:57:20|4435.4|4435.4|4435.57|4435.57|4435.57|4435.57|4435.4|4435.4|0
1621515450000|2021-05-20 12:57:30|4435.53|4435.53|4435.42|4435.42|4435.53|4435.53|4435.42|4435.42|0
1621515460000|2021-05-20 12:57:40|4436.02|4436.02|4435.72|4435.72|4436.02|4436.02|4435.72|4435.72|0
1621515490000|2021-05-20 12:58:10|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|0
1621515500000|2021-05-20 12:58:20|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|0
1621515520000|2021-05-20 12:58:40|4435.58|4435.58|4435.54|4435.54|4435.58|4435.58|4435.54|4435.54|0
1621515530000|2021-05-20 12:58:50|4435.52|4435.52|4435.52|4435.52|4435.52|4435.52|4435.52|4435.52|0
1621515540000|2021-05-20 12:59:00|4435.42|4435.42|4434.37|4434.37|4435.42|4435.42|4434.37|4434.37|0
1621515550000|2021-05-20 12:59:10|4434.23|4434.23|4434.23|4434.23|4434.23|4434.23|4434.23|4434.23|0
1621515560000|2021-05-20 12:59:20|4434.17|4434.17|4434.47|4434.47|4434.47|4434.47|4434.17|4434.17|0
1621515600000|2021-05-20 13:00:00|4434.49|4434.49|4434.69|4434.69|4434.69|4434.69|4434.49|4434.49|0
1621515610000|2021-05-20 13:00:10|4434.84|4434.84|4434.84|4434.84|4434.84|4434.84|4434.84|4434.84|0
1621515620000|2021-05-20 13:00:20|4435.44|4435.44|4435.44|4435.44|4435.44|4435.44|4435.44|4435.44|0
1621515630000|2021-05-20 13:00:30|4435.46|4435.46|4435.76|4435.76|4435.76|4435.76|4435.46|4435.46|0
1621515640000|2021-05-20 13:00:40|4435.8|4435.8|4435.35|4435.35|4435.8|4435.8|4435.35|4435.35|0
1621515650000|2021-05-20 13:00:50|4435.44|4435.44|4435.74|4435.74|4435.74|4435.74|4435.44|4435.44|0
1621515660000|2021-05-20 13:01:00|4435.44|4435.44|4435.14|4435.14|4435.44|4435.44|4435.14|4435.14|0
1621515670000|2021-05-20 13:01:10|4435|4435|4434.21|4434.21|4435|4435|4434.06|4434.06|0
1621515680000|2021-05-20 13:01:20|4434.06|4434.06|4434.51|4434.51|4434.51|4434.51|4434.06|4434.06|0
1621515690000|2021-05-20 13:01:30|4434.21|4434.21|4434.21|4434.21|4434.21|4434.21|4434.21|4434.21|0
1621515700000|2021-05-20 13:01:40|4434.16|4434.16|4434.16|4434.16|4434.16|4434.16|4434.16|4434.16|0
1621515710000|2021-05-20 13:01:50|4433.41|4433.41|4432.31|4432.31|4433.41|4433.41|4432.31|4432.31|0
1621515720000|2021-05-20 13:02:00|4432.28|4432.28|4431.23|4431.23|4432.28|4432.28|4431.09|4431.09|0
1621515730000|2021-05-20 13:02:10|4431.38|4431.38|4432.66|4432.66|4432.66|4432.66|4431.38|4431.38|0
1621515740000|2021-05-20 13:02:20|4432.36|4432.36|4432.11|4432.11|4432.36|4432.36|4432.06|4432.06|0
1621515750000|2021-05-20 13:02:30|4433.16|4433.16|4432.65|4432.65|4433.16|4433.16|4432.65|4432.65|0
1621515760000|2021-05-20 13:02:40|4432.35|4432.35|4432.59|4432.59|4432.59|4432.59|4432.29|4432.29|0
1621515780000|2021-05-20 13:03:00|4433.19|4433.19|4433.19|4433.19|4433.19|4433.19|4433.19|4433.19|0
1621515790000|2021-05-20 13:03:10|4433.04|4433.04|4433.04|4433.04|4433.04|4433.04|4433.04|4433.04|0
1621515820000|2021-05-20 13:03:40|4432.89|4432.89|4433.19|4433.19|4433.19|4433.19|4432.89|4432.89|0
1621515830000|2021-05-20 13:03:50|4433.79|4433.79|4433.79|4433.79|4433.79|4433.79|4433.79|4433.79|0
1621515840000|2021-05-20 13:04:00|4433.91|4433.91|4433.97|4433.97|4433.97|4433.97|4433.91|4433.91|0
1621515850000|2021-05-20 13:04:10|4434.11|4434.11|4434.11|4434.11|4434.11|4434.11|4434.11|4434.11|0
1621515860000|2021-05-20 13:04:20|4434.26|4434.26|4435.58|4435.58|4435.58|4435.58|4434.26|4434.26|0
1621515880000|2021-05-20 13:04:40|4435.88|4435.88|4435.88|4435.88|4435.88|4435.88|4435.88|4435.88|0
1621515890000|2021-05-20 13:04:50|4435.79|4435.79|4435.79|4435.79|4435.79|4435.79|4435.79|4435.79|0
1621515900000|2021-05-20 13:05:00|4435.81|4435.81|4436.02|4436.02|4436.02|4436.02|4435.81|4435.81|0
1621515910000|2021-05-20 13:05:10|4435.87|4435.87|4434|4434|4435.87|4435.87|4434|4434|0
1621515920000|2021-05-20 13:05:20|4434.02|4434.02|4434.32|4434.32|4434.32|4434.32|4434.02|4434.02|0
1621515930000|2021-05-20 13:05:30|4434.35|4434.35|4434.35|4434.35|4434.35|4434.35|4434.35|4434.35|0
1621515940000|2021-05-20 13:05:40|4434.46|4434.46|4434.49|4434.49|4434.49|4434.49|4434.46|4434.46|0
1621515960000|2021-05-20 13:06:00|4434.34|4434.34|4434.04|4434.04|4434.34|4434.34|4434.04|4434.04|0
1621515970000|2021-05-20 13:06:10|4434.01|4434.01|4433.26|4433.26|4434.01|4434.01|4433.26|4433.26|0
1621515990000|2021-05-20 13:06:30|4433.17|4433.17|4433.11|4433.11|4433.17|4433.17|4433.11|4433.11|0
1621516000000|2021-05-20 13:06:40|4432.81|4432.81|4432.66|4432.66|4432.81|4432.81|4432.66|4432.66|0
1621516010000|2021-05-20 13:06:50|4432.37|4432.37|4432.37|4432.37|4432.37|4432.37|4432.37|4432.37|0
1621516020000|2021-05-20 13:07:00|4432.22|4432.22|4432.22|4432.22|4432.22|4432.22|4431.62|4431.62|0
1621516030000|2021-05-20 13:07:10|4432.25|4432.25|4432.25|4432.25|4432.25|4432.25|4432.25|4432.25|0
1621516040000|2021-05-20 13:07:20|4432.22|4432.22|4432.25|4432.25|4432.25|4432.25|4432.22|4432.22|0
1621516060000|2021-05-20 13:07:40|4432.29|4432.29|4433.04|4433.04|4433.04|4433.04|4432.29|4432.29|0
1621516070000|2021-05-20 13:07:50|4431.99|4431.99|4431.99|4431.99|4431.99|4431.99|4431.99|4431.99|0
1621516080000|2021-05-20 13:08:00|4432.03|4432.03|4432.14|4432.14|4432.14|4432.14|4432.03|4432.03|0
1621516120000|2021-05-20 13:08:40|4432.29|4432.29|4432.44|4432.44|4432.44|4432.44|4432.29|4432.29|0
1621516130000|2021-05-20 13:08:50|4433.04|4433.04|4433.11|4433.11|4433.11|4433.11|4433.02|4433.02|0
1621516150000|2021-05-20 13:09:10|4433.05|4433.05|4432.88|4432.88|4433.05|4433.05|4432.88|4432.88|0
1621516160000|2021-05-20 13:09:20|4432.58|4432.58|4432.13|4432.13|4432.58|4432.58|4432.13|4432.13|0
1621516170000|2021-05-20 13:09:30|4432.2|4432.2|4432.2|4432.2|4432.2|4432.2|4432.2|4432.2|0
1621516190000|2021-05-20 13:09:50|4432.14|4432.14|4431.26|4431.26|4432.16|4432.16|4431.26|4431.26|0
1621516200000|2021-05-20 13:10:00|4431.24|4431.24|4431.39|4431.39|4431.39|4431.39|4431.24|4431.24|0
1621516210000|2021-05-20 13:10:10|4431.69|4431.69|4431.41|4431.41|4431.71|4431.71|4431.41|4431.41|0
1621516230000|2021-05-20 13:10:30|4431.11|4431.11|4431.11|4431.11|4431.11|4431.11|4431.11|4431.11|0
1621516250000|2021-05-20 13:10:50|4430.81|4430.81|4430.81|4430.81|4430.81|4430.81|4430.81|4430.81|0
1621516260000|2021-05-20 13:11:00|4431.26|4431.26|4431.26|4431.26|4431.26|4431.26|4431.26|4431.26|0
1621516270000|2021-05-20 13:11:10|4431.86|4431.86|4432.22|4432.22|4432.22|4432.22|4431.86|4431.86|0
1621516280000|2021-05-20 13:11:20|4432.37|4432.37|4432.37|4432.37|4432.37|4432.37|4432.37|4432.37|0
1621516290000|2021-05-20 13:11:30|4432.07|4432.07|4431.77|4431.77|4432.07|4432.07|4431.77|4431.77|0
1621516310000|2021-05-20 13:11:50|4432.37|4432.37|4432.32|4432.32|4432.37|4432.37|4432.32|4432.32|0
1621516320000|2021-05-20 13:12:00|4432.36|4432.36|4432.81|4432.81|4432.81|4432.81|4432.36|4432.36|0
1621516330000|2021-05-20 13:12:10|4432.96|4432.96|4433.2|4433.2|4433.2|4433.2|4432.9|4432.9|0
1621516370000|2021-05-20 13:12:50|4433.24|4433.24|4433.24|4433.24|4433.24|4433.24|4433.24|4433.24|0
1621516380000|2021-05-20 13:13:00|4433.19|4433.19|4433.19|4433.19|4433.19|4433.19|4433.19|4433.19|0
1621516390000|2021-05-20 13:13:10|4432.9|4432.9|4433.65|4433.65|4433.65|4433.65|4432.9|4432.9|0
1621516400000|2021-05-20 13:13:20|4433.68|4433.68|4433.86|4433.86|4433.86|4433.86|4433.68|4433.68|0
1621516410000|2021-05-20 13:13:30|4433.92|4433.92|4433.98|4433.98|4433.98|4433.98|4433.92|4433.92|0
1621516420000|2021-05-20 13:13:40|4433.38|4433.38|4433.38|4433.38|4433.38|4433.38|4433.38|4433.38|0
1621516430000|2021-05-20 13:13:50|4433.32|4433.32|4433.26|4433.26|4433.32|4433.32|4433.26|4433.26|0
1621516460000|2021-05-20 13:14:20|4433.21|4433.21|4433.21|4433.21|4433.21|4433.21|4433.21|4433.21|0
1621516500000|2021-05-20 13:15:00|4433.15|4433.15|4432.85|4432.85|4433.15|4433.15|4432.85|4432.85|0
1621516510000|2021-05-20 13:15:10|4432.7|4432.7|4432.1|4432.1|4432.7|4432.7|4431.59|4431.59|0
1621516530000|2021-05-20 13:15:30|4432.25|4432.25|4432.25|4432.25|4432.25|4432.25|4432.25|4432.25|0
1621516540000|2021-05-20 13:15:40|4432.31|4432.31|4433.23|4433.23|4433.23|4433.23|4432.31|4432.31|0
1621516550000|2021-05-20 13:15:50|4433.38|4433.38|4433.38|4433.38|4433.38|4433.38|4433.38|4433.38|0
1621516560000|2021-05-20 13:16:00|4433.08|4433.08|4433.08|4433.08|4433.08|4433.08|4433.08|4433.08|0
1621516580000|2021-05-20 13:16:20|4433.06|4433.06|4433.06|4433.06|4433.06|4433.06|4433.06|4433.06|0
1621516590000|2021-05-20 13:16:30|4432.75|4432.75|4432.46|4432.46|4432.75|4432.75|4432.46|4432.46|0
1621516620000|2021-05-20 13:17:00|4432.37|4432.37|4432.37|4432.37|4432.37|4432.37|4432.37|4432.37|0
1621516630000|2021-05-20 13:17:10|4432.22|4432.22|4431.92|4431.92|4432.22|4432.22|4431.92|4431.92|0
1621516650000|2021-05-20 13:17:30|4431.62|4431.62|4431.32|4431.32|4431.62|4431.62|4431.32|4431.32|0
1621516660000|2021-05-20 13:17:40|4430.57|4430.57|4430.42|4430.42|4430.57|4430.57|4430.42|4430.42|0
1621516670000|2021-05-20 13:17:50|4430.39|4430.39|4430.39|4430.39|4430.39|4430.39|4430.39|4430.39|0
1621516680000|2021-05-20 13:18:00|4430.1|4430.1|4430.21|4430.21|4430.21|4430.21|4430.06|4430.06|0
1621516690000|2021-05-20 13:18:10|4430.5|4430.5|4429.6|4429.6|4430.5|4430.5|4429.6|4429.6|0
1621516700000|2021-05-20 13:18:20|4429.3|4429.3|4429.3|4429.3|4429.3|4429.3|4429.3|4429.3|0
1621516710000|2021-05-20 13:18:30|4428.7|4428.7|4428.4|4428.4|4429|4429|4428.4|4428.4|0
1621516720000|2021-05-20 13:18:40|4428.7|4428.7|4428.7|4428.7|4428.7|4428.7|4428.7|4428.7|0
1621516730000|2021-05-20 13:18:50|4428.4|4428.4|4428.4|4428.4|4428.4|4428.4|4428.4|4428.4|0
1621516740000|2021-05-20 13:19:00|4428.25|4428.25|4428.25|4428.25|4428.25|4428.25|4428.25|4428.25|0
1621516750000|2021-05-20 13:19:10|4428.23|4428.23|4428.14|4428.14|4428.23|4428.23|4428.14|4428.14|0
1621516760000|2021-05-20 13:19:20|4427.24|4427.24|4427.24|4427.24|4427.54|4427.54|4427.24|4427.24|0
1621516770000|2021-05-20 13:19:30|4426.64|4426.64|4426.03|4426.03|4426.64|4426.64|4426.03|4426.03|0
1621516780000|2021-05-20 13:19:40|4426.18|4426.18|4426.18|4426.18|4426.18|4426.18|4426.18|4426.18|0
1621516790000|2021-05-20 13:19:50|4426.33|4426.33|4426.48|4426.48|4427.08|4427.08|4426.33|4426.33|0
1621516800000|2021-05-20 13:20:00|4426.33|4426.33|4426.03|4426.03|4426.33|4426.33|4426.03|4426.03|0
1621516810000|2021-05-20 13:20:10|4426.09|4426.09|4426.21|4426.21|4426.39|4426.39|4426.09|4426.09|0
1621516820000|2021-05-20 13:20:20|4426.51|4426.51|4426.21|4426.21|4426.51|4426.51|4426.21|4426.21|0
1621516830000|2021-05-20 13:20:30|4426.12|4426.12|4425.09|4425.09|4426.14|4426.14|4425.09|4425.09|0
1621516840000|2021-05-20 13:20:40|4425.39|4425.39|4425.84|4425.84|4426.14|4426.14|4425.39|4425.39|0
1621516850000|2021-05-20 13:20:50|4425.24|4425.24|4425.05|4425.05|4425.24|4425.24|4425.05|4425.05|0
1621516870000|2021-05-20 13:21:10|4425.65|4425.65|4425.99|4425.99|4425.99|4425.99|4425.65|4425.65|0
1621516880000|2021-05-20 13:21:20|4426.08|4426.08|4426.08|4426.08|4426.08|4426.08|4426.08|4426.08|0
1621516890000|2021-05-20 13:21:30|4426.12|4426.12|4426.18|4426.18|4426.18|4426.18|4426.12|4426.12|0
1621516910000|2021-05-20 13:21:50|4426.27|4426.27|4426.27|4426.27|4426.27|4426.27|4425.37|4425.37|0
1621516920000|2021-05-20 13:22:00|4426.57|4426.57|4426.14|4426.14|4426.75|4426.75|4426.14|4426.14|0
1621516930000|2021-05-20 13:22:10|4426.05|4426.05|4426.35|4426.35|4426.35|4426.35|4426.05|4426.05|0
1621516950000|2021-05-20 13:22:30|4427.25|4427.25|4426.95|4426.95|4427.25|4427.25|4426.65|4426.65|0
1621516970000|2021-05-20 13:22:50|4426.9|4426.9|4425.79|4425.79|4426.9|4426.9|4425.79|4425.79|0
1621516990000|2021-05-20 13:23:10|4426.09|4426.09|4425.49|4425.49|4426.09|4426.09|4425.49|4425.49|0
1621517000000|2021-05-20 13:23:20|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|0
1621517020000|2021-05-20 13:23:40|4425.34|4425.34|4425.49|4425.49|4425.49|4425.49|4425.34|4425.34|0
1621517030000|2021-05-20 13:23:50|4425.34|4425.34|4425.34|4425.34|4425.34|4425.34|4425.34|4425.34|0
1621517050000|2021-05-20 13:24:10|4425.04|4425.04|4425.04|4425.04|4425.04|4425.04|4425.04|4425.04|0
1621517060000|2021-05-20 13:24:20|4425.19|4425.19|4424.89|4424.89|4425.19|4425.19|4424.59|4424.59|0
1621517080000|2021-05-20 13:24:40|4424.59|4424.59|4423.54|4423.54|4424.59|4424.59|4423.54|4423.54|0
1621517090000|2021-05-20 13:24:50|4423.5|4423.5|4423.8|4423.8|4423.8|4423.8|4423.5|4423.5|0
1621517100000|2021-05-20 13:25:00|4423.65|4423.65|4423.8|4423.8|4423.8|4423.8|4423.65|4423.65|0
1621517110000|2021-05-20 13:25:10|4423.85|4423.85|4423.85|4423.85|4423.85|4423.85|4423.85|4423.85|0
1621517120000|2021-05-20 13:25:20|4423.78|4423.78|4423.93|4423.93|4423.93|4423.93|4423.78|4423.78|0
1621517130000|2021-05-20 13:25:30|4424.23|4424.23|4424.23|4424.23|4424.38|4424.38|4424.23|4424.23|0
1621517150000|2021-05-20 13:25:50|4424.08|4424.08|4423.7|4423.7|4424.08|4424.08|4423.33|4423.33|0
1621517160000|2021-05-20 13:26:00|4423.55|4423.55|4423.46|4423.46|4423.55|4423.55|4423.46|4423.46|0
1621517170000|2021-05-20 13:26:10|4423.75|4423.75|4424.05|4424.05|4424.2|4424.2|4423.75|4423.75|0
1621517180000|2021-05-20 13:26:20|4424.03|4424.03|4423.85|4423.85|4424.03|4424.03|4423.85|4423.85|0
1621517190000|2021-05-20 13:26:30|4422.95|4422.95|4422.95|4422.95|4422.95|4422.95|4422.95|4422.95|0
1621517200000|2021-05-20 13:26:40|4422.92|4422.92|4422.8|4422.8|4422.95|4422.95|4422.8|4422.8|0
1621517210000|2021-05-20 13:26:50|4423.1|4423.1|4423.1|4423.1|4423.1|4423.1|4423.1|4423.1|0
1621517220000|2021-05-20 13:27:00|4423.4|4423.4|4423.4|4423.4|4423.4|4423.4|4423.4|4423.4|0
1621517230000|2021-05-20 13:27:10|4423.37|4423.37|4423.34|4423.34|4423.4|4423.4|4423.34|4423.34|0
1621517240000|2021-05-20 13:27:20|4423.49|4423.49|4423.49|4423.49|4423.49|4423.49|4423.49|4423.49|0
1621517250000|2021-05-20 13:27:30|4423.34|4423.34|4422.74|4422.74|4423.34|4423.34|4422.74|4422.74|0
1621517260000|2021-05-20 13:27:40|4422.59|4422.59|4422.59|4422.59|4422.59|4422.59|4422.59|4422.59|0
1621517270000|2021-05-20 13:27:50|4422.29|4422.29|4422.52|4422.52|4422.52|4422.52|4422.29|4422.29|0
1621517280000|2021-05-20 13:28:00|4421.93|4421.93|4422.51|4422.51|4422.83|4422.83|4421.93|4421.93|0
1621517290000|2021-05-20 13:28:10|4422.21|4422.21|4422.21|4422.21|4422.21|4422.21|4422.21|4422.21|0
1621517310000|2021-05-20 13:28:30|4421.91|4421.91|4421.91|4421.91|4421.91|4421.91|4421.91|4421.91|0
1621517320000|2021-05-20 13:28:40|4421.87|4421.87|4421.87|4421.87|4421.87|4421.87|4421.87|4421.87|0
1621517330000|2021-05-20 13:28:50|4422.02|4422.02|4422.02|4422.02|4422.02|4422.02|4422.02|4422.02|0
1621517350000|2021-05-20 13:29:10|4422.32|4422.32|4421.96|4421.96|4422.32|4422.32|4421.96|4421.96|0
1621517360000|2021-05-20 13:29:20|4421.92|4421.92|4422.37|4422.37|4422.82|4422.82|4421.92|4421.92|0
1621517370000|2021-05-20 13:29:30|4422.22|4422.22|4421.62|4421.62|4422.22|4422.22|4421.62|4421.62|0
1621517390000|2021-05-20 13:29:50|4421.02|4421.02|4419.64|4419.64|4421.02|4421.02|4419.34|4419.34|0
1621517400000|2021-05-20 13:30:00|4419.94|4419.94|4420.15|4420.15|4420.15|4420.15|4418.95|4418.95|0
1621517410000|2021-05-20 13:30:10|4420|4420|4419.88|4419.88|4420.18|4420.18|4419.28|4419.28|0
1621517420000|2021-05-20 13:30:20|4420.57|4420.57|4419.53|4419.53|4420.57|4420.57|4419.53|4419.53|0
1621517430000|2021-05-20 13:30:30|4419.23|4419.23|4418.82|4418.82|4419.23|4419.23|4418.82|4418.82|0
1621517440000|2021-05-20 13:30:40|4419.12|4419.12|4418.44|4418.44|4419.12|4419.12|4417.54|4417.54|0
1621517450000|2021-05-20 13:30:50|4418.5|4418.5|4417.45|4417.45|4418.5|4418.5|4417.15|4417.15|0
1621517460000|2021-05-20 13:31:00|4417.75|4417.75|4417.75|4417.75|4417.75|4417.75|4417.75|4417.75|0
1621517470000|2021-05-20 13:31:10|4417.66|4417.66|4417.27|4417.27|4417.66|4417.66|4417.27|4417.27|0
1621517480000|2021-05-20 13:31:20|4417.12|4417.12|4417.29|4417.29|4417.29|4417.29|4416.82|4416.82|0
1621517490000|2021-05-20 13:31:30|4417.44|4417.44|4417.59|4417.59|4417.59|4417.59|4417.44|4417.44|0
1621517500000|2021-05-20 13:31:40|4417.55|4417.55|4419.39|4419.39|4419.39|4419.39|4417.55|4417.55|0
1621517510000|2021-05-20 13:31:50|4419.69|4419.69|4419.69|4419.69|4419.69|4419.69|4419.69|4419.69|0
1621517520000|2021-05-20 13:32:00|4419.39|4419.39|4419.26|4419.26|4419.39|4419.39|4419.09|4419.09|0
1621517530000|2021-05-20 13:32:10|4418.51|4418.51|4418.96|4418.96|4418.96|4418.96|4418.51|4418.51|0
1621517540000|2021-05-20 13:32:20|4419.26|4419.26|4419.26|4419.26|4419.26|4419.26|4419.26|4419.26|0
1621517550000|2021-05-20 13:32:30|4419.41|4419.41|4419.56|4419.56|4419.56|4419.56|4419.26|4419.26|0
1621517560000|2021-05-20 13:32:40|4419.65|4419.65|4419.8|4419.8|4419.8|4419.8|4419.65|4419.65|0
1621517570000|2021-05-20 13:32:50|4419.5|4419.5|4419.3|4419.3|4419.69|4419.69|4418.82|4418.82|0
1621517580000|2021-05-20 13:33:00|4419.45|4419.45|4422.15|4422.15|4422.15|4422.15|4419.45|4419.45|0
1621517590000|2021-05-20 13:33:10|4422.12|4422.12|4423.02|4423.02|4423.02|4423.02|4422.12|4422.12|0
1621517600000|2021-05-20 13:33:20|4423.17|4423.17|4424.43|4424.43|4424.43|4424.43|4423.17|4423.17|0
1621517610000|2021-05-20 13:33:30|4424.57|4424.57|4425.78|4425.78|4425.78|4425.78|4424.57|4424.57|0
1621517620000|2021-05-20 13:33:40|4425.48|4425.48|4425.78|4425.78|4425.78|4425.78|4425.48|4425.48|0
1621517630000|2021-05-20 13:33:50|4426.08|4426.08|4426.38|4426.38|4426.38|4426.38|4426.08|4426.08|0
1621517640000|2021-05-20 13:34:00|4426.68|4426.68|4426.29|4426.29|4426.68|4426.68|4426.23|4426.23|0
1621517650000|2021-05-20 13:34:10|4426.25|4426.25|4425.94|4425.94|4426.7|4426.7|4425.04|4425.04|0
1621517660000|2021-05-20 13:34:20|4425.79|4425.79|4425.76|4425.76|4425.79|4425.79|4425.76|4425.76|0
1621517670000|2021-05-20 13:34:30|4425.69|4425.69|4424.99|4424.99|4425.73|4425.73|4424.99|4424.99|0
1621517680000|2021-05-20 13:34:40|4425.29|4425.29|4425.56|4425.56|4425.59|4425.59|4425.29|4425.29|0
1621517690000|2021-05-20 13:34:50|4425.26|4425.26|4424.96|4424.96|4425.26|4425.26|4424.36|4424.36|0
1621517700000|2021-05-20 13:35:00|4424.51|4424.51|4426.24|4426.24|4426.42|4426.42|4424.33|4424.33|0
1621517710000|2021-05-20 13:35:10|4426.54|4426.54|4426.36|4426.36|4426.69|4426.69|4426.24|4426.24|0
1621517720000|2021-05-20 13:35:20|4426.51|4426.51|4426.78|4426.78|4426.81|4426.81|4426.51|4426.51|0
1621517730000|2021-05-20 13:35:30|4427.38|4427.38|4427.38|4427.38|4427.38|4427.38|4427.38|4427.38|0
1621517740000|2021-05-20 13:35:40|4427.98|4427.98|4428.94|4428.94|4428.94|4428.94|4427.98|4427.98|0
1621517750000|2021-05-20 13:35:50|4429.54|4429.54|4429.24|4429.24|4429.54|4429.54|4429.24|4429.24|0
1621517760000|2021-05-20 13:36:00|4429.09|4429.09|4429.24|4429.24|4429.24|4429.24|4429.09|4429.09|0
1621517770000|2021-05-20 13:36:10|4429.54|4429.54|4429.84|4429.84|4429.84|4429.84|4429.54|4429.54|0
1621517780000|2021-05-20 13:36:20|4429.9|4429.9|4430.1|4430.1|4430.29|4430.29|4429.69|4429.69|0
1621517790000|2021-05-20 13:36:30|4429.96|4429.96|4429.36|4429.36|4429.96|4429.96|4429.36|4429.36|0
1621517800000|2021-05-20 13:36:40|4429.06|4429.06|4429.06|4429.06|4429.06|4429.06|4429.06|4429.06|0
1621517810000|2021-05-20 13:36:50|4428.91|4428.91|4428.31|4428.31|4428.91|4428.91|4428.31|4428.31|0
1621517820000|2021-05-20 13:37:00|4428.91|4428.91|4429.21|4429.21|4429.21|4429.21|4428.91|4428.91|0
1621517830000|2021-05-20 13:37:10|4429.15|4429.15|4428.55|4428.55|4429.15|4429.15|4428.55|4428.55|0
1621517840000|2021-05-20 13:37:20|4428.25|4428.25|4430.17|4430.17|4430.17|4430.17|4428.25|4428.25|0
1621517850000|2021-05-20 13:37:30|4430.31|4430.31|4430.01|4430.01|4430.31|4430.31|4430.01|4430.01|0
1621517870000|2021-05-20 13:37:50|4430.07|4430.07|4430.47|4430.47|4430.47|4430.47|4430.07|4430.07|0
1621517880000|2021-05-20 13:38:00|4430.49|4430.49|4430.47|4430.47|4430.49|4430.49|4430.2|4430.2|0
1621517890000|2021-05-20 13:38:10|4430.62|4430.62|4430.01|4430.01|4430.62|4430.62|4429.72|4429.72|0
1621517900000|2021-05-20 13:38:20|4430.61|4430.61|4430.52|4430.52|4430.61|4430.61|4430.52|4430.52|0
1621517910000|2021-05-20 13:38:30|4430.38|4430.38|4428.72|4428.72|4430.38|4430.38|4428.12|4428.12|0
1621517920000|2021-05-20 13:38:40|4429.33|4429.33|4427.52|4427.52|4429.33|4429.33|4427.22|4427.22|0
1621517930000|2021-05-20 13:38:50|4427.82|4427.82|4427.12|4427.12|4427.82|4427.82|4427.12|4427.12|0
1621517940000|2021-05-20 13:39:00|4427.42|4427.42|4427.47|4427.47|4427.47|4427.47|4427.42|4427.42|0
1621517950000|2021-05-20 13:39:10|4427.62|4427.62|4427.32|4427.32|4427.62|4427.62|4427.32|4427.32|0
1621517960000|2021-05-20 13:39:20|4427.92|4427.92|4427.54|4427.54|4427.94|4427.94|4427.54|4427.54|0
1621517970000|2021-05-20 13:39:30|4427.24|4427.24|4426.47|4426.47|4427.24|4427.24|4426.47|4426.47|0
1621517980000|2021-05-20 13:39:40|4425.27|4425.27|4426.13|4426.13|4426.13|4426.13|4425.27|4425.27|0
1621517990000|2021-05-20 13:39:50|4425.83|4425.83|4427.33|4427.33|4427.33|4427.33|4425.83|4425.83|0
1621518000000|2021-05-20 13:40:00|4428.23|4428.23|4428.07|4428.07|4428.23|4428.23|4427.92|4427.92|0
1621518010000|2021-05-20 13:40:10|4427.99|4427.99|4427.13|4427.13|4428.03|4428.03|4427.13|4427.13|0
1621518020000|2021-05-20 13:40:20|4427.15|4427.15|4427.15|4427.15|4427.15|4427.15|4427.15|4427.15|0
1621518030000|2021-05-20 13:40:30|4427.45|4427.45|4427.75|4427.75|4428.05|4428.05|4427.15|4427.15|0
1621518040000|2021-05-20 13:40:40|4427.84|4427.84|4426.91|4426.91|4427.84|4427.84|4426.73|4426.73|0
1621518050000|2021-05-20 13:40:50|4427.81|4427.81|4427.81|4427.81|4427.81|4427.81|4427.81|4427.81|0
1621518060000|2021-05-20 13:41:00|4428.26|4428.26|4428.41|4428.41|4428.56|4428.56|4428.26|4428.26|0
1621518070000|2021-05-20 13:41:10|4428.46|4428.46|4428.52|4428.52|4428.52|4428.52|4428.46|4428.46|0
1621518080000|2021-05-20 13:41:20|4428.55|4428.55|4427.61|4427.61|4428.66|4428.66|4427.61|4427.61|0
1621518090000|2021-05-20 13:41:30|4427.76|4427.76|4428.36|4428.36|4428.36|4428.36|4427.76|4427.76|0
1621518110000|2021-05-20 13:41:50|4428.06|4428.06|4429.48|4429.48|4429.77|4429.77|4427.97|4427.97|0
1621518120000|2021-05-20 13:42:00|4429.39|4429.39|4429.98|4429.98|4429.98|4429.98|4429.21|4429.21|0
1621518130000|2021-05-20 13:42:10|4429.68|4429.68|4429.68|4429.68|4429.68|4429.68|4429.68|4429.68|0
1621518140000|2021-05-20 13:42:20|4429.64|4429.64|4430.69|4430.69|4430.69|4430.69|4429.64|4429.64|0
1621518150000|2021-05-20 13:42:30|4430.39|4430.39|4429.3|4429.3|4430.39|4430.39|4429.19|4429.19|0
1621518160000|2021-05-20 13:42:40|4428.7|4428.7|4427.68|4427.68|4428.7|4428.7|4427.68|4427.68|0
1621518170000|2021-05-20 13:42:50|4427.83|4427.83|4426.79|4426.79|4427.83|4427.83|4426.74|4426.74|0
1621518180000|2021-05-20 13:43:00|4426.82|4426.82|4426.95|4426.95|4427.34|4427.34|4426.27|4426.27|0
1621518190000|2021-05-20 13:43:10|4427.1|4427.1|4427.25|4427.25|4427.25|4427.25|4427.1|4427.1|0
1621518210000|2021-05-20 13:43:30|4427.42|4427.42|4428.19|4428.19|4428.23|4428.23|4427.33|4427.33|0
1621518220000|2021-05-20 13:43:40|4427.89|4427.89|4428.88|4428.88|4428.88|4428.88|4427.89|4427.89|0
1621518230000|2021-05-20 13:43:50|4428.97|4428.97|4428.97|4428.97|4428.97|4428.97|4428.97|4428.97|0
1621518240000|2021-05-20 13:44:00|4429.06|4429.06|4429.11|4429.11|4429.21|4429.21|4429.06|4429.06|0
1621518250000|2021-05-20 13:44:10|4428.5|4428.5|4429.54|4429.54|4429.54|4429.54|4428.5|4428.5|0
1621518270000|2021-05-20 13:44:30|4431.04|4431.04|4431.04|4431.04|4431.04|4431.04|4431.04|4431.04|0
1621518280000|2021-05-20 13:44:40|4431.34|4431.34|4431.19|4431.19|4431.49|4431.49|4431.19|4431.19|0
1621518290000|2021-05-20 13:44:50|4431.1|4431.1|4431.1|4431.1|4431.1|4431.1|4431.1|4431.1|0
1621518300000|2021-05-20 13:45:00|4430.95|4430.95|4431.7|4431.7|4431.7|4431.7|4430.95|4430.95|0
1621518310000|2021-05-20 13:45:10|4431.85|4431.85|4433.31|4433.31|4433.31|4433.31|4431.85|4431.85|0
1621518320000|2021-05-20 13:45:20|4433.4|4433.4|4433.6|4433.6|4433.6|4433.6|4433.19|4433.19|0
1621518330000|2021-05-20 13:45:30|4433.74|4433.74|4433.44|4433.44|4433.74|4433.74|4433.44|4433.44|0
1621518340000|2021-05-20 13:45:40|4433.53|4433.53|4435.34|4435.34|4435.34|4435.34|4433.53|4433.53|0
1621518350000|2021-05-20 13:45:50|4435.49|4435.49|4435.51|4435.51|4435.51|4435.51|4435.49|4435.49|0
1621518360000|2021-05-20 13:46:00|4435.81|4435.81|4436.75|4436.75|4436.75|4436.75|4435.81|4435.81|0
1621518370000|2021-05-20 13:46:10|4436.15|4436.15|4435.1|4435.1|4436.15|4436.15|4435.1|4435.1|0
1621518380000|2021-05-20 13:46:20|4434.5|4434.5|4434.8|4434.8|4434.8|4434.8|4434.5|4434.5|0
1621518390000|2021-05-20 13:46:30|4434.51|4434.51|4434.22|4434.22|4434.51|4434.51|4434.22|4434.22|0
1621518400000|2021-05-20 13:46:40|4434.16|4434.16|4434.28|4434.28|4434.28|4434.28|4434.16|4434.16|0
1621518410000|2021-05-20 13:46:50|4433.68|4433.68|4433.53|4433.53|4433.68|4433.68|4433.38|4433.38|0
1621518450000|2021-05-20 13:47:30|4434.13|4434.13|4434.13|4434.13|4434.13|4434.13|4434.13|4434.13|0
1621518460000|2021-05-20 13:47:40|4433.53|4433.53|4433.38|4433.38|4433.53|4433.53|4433.38|4433.38|0
1621518480000|2021-05-20 13:48:00|4433.08|4433.08|4432.48|4432.48|4433.08|4433.08|4432.18|4432.18|0
1621518490000|2021-05-20 13:48:10|4432.33|4432.33|4432.29|4432.29|4432.33|4432.33|4432.29|4432.29|0
1621518500000|2021-05-20 13:48:20|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|0
1621518510000|2021-05-20 13:48:30|4433.04|4433.04|4433|4433|4433.04|4433.04|4433|4433|0
1621518520000|2021-05-20 13:48:40|4433.06|4433.06|4432.76|4432.76|4433.06|4433.06|4432.76|4432.76|0
1621518530000|2021-05-20 13:48:50|4432.81|4432.81|4432.81|4432.81|4432.81|4432.81|4432.81|4432.81|0
1621518540000|2021-05-20 13:49:00|4432.85|4432.85|4432.85|4432.85|4432.85|4432.85|4432.7|4432.7|0
1621518550000|2021-05-20 13:49:10|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|0
1621518570000|2021-05-20 13:49:30|4432.68|4432.68|4432.68|4432.68|4432.68|4432.68|4432.68|4432.68|0
1621518580000|2021-05-20 13:49:40|4432.45|4432.45|4432.6|4432.6|4432.75|4432.75|4432.45|4432.45|0
1621518590000|2021-05-20 13:49:50|4432.89|4432.89|4432.84|4432.84|4432.89|4432.89|4432.84|4432.84|0
1621518600000|2021-05-20 13:50:00|4433.14|4433.14|4432.84|4432.84|4433.14|4433.14|4432.84|4432.84|0
1621518610000|2021-05-20 13:50:10|4432.24|4432.24|4431.79|4431.79|4432.24|4432.24|4431.79|4431.79|0
1621518620000|2021-05-20 13:50:20|4431.63|4431.63|4431.28|4431.28|4431.63|4431.63|4431.28|4431.28|0
1621518630000|2021-05-20 13:50:30|4431.17|4431.17|4430.88|4430.88|4431.17|4431.17|4430.88|4430.88|0
1621518640000|2021-05-20 13:50:40|4430.79|4430.79|4430.79|4430.79|4430.79|4430.79|4430.79|4430.79|0
1621518650000|2021-05-20 13:50:50|4430.67|4430.67|4429.94|4429.94|4430.67|4430.67|4429.94|4429.94|0
1621518660000|2021-05-20 13:51:00|4430.09|4430.09|4430.15|4430.15|4430.51|4430.51|4429.76|4429.76|0
1621518670000|2021-05-20 13:51:10|4430.31|4430.31|4430.31|4430.31|4430.31|4430.31|4430.31|4430.31|0
1621518680000|2021-05-20 13:51:20|4430.21|4430.21|4430.21|4430.21|4430.21|4430.21|4430.21|4430.21|0
1621518690000|2021-05-20 13:51:30|4430.36|4430.36|4429.91|4429.91|4430.36|4430.36|4429.91|4429.91|0
1621518720000|2021-05-20 13:52:00|4429.82|4429.82|4429.85|4429.85|4430.12|4430.12|4429.82|4429.82|0
1621518730000|2021-05-20 13:52:10|4429.88|4429.88|4430.18|4430.18|4430.18|4430.18|4429.88|4429.88|0
1621518740000|2021-05-20 13:52:20|4430.27|4430.27|4430.27|4430.27|4430.27|4430.27|4430.27|4430.27|0
1621518750000|2021-05-20 13:52:30|4430.87|4430.87|4431.17|4431.17|4431.17|4431.17|4430.87|4430.87|0
1621518760000|2021-05-20 13:52:40|4431.62|4431.62|4431.62|4431.62|4431.62|4431.62|4431.62|4431.62|0
1621518770000|2021-05-20 13:52:50|4431.77|4431.77|4431.77|4431.77|4431.77|4431.77|4431.77|4431.77|0
1621518780000|2021-05-20 13:53:00|4432.07|4432.07|4432.31|4432.31|4432.46|4432.46|4431.77|4431.77|0
1621518790000|2021-05-20 13:53:10|4432.61|4432.61|4432.72|4432.72|4432.72|4432.72|4432.61|4432.61|0
1621518800000|2021-05-20 13:53:20|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|0
1621518810000|2021-05-20 13:53:30|4432.81|4432.81|4432.81|4432.81|4432.81|4432.81|4432.81|4432.81|0
1621518820000|2021-05-20 13:53:40|4433.41|4433.41|4433.49|4433.49|4433.49|4433.49|4433.41|4433.41|0
1621518830000|2021-05-20 13:53:50|4433.55|4433.55|4434.15|4434.15|4434.15|4434.15|4433.55|4433.55|0
1621518840000|2021-05-20 13:54:00|4433.85|4433.85|4433.78|4433.78|4433.85|4433.85|4433.78|4433.78|0
1621518850000|2021-05-20 13:54:10|4433.48|4433.48|4434.29|4434.29|4434.38|4434.38|4433.48|4433.48|0
1621518860000|2021-05-20 13:54:20|4433.38|4433.38|4433.69|4433.69|4433.69|4433.69|4433.38|4433.38|0
1621518870000|2021-05-20 13:54:30|4433.83|4433.83|4433.81|4433.81|4433.83|4433.83|4433.66|4433.66|0
1621518880000|2021-05-20 13:54:40|4433.66|4433.66|4433.51|4433.51|4433.66|4433.66|4433.51|4433.51|0
1621518890000|2021-05-20 13:54:50|4433.66|4433.66|4433.51|4433.51|4433.66|4433.66|4433.36|4433.36|0
1621518900000|2021-05-20 13:55:00|4433.56|4433.56|4434.02|4434.02|4434.02|4434.02|4433.56|4433.56|0
1621518910000|2021-05-20 13:55:10|4433.71|4433.71|4433.41|4433.41|4433.71|4433.71|4433.41|4433.41|0
1621518920000|2021-05-20 13:55:20|4433.11|4433.11|4433.44|4433.44|4434.04|4434.04|4433.11|4433.11|0
1621518930000|2021-05-20 13:55:30|4433.14|4433.14|4433.29|4433.29|4433.59|4433.59|4433.14|4433.14|0
1621518940000|2021-05-20 13:55:40|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|0
1621518950000|2021-05-20 13:55:50|4432.84|4432.84|4432.63|4432.63|4432.84|4432.84|4432.63|4432.63|0
1621518960000|2021-05-20 13:56:00|4432.48|4432.48|4432.33|4432.33|4432.48|4432.48|4432.33|4432.33|0
1621518970000|2021-05-20 13:56:10|4432.18|4432.18|4430.8|4430.8|4432.18|4432.18|4430.8|4430.8|0
1621518980000|2021-05-20 13:56:20|4430.78|4430.78|4430.43|4430.43|4430.78|4430.78|4430.43|4430.43|0
1621519000000|2021-05-20 13:56:40|4428.63|4428.63|4428.61|4428.61|4428.63|4428.63|4428.33|4428.33|0
1621519010000|2021-05-20 13:56:50|4428.91|4428.91|4428.83|4428.83|4428.91|4428.91|4428.83|4428.83|0
1621519020000|2021-05-20 13:57:00|4428.89|4428.89|4429|4429|4429.04|4429.04|4428.89|4428.89|0
1621519030000|2021-05-20 13:57:10|4428.96|4428.96|4428.58|4428.58|4428.96|4428.96|4428.58|4428.58|0
1621519040000|2021-05-20 13:57:20|4428.61|4428.61|4428.61|4428.61|4428.61|4428.61|4428.61|4428.61|0
1621519050000|2021-05-20 13:57:30|4428.66|4428.66|4428.53|4428.53|4428.66|4428.66|4428.53|4428.53|0
1621519060000|2021-05-20 13:57:40|4428.59|4428.59|4429.88|4429.88|4429.88|4429.88|4428.59|4428.59|0
1621519070000|2021-05-20 13:57:50|4429.83|4429.83|4429.83|4429.83|4429.83|4429.83|4429.83|4429.83|0
1621519080000|2021-05-20 13:58:00|4429.98|4429.98|4429.34|4429.34|4429.98|4429.98|4429.34|4429.34|0
1621519100000|2021-05-20 13:58:20|4429.04|4429.04|4428.11|4428.11|4429.04|4429.04|4427.54|4427.54|0
1621519110000|2021-05-20 13:58:30|4428.02|4428.02|4427.87|4427.87|4428.02|4428.02|4427.87|4427.87|0
1621519140000|2021-05-20 13:59:00|4427.27|4427.27|4427.57|4427.57|4427.57|4427.57|4427.27|4427.27|0
1621519150000|2021-05-20 13:59:10|4427.54|4427.54|4428.14|4428.14|4428.44|4428.44|4427.54|4427.54|0
1621519170000|2021-05-20 13:59:30|4429.04|4429.04|4429.04|4429.04|4429.04|4429.04|4429.04|4429.04|0
1621519180000|2021-05-20 13:59:40|4428.74|4428.74|4428.74|4428.74|4428.74|4428.74|4428.74|4428.74|0
1621519190000|2021-05-20 13:59:50|4428.68|4428.68|4428.92|4428.92|4428.92|4428.92|4428.32|4428.32|0
1621519200000|2021-05-20 14:00:00|4429.23|4429.23|4429.82|4429.82|4429.82|4429.82|4429.23|4429.23|0
1621519210000|2021-05-20 14:00:10|4429.88|4429.88|4429.46|4429.46|4429.88|4429.88|4429.28|4429.28|0
1621519220000|2021-05-20 14:00:20|4429.35|4429.35|4429.64|4429.64|4429.64|4429.64|4429.35|4429.35|0
1621519230000|2021-05-20 14:00:30|4429.59|4429.59|4429.53|4429.53|4429.59|4429.59|4429.53|4429.53|0
1621519240000|2021-05-20 14:00:40|4429.23|4429.23|4429.53|4429.53|4429.53|4429.53|4429.23|4429.23|0
1621519250000|2021-05-20 14:00:50|4429.68|4429.68|4429.38|4429.38|4429.68|4429.68|4429.38|4429.38|0
1621519260000|2021-05-20 14:01:00|4429.29|4429.29|4429.55|4429.55|4429.57|4429.57|4429.27|4429.27|0
1621519270000|2021-05-20 14:01:10|4429.65|4429.65|4431.94|4431.94|4431.94|4431.94|4429.65|4429.65|0
1621519280000|2021-05-20 14:01:20|4432.09|4432.09|4432.09|4432.09|4432.39|4432.39|4432.09|4432.09|0
1621519290000|2021-05-20 14:01:30|4432.16|4432.16|4432.39|4432.39|4432.39|4432.39|4432.16|4432.16|0
1621519300000|2021-05-20 14:01:40|4432.48|4432.48|4432.51|4432.51|4432.51|4432.51|4432.48|4432.48|0
1621519310000|2021-05-20 14:01:50|4432.6|4432.6|4432.6|4432.6|4432.6|4432.6|4432.6|4432.6|0
1621519320000|2021-05-20 14:02:00|4432.51|4432.51|4431.47|4431.47|4432.51|4432.51|4431.13|4431.13|0
1621519340000|2021-05-20 14:02:20|4431.53|4431.53|4431.3|4431.3|4431.6|4431.6|4431.3|4431.3|0
1621519350000|2021-05-20 14:02:30|4431.45|4431.45|4431.45|4431.45|4431.45|4431.45|4431.45|4431.45|0
1621519370000|2021-05-20 14:02:50|4431.49|4431.49|4431.84|4431.84|4431.84|4431.84|4431.49|4431.49|0
1621519380000|2021-05-20 14:03:00|4432.14|4432.14|4432.05|4432.05|4432.14|4432.14|4432.05|4432.05|0
1621519390000|2021-05-20 14:03:10|4432.11|4432.11|4432.41|4432.41|4432.41|4432.41|4432.11|4432.11|0
1621519400000|2021-05-20 14:03:20|4432.11|4432.11|4431.81|4431.81|4432.11|4432.11|4431.81|4431.81|0
1621519420000|2021-05-20 14:03:40|4431.51|4431.51|4431.06|4431.06|4431.51|4431.51|4431.06|4431.06|0
1621519430000|2021-05-20 14:03:50|4431.09|4431.09|4431.09|4431.09|4431.09|4431.09|4431.09|4431.09|0
1621519450000|2021-05-20 14:04:10|4431.27|4431.27|4431.38|4431.38|4431.38|4431.38|4431.21|4431.21|0
1621519470000|2021-05-20 14:04:30|4431.42|4431.42|4432.08|4432.08|4432.08|4432.08|4431.33|4431.33|0
1621519480000|2021-05-20 14:04:40|4431.93|4431.93|4432.24|4432.24|4432.24|4432.24|4431.93|4431.93|0
1621519490000|2021-05-20 14:04:50|4431.93|4431.93|4431.93|4431.93|4431.93|4431.93|4431.93|4431.93|0
1621519500000|2021-05-20 14:05:00|4431.63|4431.63|4431.43|4431.43|4431.63|4431.63|4431.43|4431.43|0
1621519510000|2021-05-20 14:05:10|4431.13|4431.13|4430.29|4430.29|4431.13|4431.13|4430.29|4430.29|0
1621519530000|2021-05-20 14:05:30|4430.35|4430.35|4430.95|4430.95|4430.95|4430.95|4430.35|4430.35|0
1621519540000|2021-05-20 14:05:40|4430.91|4430.91|4430.61|4430.61|4430.91|4430.91|4430.61|4430.61|0
1621519550000|2021-05-20 14:05:50|4430.31|4430.31|4430.61|4430.61|4430.61|4430.61|4430.31|4430.31|0
1621519560000|2021-05-20 14:06:00|4429.71|4429.71|4429.47|4429.47|4429.86|4429.86|4429.16|4429.16|0
1621519570000|2021-05-20 14:06:10|4429.44|4429.44|4429.74|4429.74|4430.04|4430.04|4429.44|4429.44|0
1621519580000|2021-05-20 14:06:20|4429.8|4429.8|4429.8|4429.8|4430.4|4430.4|4429.8|4429.8|0
1621519590000|2021-05-20 14:06:30|4429.73|4429.73|4429.52|4429.52|4429.85|4429.85|4429.52|4429.52|0
1621519600000|2021-05-20 14:06:40|4429.82|4429.82|4430.12|4430.12|4430.12|4430.12|4429.82|4429.82|0
1621519610000|2021-05-20 14:06:50|4429.97|4429.97|4429.11|4429.11|4429.97|4429.97|4429.11|4429.11|0
1621519620000|2021-05-20 14:07:00|4429.02|4429.02|4429.04|4429.04|4429.04|4429.04|4428.99|4428.99|0
1621519630000|2021-05-20 14:07:10|4429.13|4429.13|4429.28|4429.28|4429.28|4429.28|4429.13|4429.13|0
1621519640000|2021-05-20 14:07:20|4430.03|4430.03|4430.3|4430.3|4430.3|4430.3|4430.03|4430.03|0
1621519650000|2021-05-20 14:07:30|4430.6|4430.6|4430.66|4430.66|4430.75|4430.75|4430.6|4430.6|0
1621519660000|2021-05-20 14:07:40|4430.05|4430.05|4430.05|4430.05|4430.05|4430.05|4430.05|4430.05|0
1621519670000|2021-05-20 14:07:50|4430.03|4430.03|4429.34|4429.34|4430.03|4430.03|4429.34|4429.34|0
1621519680000|2021-05-20 14:08:00|4429.43|4429.43|4429.43|4429.43|4429.43|4429.43|4429.43|4429.43|0
1621519690000|2021-05-20 14:08:10|4429.34|4429.34|4427.33|4427.33|4429.34|4429.34|4427.33|4427.33|0
1621519700000|2021-05-20 14:08:20|4426.74|4426.74|4426.74|4426.74|4426.74|4426.74|4426.74|4426.74|0
1621519710000|2021-05-20 14:08:30|4426.59|4426.59|4428.09|4428.09|4428.09|4428.09|4426.44|4426.44|0
1621519720000|2021-05-20 14:08:40|4427.79|4427.79|4427.79|4427.79|4427.79|4427.79|4427.79|4427.79|0
1621519730000|2021-05-20 14:08:50|4427.88|4427.88|4428.48|4428.48|4428.48|4428.48|4427.88|4427.88|0
1621519740000|2021-05-20 14:09:00|4428.63|4428.63|4429.78|4429.78|4429.78|4429.78|4428.63|4428.63|0
1621519750000|2021-05-20 14:09:10|4429.93|4429.93|4429.51|4429.51|4429.93|4429.93|4429.51|4429.51|0
1621519760000|2021-05-20 14:09:20|4429.66|4429.66|4429.93|4429.93|4430.11|4430.11|4429.66|4429.66|0
1621519770000|2021-05-20 14:09:30|4429.97|4429.97|4430.12|4430.12|4430.12|4430.12|4429.97|4429.97|0
1621519790000|2021-05-20 14:09:50|4430.06|4430.06|4429.85|4429.85|4430.15|4430.15|4429.85|4429.85|0
1621519800000|2021-05-20 14:10:00|4429.87|4429.87|4429.87|4429.87|4429.87|4429.87|4429.87|4429.87|0
1621519820000|2021-05-20 14:10:20|4430.02|4430.02|4430.02|4430.02|4430.02|4430.02|4430.02|4430.02|0
1621519830000|2021-05-20 14:10:30|4430.2|4430.2|4430.35|4430.35|4430.5|4430.5|4430.2|4430.2|0
1621519840000|2021-05-20 14:10:40|4430.65|4430.65|4430.26|4430.26|4430.65|4430.65|4430.26|4430.26|0
1621519850000|2021-05-20 14:10:50|4430.41|4430.41|4430.16|4430.16|4430.41|4430.41|4430.11|4430.11|0
1621519860000|2021-05-20 14:11:00|4430.1|4430.1|4430.04|4430.04|4430.1|4430.1|4430.04|4430.04|0
1621519870000|2021-05-20 14:11:10|4429.74|4429.74|4429.14|4429.14|4429.74|4429.74|4429.14|4429.14|0
1621519880000|2021-05-20 14:11:20|4429.44|4429.44|4429.44|4429.44|4429.44|4429.44|4429.44|4429.44|0
1621519890000|2021-05-20 14:11:30|4429.39|4429.39|4429.09|4429.09|4429.39|4429.39|4429.09|4429.09|0
1621519900000|2021-05-20 14:11:40|4428.48|4428.48|4428.48|4428.48|4428.63|4428.63|4428.48|4428.48|0
1621519910000|2021-05-20 14:11:50|4428.34|4428.34|4428.34|4428.34|4428.34|4428.34|4428.34|4428.34|0
1621519920000|2021-05-20 14:12:00|4428.19|4428.19|4427.26|4427.26|4428.19|4428.19|4427.26|4427.26|0
1621519930000|2021-05-20 14:12:10|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|0
1621519940000|2021-05-20 14:12:20|4426.51|4426.51|4426.51|4426.51|4426.51|4426.51|4426.51|4426.51|0
1621519950000|2021-05-20 14:12:30|4426.36|4426.36|4426.59|4426.59|4426.8|4426.8|4426.36|4426.36|0
1621519960000|2021-05-20 14:12:40|4426.44|4426.44|4427.04|4427.04|4427.04|4427.04|4426.44|4426.44|0
1621519970000|2021-05-20 14:12:50|4427.19|4427.19|4427.34|4427.34|4427.34|4427.34|4427.19|4427.19|0
1621519980000|2021-05-20 14:13:00|4426.74|4426.74|4426.83|4426.83|4426.83|4426.83|4426.53|4426.53|0
1621520000000|2021-05-20 14:13:20|4426.65|4426.65|4427.4|4427.4|4427.4|4427.4|4426.65|4426.65|0
1621520010000|2021-05-20 14:13:30|4427.7|4427.7|4427.4|4427.4|4427.7|4427.7|4427.4|4427.4|0
1621520020000|2021-05-20 14:13:40|4427.25|4427.25|4426.99|4426.99|4427.25|4427.25|4426.99|4426.99|0
1621520030000|2021-05-20 14:13:50|4426.84|4426.84|4426.83|4426.83|4427.13|4427.13|4426.83|4426.83|0
1621520040000|2021-05-20 14:14:00|4426.98|4426.98|4427.07|4427.07|4427.07|4427.07|4426.98|4426.98|0
1621520050000|2021-05-20 14:14:10|4427.16|4427.16|4427.34|4427.34|4427.34|4427.34|4427.16|4427.16|0
1621520060000|2021-05-20 14:14:20|4427.36|4427.36|4427.36|4427.36|4427.36|4427.36|4427.36|4427.36|0
1621520070000|2021-05-20 14:14:30|4427.51|4427.51|4427.66|4427.66|4427.66|4427.66|4427.36|4427.36|0
1621520080000|2021-05-20 14:14:40|4427.51|4427.51|4427.25|4427.25|4427.51|4427.51|4427.21|4427.21|0
1621520100000|2021-05-20 14:15:00|4427.1|4427.1|4428.3|4428.3|4428.3|4428.3|4426.8|4426.8|0
1621520110000|2021-05-20 14:15:10|4428.48|4428.48|4428.48|4428.48|4428.48|4428.48|4428.48|4428.48|0
1621520120000|2021-05-20 14:15:20|4429.54|4429.54|4429.84|4429.84|4429.84|4429.84|4429.23|4429.23|0
1621520130000|2021-05-20 14:15:30|4429.78|4429.78|4429.87|4429.87|4429.87|4429.87|4429.72|4429.72|0
1621520140000|2021-05-20 14:15:40|4430.02|4430.02|4430.89|4430.89|4430.89|4430.89|4430.02|4430.02|0
1621520160000|2021-05-20 14:16:00|4430.58|4430.58|4430|4430|4430.58|4430.58|4430|4430|0
1621520180000|2021-05-20 14:16:20|4429.96|4429.96|4430.41|4430.41|4430.41|4430.41|4429.96|4429.96|0
1621520210000|2021-05-20 14:16:50|4430.56|4430.56|4430.56|4430.56|4430.56|4430.56|4430.56|4430.56|0
1621520220000|2021-05-20 14:17:00|4429.96|4429.96|4429.66|4429.66|4429.96|4429.96|4429.36|4429.36|0
1621520230000|2021-05-20 14:17:10|4429.75|4429.75|4430.05|4430.05|4430.05|4430.05|4429.75|4429.75|0
1621520240000|2021-05-20 14:17:20|4430.09|4430.09|4430.09|4430.09|4430.09|4430.09|4430.09|4430.09|0
1621520250000|2021-05-20 14:17:30|4430.24|4430.24|4430.24|4430.24|4430.24|4430.24|4430.24|4430.24|0
1621520260000|2021-05-20 14:17:40|4430.84|4430.84|4430.99|4430.99|4430.99|4430.99|4430.84|4430.84|0
1621520270000|2021-05-20 14:17:50|4431.01|4431.01|4430.86|4430.86|4431.01|4431.01|4430.86|4430.86|0
1621520280000|2021-05-20 14:18:00|4430.56|4430.56|4430.56|4430.56|4430.56|4430.56|4430.56|4430.56|0
1621520290000|2021-05-20 14:18:10|4430.41|4430.41|4430.41|4430.41|4430.41|4430.41|4430.41|4430.41|0
1621520300000|2021-05-20 14:18:20|4430.49|4430.49|4430.79|4430.79|4430.79|4430.79|4430.49|4430.49|0
1621520310000|2021-05-20 14:18:30|4430.04|4430.04|4430.04|4430.04|4430.04|4430.04|4429.89|4429.89|0
1621520320000|2021-05-20 14:18:40|4429.95|4429.95|4430.1|4430.1|4430.1|4430.1|4429.95|4429.95|0
1621520340000|2021-05-20 14:19:00|4429.5|4429.5|4428.6|4428.6|4429.5|4429.5|4428.56|4428.56|0
1621520350000|2021-05-20 14:19:10|4428.69|4428.69|4428.84|4428.84|4429.14|4429.14|4428.69|4428.69|0
1621520360000|2021-05-20 14:19:20|4429.44|4429.44|4429.49|4429.49|4429.49|4429.49|4429.44|4429.44|0
1621520370000|2021-05-20 14:19:30|4429.46|4429.46|4428.09|4428.09|4429.49|4429.49|4428.09|4428.09|0
1621520380000|2021-05-20 14:19:40|4427.79|4427.79|4427.79|4427.79|4427.79|4427.79|4427.79|4427.79|0
1621520390000|2021-05-20 14:19:50|4427.49|4427.49|4427.49|4427.49|4427.49|4427.49|4427.49|4427.49|0
1621520400000|2021-05-20 14:20:00|4427.19|4427.19|4426.65|4426.65|4427.19|4427.19|4426.65|4426.65|0
1621520410000|2021-05-20 14:20:10|4426.68|4426.68|4427.12|4427.12|4427.12|4427.12|4426.68|4426.68|0
1621520420000|2021-05-20 14:20:20|4427.27|4427.27|4427.39|4427.39|4427.39|4427.39|4427.27|4427.27|0
1621520430000|2021-05-20 14:20:30|4427.89|4427.89|4427.84|4427.84|4427.89|4427.89|4427.84|4427.84|0
1621520440000|2021-05-20 14:20:40|4427.98|4427.98|4427.98|4427.98|4427.98|4427.98|4427.98|4427.98|0
1621520450000|2021-05-20 14:20:50|4428.07|4428.07|4429.13|4429.13|4429.13|4429.13|4428.07|4428.07|0
1621520460000|2021-05-20 14:21:00|4429.03|4429.03|4428.56|4428.56|4429.03|4429.03|4428.56|4428.56|0
1621520470000|2021-05-20 14:21:10|4428.26|4428.26|4428.26|4428.26|4428.26|4428.26|4428.26|4428.26|0
1621520480000|2021-05-20 14:21:20|4428.24|4428.24|4428.24|4428.24|4428.24|4428.24|4428.24|4428.24|0
1621520490000|2021-05-20 14:21:30|4428.39|4428.39|4428.99|4428.99|4428.99|4428.99|4428.39|4428.39|0
1621520500000|2021-05-20 14:21:40|4429.43|4429.43|4429.47|4429.47|4429.47|4429.47|4429.17|4429.17|0
1621520510000|2021-05-20 14:21:50|4429.77|4429.77|4429.47|4429.47|4429.77|4429.77|4429.47|4429.47|0
1621520520000|2021-05-20 14:22:00|4429.77|4429.77|4429.77|4429.77|4429.77|4429.77|4429.77|4429.77|0
1621520540000|2021-05-20 14:22:20|4430.22|4430.22|4430.07|4430.07|4430.37|4430.37|4430.07|4430.07|0
1621520550000|2021-05-20 14:22:30|4429.92|4429.92|4430.2|4430.2|4430.2|4430.2|4429.89|4429.89|0
1621520570000|2021-05-20 14:22:50|4430.5|4430.5|4430.5|4430.5|4430.5|4430.5|4430.5|4430.5|0
1621520580000|2021-05-20 14:23:00|4429.89|4429.89|4429.89|4429.89|4429.89|4429.89|4429.89|4429.89|0
1621520590000|2021-05-20 14:23:10|4429.99|4429.99|4429.54|4429.54|4429.99|4429.99|4429.54|4429.54|0
1621520600000|2021-05-20 14:23:20|4428.93|4428.93|4429.42|4429.42|4429.42|4429.42|4428.93|4428.93|0
1621520620000|2021-05-20 14:23:40|4429.48|4429.48|4429.18|4429.18|4429.48|4429.48|4429.18|4429.18|0
1621520630000|2021-05-20 14:23:50|4429.33|4429.33|4429.76|4429.76|4429.76|4429.76|4429.33|4429.33|0
1621520640000|2021-05-20 14:24:00|4429.67|4429.67|4429.49|4429.49|4429.67|4429.67|4429.49|4429.49|0
1621520650000|2021-05-20 14:24:10|4429.54|4429.54|4429.54|4429.54|4429.54|4429.54|4429.24|4429.24|0
1621520660000|2021-05-20 14:24:20|4429.52|4429.52|4429.72|4429.72|4429.72|4429.72|4429.52|4429.52|0
1621520670000|2021-05-20 14:24:30|4430.02|4430.02|4429.58|4429.58|4430.02|4430.02|4429.58|4429.58|0
1621520680000|2021-05-20 14:24:40|4429.54|4429.54|4429.99|4429.99|4430.44|4430.44|4429.54|4429.54|0
1621520690000|2021-05-20 14:24:50|4429.69|4429.69|4429.37|4429.37|4429.69|4429.69|4429.37|4429.37|0
1621520700000|2021-05-20 14:25:00|4429.39|4429.39|4429.09|4429.09|4429.39|4429.39|4429.09|4429.09|0
1621520710000|2021-05-20 14:25:10|4428.79|4428.79|4428.49|4428.49|4428.79|4428.79|4428.49|4428.49|0
1621520720000|2021-05-20 14:25:20|4428.53|4428.53|4428.08|4428.08|4428.53|4428.53|4428.08|4428.08|0
1621520730000|2021-05-20 14:25:30|4427.93|4427.93|4428.08|4428.08|4428.08|4428.08|4427.33|4427.33|0
1621520750000|2021-05-20 14:25:50|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|0
1621520760000|2021-05-20 14:26:00|4428.17|4428.17|4427.05|4427.05|4428.17|4428.17|4427.05|4427.05|0
1621520770000|2021-05-20 14:26:10|4426.3|4426.3|4426.21|4426.21|4426.3|4426.3|4426.21|4426.21|0
1621520780000|2021-05-20 14:26:20|4426.36|4426.36|4426.02|4426.02|4426.36|4426.36|4426.02|4426.02|0
1621520790000|2021-05-20 14:26:30|4426.32|4426.32|4426.32|4426.32|4426.32|4426.32|4426.32|4426.32|0
1621520800000|2021-05-20 14:26:40|4426.47|4426.47|4426.02|4426.02|4427.37|4427.37|4426.02|4426.02|0
1621520810000|2021-05-20 14:26:50|4425.57|4425.57|4425.57|4425.57|4425.57|4425.57|4425.57|4425.57|0
1621520820000|2021-05-20 14:27:00|4426.17|4426.17|4426.38|4426.38|4426.47|4426.47|4426.17|4426.17|0
1621520830000|2021-05-20 14:27:10|4426.08|4426.08|4425.99|4425.99|4426.08|4426.08|4425.99|4425.99|0
1621520850000|2021-05-20 14:27:30|4426.08|4426.08|4426.83|4426.83|4426.83|4426.83|4426.08|4426.08|0
1621520860000|2021-05-20 14:27:40|4426.97|4426.97|4428.24|4428.24|4428.24|4428.24|4426.97|4426.97|0
1621520870000|2021-05-20 14:27:50|4428.39|4428.39|4428.39|4428.39|4428.39|4428.39|4428.39|4428.39|0
1621520880000|2021-05-20 14:28:00|4429.29|4429.29|4428.89|4428.89|4429.59|4429.59|4428.89|4428.89|0
1621520890000|2021-05-20 14:28:10|4428.95|4428.95|4428.65|4428.65|4428.95|4428.95|4428.65|4428.65|0
1621520910000|2021-05-20 14:28:30|4428.35|4428.35|4428.35|4428.35|4428.35|4428.35|4428.35|4428.35|0
1621520940000|2021-05-20 14:29:00|4428.5|4428.5|4428.4|4428.4|4428.5|4428.5|4428.4|4428.4|0
1621520950000|2021-05-20 14:29:10|4428.44|4428.44|4428.44|4428.44|4428.44|4428.44|4428.44|4428.44|0
1621520970000|2021-05-20 14:29:30|4428.53|4428.53|4428.78|4428.78|4428.78|4428.78|4428.44|4428.44|0
1621520980000|2021-05-20 14:29:40|4428.8|4428.8|4428.69|4428.69|4428.8|4428.8|4428.5|4428.5|0
1621520990000|2021-05-20 14:29:50|4428.99|4428.99|4428.99|4428.99|4428.99|4428.99|4428.99|4428.99|0
1621521000000|2021-05-20 14:30:00|4429.14|4429.14|4429.44|4429.44|4429.44|4429.44|4429.14|4429.14|0
1621521010000|2021-05-20 14:30:10|4429.89|4429.89|4430.94|4430.94|4430.94|4430.94|4429.89|4429.89|0
1621521020000|2021-05-20 14:30:20|4430.64|4430.64|4432.13|4432.13|4432.13|4432.13|4430.64|4430.64|0
1621521030000|2021-05-20 14:30:30|4431.83|4431.83|4432.12|4432.12|4432.12|4432.12|4431.83|4431.83|0
1621521040000|2021-05-20 14:30:40|4432.42|4432.42|4432.79|4432.79|4432.79|4432.79|4432.42|4432.42|0
1621521050000|2021-05-20 14:30:50|4432.49|4432.49|4432.49|4432.49|4432.49|4432.49|4432.49|4432.49|0
1621521060000|2021-05-20 14:31:00|4432.44|4432.44|4431.27|4431.27|4432.44|4432.44|4431.27|4431.27|0
1621521070000|2021-05-20 14:31:10|4431.42|4431.42|4432.23|4432.23|4432.23|4432.23|4431.42|4431.42|0
1621521080000|2021-05-20 14:31:20|4431.93|4431.93|4431.93|4431.93|4431.93|4431.93|4431.93|4431.93|0
1621521090000|2021-05-20 14:31:30|4431.63|4431.63|4431.47|4431.47|4431.63|4431.63|4431.47|4431.47|0
1621521110000|2021-05-20 14:31:50|4431.43|4431.43|4431.43|4431.43|4431.43|4431.43|4431.43|4431.43|0
1621521120000|2021-05-20 14:32:00|4431.58|4431.58|4431.37|4431.37|4431.67|4431.67|4431.37|4431.37|0
1621521130000|2021-05-20 14:32:10|4431.22|4431.22|4431.22|4431.22|4431.22|4431.22|4431.22|4431.22|0
1621521140000|2021-05-20 14:32:20|4431.07|4431.07|4431.37|4431.37|4431.37|4431.37|4431.07|4431.07|0
1621521150000|2021-05-20 14:32:30|4431.28|4431.28|4430.98|4430.98|4431.58|4431.58|4430.68|4430.68|0
1621521170000|2021-05-20 14:32:50|4430.68|4430.68|4431.13|4431.13|4431.13|4431.13|4430.68|4430.68|0
1621521180000|2021-05-20 14:33:00|4431.15|4431.15|4431.66|4431.66|4431.66|4431.66|4431.15|4431.15|0
1621521190000|2021-05-20 14:33:10|4432.41|4432.41|4432.56|4432.56|4432.56|4432.56|4432.41|4432.41|0
1621521200000|2021-05-20 14:33:20|4432.26|4432.26|4432.26|4432.26|4432.31|4432.31|4432.26|4432.26|0
1621521210000|2021-05-20 14:33:30|4433.15|4433.15|4432.56|4432.56|4433.15|4433.15|4432.56|4432.56|0
1621521220000|2021-05-20 14:33:40|4432.26|4432.26|4432.41|4432.41|4432.41|4432.41|4432.26|4432.26|0
1621521230000|2021-05-20 14:33:50|4433.01|4433.01|4433.06|4433.06|4433.06|4433.06|4433.01|4433.01|0
1621521240000|2021-05-20 14:34:00|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|0
1621521250000|2021-05-20 14:34:10|4433.39|4433.39|4432.94|4432.94|4433.39|4433.39|4432.94|4432.94|0
1621521260000|2021-05-20 14:34:20|4433|4433|4433|4433|4433|4433|4433|4433|0
1621521270000|2021-05-20 14:34:30|4433.09|4433.09|4433.54|4433.54|4433.54|4433.54|4433.09|4433.09|0
1621521280000|2021-05-20 14:34:40|4433.84|4433.84|4433.99|4433.99|4433.99|4433.99|4433.84|4433.84|0
1621521290000|2021-05-20 14:34:50|4433.69|4433.69|4433.72|4433.72|4433.93|4433.93|4433.69|4433.69|0
1621521300000|2021-05-20 14:35:00|4433.75|4433.75|4433.75|4433.75|4433.75|4433.75|4433.75|4433.75|0
1621521310000|2021-05-20 14:35:10|4433.14|4433.14|4433.14|4433.14|4433.14|4433.14|4433.14|4433.14|0
1621521320000|2021-05-20 14:35:20|4433|4433|4432.55|4432.55|4433|4433|4432.55|4432.55|0
1621521330000|2021-05-20 14:35:30|4432.85|4432.85|4432.79|4432.79|4432.85|4432.85|4432.79|4432.79|0
1621521340000|2021-05-20 14:35:40|4433.09|4433.09|4433.54|4433.54|4433.54|4433.54|4433.09|4433.09|0
1621521350000|2021-05-20 14:35:50|4433.84|4433.84|4433.84|4433.84|4433.84|4433.84|4433.84|4433.84|0
1621521360000|2021-05-20 14:36:00|4433.99|4433.99|4433.78|4433.78|4433.99|4433.99|4433.69|4433.69|0
1621521370000|2021-05-20 14:36:10|4434.08|4434.08|4434.47|4434.47|4434.47|4434.47|4434.08|4434.08|0
1621521380000|2021-05-20 14:36:20|4434.17|4434.17|4434.32|4434.32|4434.32|4434.32|4434.17|4434.17|0
1621521390000|2021-05-20 14:36:30|4434.17|4434.17|4433.42|4433.42|4434.17|4434.17|4433.42|4433.42|0
1621521410000|2021-05-20 14:36:50|4433.36|4433.36|4433.17|4433.17|4433.36|4433.36|4433.17|4433.17|0
1621521420000|2021-05-20 14:37:00|4432.87|4432.87|4433.83|4433.83|4433.83|4433.83|4432.69|4432.69|0
1621521430000|2021-05-20 14:37:10|4433.92|4433.92|4434.01|4434.01|4434.01|4434.01|4433.92|4433.92|0
1621521440000|2021-05-20 14:37:20|4433.71|4433.71|4433.71|4433.71|4433.71|4433.71|4433.71|4433.71|0
1621521450000|2021-05-20 14:37:30|4433.68|4433.68|4433.98|4433.98|4433.98|4433.98|4433.68|4433.68|0
1621521460000|2021-05-20 14:37:40|4434.12|4434.12|4434.57|4434.57|4434.87|4434.87|4434.12|4434.12|0
1621521470000|2021-05-20 14:37:50|4434.63|4434.63|4434.63|4434.63|4434.63|4434.63|4434.63|4434.63|0
1621521480000|2021-05-20 14:38:00|4434.78|4434.78|4435.79|4435.79|4436.09|4436.09|4434.78|4434.78|0
1621521500000|2021-05-20 14:38:20|4435.83|4435.83|4435.83|4435.83|4435.83|4435.83|4435.83|4435.83|0
1621521520000|2021-05-20 14:38:40|4435.77|4435.77|4435.77|4435.77|4435.77|4435.77|4435.77|4435.77|0
1621521530000|2021-05-20 14:38:50|4435.92|4435.92|4435.99|4435.99|4436.33|4436.33|4435.92|4435.92|0
1621521540000|2021-05-20 14:39:00|4435.39|4435.39|4435.69|4435.69|4435.69|4435.69|4435.39|4435.39|0
1621521550000|2021-05-20 14:39:10|4435.99|4435.99|4435.99|4435.99|4435.99|4435.99|4435.99|4435.99|0
1621521560000|2021-05-20 14:39:20|4436.29|4436.29|4435.84|4435.84|4436.59|4436.59|4435.84|4435.84|0
1621521570000|2021-05-20 14:39:30|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|0
1621521580000|2021-05-20 14:39:40|4435.87|4435.87|4436.38|4436.38|4436.38|4436.38|4435.87|4435.87|0
1621521590000|2021-05-20 14:39:50|4436.34|4436.34|4436.3|4436.3|4436.34|4436.34|4436.3|4436.3|0
1621521600000|2021-05-20 14:40:00|4436|4436|4436|4436|4436|4436|4436|4436|0
1621521610000|2021-05-20 14:40:10|4435.85|4435.85|4435.25|4435.25|4435.85|4435.85|4435.25|4435.25|0
1621521620000|2021-05-20 14:40:20|4435.1|4435.1|4434.15|4434.15|4435.1|4435.1|4434.15|4434.15|0
1621521630000|2021-05-20 14:40:30|4434.19|4434.19|4433.89|4433.89|4434.19|4434.19|4433.89|4433.89|0
1621521640000|2021-05-20 14:40:40|4433.74|4433.74|4433.89|4433.89|4434.04|4434.04|4433.74|4433.74|0
1621521660000|2021-05-20 14:41:00|4433.59|4433.59|4433.45|4433.45|4433.84|4433.84|4433.45|4433.45|0
1621521670000|2021-05-20 14:41:10|4433.15|4433.15|4433.15|4433.15|4433.15|4433.15|4433.15|4433.15|0
1621521680000|2021-05-20 14:41:20|4432.56|4432.56|4433.46|4433.46|4433.46|4433.46|4432.56|4432.56|0
1621521690000|2021-05-20 14:41:30|4433.61|4433.61|4433.64|4433.64|4433.64|4433.64|4433.61|4433.61|0
1621521700000|2021-05-20 14:41:40|4433.59|4433.59|4433.59|4433.59|4433.59|4433.59|4433.59|4433.59|0
1621521730000|2021-05-20 14:42:10|4433.89|4433.89|4434.49|4434.49|4434.49|4434.49|4433.89|4433.89|0
1621521740000|2021-05-20 14:42:20|4434.19|4434.19|4433.89|4433.89|4434.49|4434.49|4433.89|4433.89|0
1621521750000|2021-05-20 14:42:30|4434.04|4434.04|4433.89|4433.89|4434.04|4434.04|4433.89|4433.89|0
1621521760000|2021-05-20 14:42:40|4433.59|4433.59|4433.98|4433.98|4433.98|4433.98|4433.59|4433.59|0
1621521770000|2021-05-20 14:42:50|4433.68|4433.68|4433.19|4433.19|4433.68|4433.68|4433.19|4433.19|0
1621521780000|2021-05-20 14:43:00|4432.89|4432.89|4432.86|4432.86|4432.95|4432.95|4432.86|4432.86|0
1621521790000|2021-05-20 14:43:10|4432.71|4432.71|4432.71|4432.71|4433.01|4433.01|4432.71|4432.71|0
1621521800000|2021-05-20 14:43:20|4432.75|4432.75|4432.89|4432.89|4432.98|4432.98|4432.59|4432.59|0
1621521810000|2021-05-20 14:43:30|4432.97|4432.97|4433.12|4433.12|4433.12|4433.12|4432.97|4432.97|0
1621521830000|2021-05-20 14:43:50|4432.37|4432.37|4432.42|4432.42|4432.46|4432.46|4432.37|4432.37|0
1621521840000|2021-05-20 14:44:00|4432.12|4432.12|4432.12|4432.12|4432.12|4432.12|4432.12|4432.12|0
1621521860000|2021-05-20 14:44:20|4432.27|4432.27|4432.57|4432.57|4432.57|4432.57|4432.27|4432.27|0
1621521880000|2021-05-20 14:44:40|4432.72|4432.72|4432.76|4432.76|4432.76|4432.76|4432.72|4432.72|0
1621521890000|2021-05-20 14:44:50|4432.8|4432.8|4433.33|4433.33|4433.33|4433.33|4432.71|4432.71|0
1621521900000|2021-05-20 14:45:00|4433.36|4433.36|4433.48|4433.48|4433.66|4433.66|4433.36|4433.36|0
1621521910000|2021-05-20 14:45:10|4433.66|4433.66|4433.76|4433.76|4433.83|4433.83|4433.66|4433.66|0
1621521920000|2021-05-20 14:45:20|4433.93|4433.93|4434.11|4434.11|4434.11|4434.11|4433.75|4433.75|0
1621521930000|2021-05-20 14:45:30|4434.05|4434.05|4433.93|4433.93|4434.05|4434.05|4433.78|4433.78|0
1621521940000|2021-05-20 14:45:40|4433.78|4433.78|4433.78|4433.78|4433.78|4433.78|4433.48|4433.48|0
1621521950000|2021-05-20 14:45:50|4434.08|4434.08|4434.08|4434.08|4434.08|4434.08|4434.08|4434.08|0
1621521960000|2021-05-20 14:46:00|4434.03|4434.03|4434.05|4434.05|4434.05|4434.05|4434.03|4434.03|0
1621521970000|2021-05-20 14:46:10|4434.35|4434.35|4434.02|4434.02|4434.35|4434.35|4434.02|4434.02|0
1621521980000|2021-05-20 14:46:20|4433.87|4433.87|4433.87|4433.87|4433.87|4433.87|4433.87|4433.87|0
1621521990000|2021-05-20 14:46:30|4434.02|4434.02|4434.3|4434.3|4434.32|4434.32|4434.02|4434.02|0
1621522000000|2021-05-20 14:46:40|4434.28|4434.28|4433.83|4433.83|4434.28|4434.28|4433.83|4433.83|0
1621522010000|2021-05-20 14:46:50|4434.13|4434.13|4434.02|4434.02|4434.13|4434.13|4434.02|4434.02|0
1621522020000|2021-05-20 14:47:00|4434.04|4434.04|4433.78|4433.78|4434.12|4434.12|4433.78|4433.78|0
1621522040000|2021-05-20 14:47:20|4433.86|4433.86|4433.86|4433.86|4433.86|4433.86|4433.86|4433.86|0
1621522050000|2021-05-20 14:47:30|4433.8|4433.8|4433.83|4433.83|4433.83|4433.83|4433.8|4433.8|0
1621522070000|2021-05-20 14:47:50|4435.48|4435.48|4434.85|4434.85|4435.48|4435.48|4434.85|4434.85|0
1621522080000|2021-05-20 14:48:00|4435.16|4435.16|4435.46|4435.46|4435.46|4435.46|4435.16|4435.16|0
1621522100000|2021-05-20 14:48:20|4435.41|4435.41|4435.41|4435.41|4435.41|4435.41|4435.41|4435.41|0
1621522120000|2021-05-20 14:48:40|4434.81|4434.81|4434.81|4434.81|4434.81|4434.81|4434.81|4434.81|0
1621522140000|2021-05-20 14:49:00|4434.06|4434.06|4435.01|4435.01|4435.01|4435.01|4433.97|4433.97|0
1621522160000|2021-05-20 14:49:20|4435.07|4435.07|4435.07|4435.07|4435.37|4435.37|4435.07|4435.07|0
1621522170000|2021-05-20 14:49:30|4434.77|4434.77|4434.62|4434.62|4434.77|4434.77|4434.62|4434.62|0
1621522180000|2021-05-20 14:49:40|4434.32|4434.32|4434.32|4434.32|4434.32|4434.32|4434.32|4434.32|0
1621522190000|2021-05-20 14:49:50|4434.23|4434.23|4433.93|4433.93|4434.23|4434.23|4433.93|4433.93|0
1621522200000|2021-05-20 14:50:00|4433.63|4433.63|4432.79|4432.79|4433.63|4433.63|4432.79|4432.79|0
1621522210000|2021-05-20 14:50:10|4432.19|4432.19|4431.59|4431.59|4432.19|4432.19|4431.29|4431.29|0
1621522220000|2021-05-20 14:50:20|4431.89|4431.89|4431.03|4431.03|4431.89|4431.89|4431.03|4431.03|0
1621522230000|2021-05-20 14:50:30|4431.33|4431.33|4430.82|4430.82|4431.33|4431.33|4430.73|4430.73|0
1621522240000|2021-05-20 14:50:40|4431.72|4431.72|4431.72|4431.72|4431.72|4431.72|4431.72|4431.72|0
1621522250000|2021-05-20 14:50:50|4431.42|4431.42|4431.72|4431.72|4431.72|4431.72|4431.42|4431.42|0
1621522260000|2021-05-20 14:51:00|4430.82|4430.82|4430.82|4430.82|4430.82|4430.82|4430.82|4430.82|0
1621522270000|2021-05-20 14:51:10|4430.52|4430.52|4430.52|4430.52|4430.52|4430.52|4430.52|4430.52|0
1621522280000|2021-05-20 14:51:20|4430.82|4430.82|4431.32|4431.32|4431.32|4431.32|4430.82|4430.82|0
1621522290000|2021-05-20 14:51:30|4431.38|4431.38|4431.38|4431.38|4431.38|4431.38|4431.38|4431.38|0
1621522300000|2021-05-20 14:51:40|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|0
1621522310000|2021-05-20 14:51:50|4431.77|4431.77|4432.05|4432.05|4432.05|4432.05|4431.75|4431.75|0
1621522320000|2021-05-20 14:52:00|4431.75|4431.75|4431.69|4431.69|4431.75|4431.75|4431.63|4431.63|0
1621522330000|2021-05-20 14:52:10|4431.09|4431.09|4431.54|4431.54|4431.54|4431.54|4431.09|4431.09|0
1621522340000|2021-05-20 14:52:20|4431.24|4431.24|4432.06|4432.06|4432.06|4432.06|4431.24|4431.24|0
1621522350000|2021-05-20 14:52:30|4432.12|4432.12|4433.56|4433.56|4433.56|4433.56|4432.12|4432.12|0
1621522360000|2021-05-20 14:52:40|4434.16|4434.16|4433.71|4433.71|4434.16|4434.16|4433.71|4433.71|0
1621522370000|2021-05-20 14:52:50|4433.77|4433.77|4433.17|4433.17|4433.77|4433.77|4433.17|4433.17|0
1621522380000|2021-05-20 14:53:00|4433.47|4433.47|4433.62|4433.62|4433.62|4433.62|4433.47|4433.47|0
1621522390000|2021-05-20 14:53:10|4433.68|4433.68|4433.98|4433.98|4433.98|4433.98|4433.68|4433.68|0
1621522400000|2021-05-20 14:53:20|4434.28|4434.28|4433.68|4433.68|4434.28|4434.28|4433.68|4433.68|0
1621522410000|2021-05-20 14:53:30|4433.75|4433.75|4433.9|4433.9|4433.9|4433.9|4433.75|4433.75|0
1621522420000|2021-05-20 14:53:40|4433.6|4433.6|4433.9|4433.9|4433.9|4433.9|4433.6|4433.6|0
1621522430000|2021-05-20 14:53:50|4434.2|4434.2|4433.9|4433.9|4434.2|4434.2|4433.9|4433.9|0
1621522440000|2021-05-20 14:54:00|4433.6|4433.6|4434.65|4434.65|4434.65|4434.65|4433.6|4433.6|0
1621522450000|2021-05-20 14:54:10|4434.35|4434.35|4434.05|4434.05|4434.35|4434.35|4434.05|4434.05|0
1621522460000|2021-05-20 14:54:20|4433.75|4433.75|4433.56|4433.56|4433.75|4433.75|4433.3|4433.3|0
1621522470000|2021-05-20 14:54:30|4433.71|4433.71|4433.41|4433.41|4433.71|4433.71|4433.41|4433.41|0
1621522480000|2021-05-20 14:54:40|4433.71|4433.71|4433.71|4433.71|4433.71|4433.71|4433.71|4433.71|0
1621522490000|2021-05-20 14:54:50|4433.86|4433.86|4434.91|4434.91|4434.91|4434.91|4433.86|4433.86|0
1621522500000|2021-05-20 14:55:00|4435.21|4435.21|4435.51|4435.51|4435.51|4435.51|4435.21|4435.21|0
1621522510000|2021-05-20 14:55:10|4435.21|4435.21|4434.35|4434.35|4435.21|4435.21|4434.35|4434.35|0
1621522520000|2021-05-20 14:55:20|4434.65|4434.65|4434.62|4434.62|4434.8|4434.8|4434.5|4434.5|0
1621522530000|2021-05-20 14:55:30|4434.92|4434.92|4435.54|4435.54|4435.54|4435.54|4434.64|4434.64|0
1621522540000|2021-05-20 14:55:40|4435.58|4435.58|4434.62|4434.62|4435.58|4435.58|4434.62|4434.62|0
1621522550000|2021-05-20 14:55:50|4434.92|4434.92|4434.92|4434.92|4434.92|4434.92|4434.92|4434.92|0
1621522560000|2021-05-20 14:56:00|4435.22|4435.22|4436.14|4436.14|4436.14|4436.14|4435.22|4435.22|0
1621522570000|2021-05-20 14:56:10|4436.18|4436.18|4437.05|4437.05|4437.05|4437.05|4436.18|4436.18|0
1621522580000|2021-05-20 14:56:20|4437.08|4437.08|4437.08|4437.08|4437.08|4437.08|4437.08|4437.08|0
1621522590000|2021-05-20 14:56:30|4437.38|4437.38|4437.38|4437.38|4437.38|4437.38|4437.38|4437.38|0
1621522600000|2021-05-20 14:56:40|4437.47|4437.47|4437.1|4437.1|4437.47|4437.47|4437.03|4437.03|0
1621522610000|2021-05-20 14:56:50|4437.06|4437.06|4437.06|4437.06|4437.06|4437.06|4437.06|4437.06|0
1621522620000|2021-05-20 14:57:00|4437.04|4437.04|4437.04|4437.04|4437.04|4437.04|4437.04|4437.04|0
1621522640000|2021-05-20 14:57:20|4436.95|4436.95|4437.16|4437.16|4437.16|4437.16|4436.86|4436.86|0
1621522650000|2021-05-20 14:57:30|4436.86|4436.86|4435.9|4435.9|4436.86|4436.86|4435.9|4435.9|0
1621522660000|2021-05-20 14:57:40|4435.3|4435.3|4435.3|4435.3|4435.3|4435.3|4435.3|4435.3|0
1621522670000|2021-05-20 14:57:50|4435|4435|4435|4435|4435|4435|4435|4435|0
1621522680000|2021-05-20 14:58:00|4435.02|4435.02|4434.97|4434.97|4435.08|4435.08|4434.97|4434.97|0
1621522690000|2021-05-20 14:58:10|4435.27|4435.27|4435.57|4435.57|4435.57|4435.57|4435.27|4435.27|0
1621522720000|2021-05-20 14:58:40|4435.27|4435.27|4434.67|4434.67|4435.27|4435.27|4434.67|4434.67|0
1621522730000|2021-05-20 14:58:50|4433.92|4433.92|4433.92|4433.92|4433.92|4433.92|4433.92|4433.92|0
1621522740000|2021-05-20 14:59:00|4433.62|4433.62|4434.31|4434.31|4434.31|4434.31|4433.62|4433.62|0
1621522750000|2021-05-20 14:59:10|4434.46|4434.46|4434.55|4434.55|4434.85|4434.85|4434.46|4434.46|0
1621522770000|2021-05-20 14:59:30|4434.25|4434.25|4434.39|4434.39|4434.39|4434.39|4434.25|4434.25|0
1621522780000|2021-05-20 14:59:40|4434.45|4434.45|4434.36|4434.36|4434.66|4434.66|4434.36|4434.36|0
1621522790000|2021-05-20 14:59:50|4434.06|4434.06|4434.36|4434.36|4434.66|4434.66|4434.06|4434.06|0
1621522800000|2021-05-20 15:00:00|4434.06|4434.06|4434.93|4434.93|4434.93|4434.93|4434.06|4434.06|0
1621522810000|2021-05-20 15:00:10|4434.78|4434.78|4434.78|4434.78|4434.78|4434.78|4434.78|4434.78|0
1621522820000|2021-05-20 15:00:20|4434.81|4434.81|4435.2|4435.2|4435.35|4435.35|4434.81|4434.81|0
1621522830000|2021-05-20 15:00:30|4435.22|4435.22|4435.83|4435.83|4435.83|4435.83|4435.08|4435.08|0
1621522840000|2021-05-20 15:00:40|4435.85|4435.85|4435.87|4435.87|4436.17|4436.17|4435.85|4435.85|0
1621522850000|2021-05-20 15:00:50|4435.96|4435.96|4435.78|4435.78|4436.08|4436.08|4435.78|4435.78|0
1621522860000|2021-05-20 15:01:00|4435.33|4435.33|4435.33|4435.33|4435.33|4435.33|4435.33|4435.33|0
1621522870000|2021-05-20 15:01:10|4435.42|4435.42|4435.01|4435.01|4435.51|4435.51|4435.01|4435.01|0
1621522880000|2021-05-20 15:01:20|4434.26|4434.26|4434.71|4434.71|4434.71|4434.71|4434.26|4434.26|0
1621522890000|2021-05-20 15:01:30|4434.56|4434.56|4434.5|4434.5|4434.56|4434.56|4434.5|4434.5|0
1621522900000|2021-05-20 15:01:40|4434.39|4434.39|4434.39|4434.39|4434.39|4434.39|4434.39|4434.39|0
1621522910000|2021-05-20 15:01:50|4434.69|4434.69|4434.99|4434.99|4434.99|4434.99|4434.69|4434.69|0
1621522920000|2021-05-20 15:02:00|4434.95|4434.95|4434.75|4434.75|4434.95|4434.95|4434.6|4434.6|0
1621522930000|2021-05-20 15:02:10|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|0
1621522940000|2021-05-20 15:02:20|4435.35|4435.35|4434.75|4434.75|4435.35|4435.35|4434.75|4434.75|0
1621522950000|2021-05-20 15:02:30|4434.69|4434.69|4434.93|4434.93|4434.93|4434.93|4434.63|4434.63|0
1621522970000|2021-05-20 15:02:50|4435.24|4435.24|4434.75|4434.75|4435.33|4435.33|4434.72|4434.72|0
1621522980000|2021-05-20 15:03:00|4434.81|4434.81|4434.81|4434.81|4434.81|4434.81|4434.81|4434.81|0
1621522990000|2021-05-20 15:03:10|4434.66|4434.66|4434.9|4434.9|4434.9|4434.9|4434.66|4434.66|0
1621523000000|2021-05-20 15:03:20|4435.2|4435.2|4435.2|4435.2|4435.2|4435.2|4435.2|4435.2|0
1621523010000|2021-05-20 15:03:30|4435.22|4435.22|4434.02|4434.02|4435.22|4435.22|4434.02|4434.02|0
1621523020000|2021-05-20 15:03:40|4433.87|4433.87|4433.87|4433.87|4433.87|4433.87|4433.57|4433.57|0
1621523030000|2021-05-20 15:03:50|4433.78|4433.78|4433.78|4433.78|4433.78|4433.78|4433.78|4433.78|0
1621523040000|2021-05-20 15:04:00|4433.83|4433.83|4433.83|4433.83|4433.83|4433.83|4433.83|4433.83|0
1621523050000|2021-05-20 15:04:10|4433.92|4433.92|4434.22|4434.22|4434.52|4434.52|4433.92|4433.92|0
1621523060000|2021-05-20 15:04:20|4434.25|4434.25|4433.56|4433.56|4434.25|4434.25|4433.56|4433.56|0
1621523070000|2021-05-20 15:04:30|4432.95|4432.95|4432.35|4432.35|4432.95|4432.95|4432.35|4432.35|0
1621523080000|2021-05-20 15:04:40|4432.41|4432.41|4432.41|4432.41|4432.41|4432.41|4432.41|4432.41|0
1621523100000|2021-05-20 15:05:00|4433.31|4433.31|4432.18|4432.18|4433.31|4433.31|4432.18|4432.18|0
1621523110000|2021-05-20 15:05:10|4432.15|4432.15|4432.6|4432.6|4432.6|4432.6|4432.15|4432.15|0
1621523120000|2021-05-20 15:05:20|4432.9|4432.9|4433.46|4433.46|4433.5|4433.5|4432.9|4432.9|0
1621523140000|2021-05-20 15:05:40|4433.49|4433.49|4433.22|4433.22|4433.49|4433.49|4433.22|4433.22|0
1621523150000|2021-05-20 15:05:50|4433.37|4433.37|4433.37|4433.37|4433.37|4433.37|4433.37|4433.37|0
1621523160000|2021-05-20 15:06:00|4433.67|4433.67|4433.52|4433.52|4433.67|4433.67|4433.52|4433.52|0
1621523170000|2021-05-20 15:06:10|4433.22|4433.22|4432.74|4432.74|4433.22|4433.22|4432.74|4432.74|0
1621523180000|2021-05-20 15:06:20|4433.04|4433.04|4433.04|4433.04|4433.04|4433.04|4433.04|4433.04|0
1621523190000|2021-05-20 15:06:30|4432.14|4432.14|4432.14|4432.14|4432.14|4432.14|4432.14|4432.14|0
1621523200000|2021-05-20 15:06:40|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|0
1621523210000|2021-05-20 15:06:50|4432.74|4432.74|4432.74|4432.74|4432.74|4432.74|4432.74|4432.74|0
1621523220000|2021-05-20 15:07:00|4432.59|4432.59|4432.14|4432.14|4432.59|4432.59|4432.14|4432.14|0
1621523230000|2021-05-20 15:07:10|4431.82|4431.82|4432.11|4432.11|4432.24|4432.24|4431.79|4431.79|0
1621523240000|2021-05-20 15:07:20|4432.13|4432.13|4431.99|4431.99|4432.13|4432.13|4431.95|4431.95|0
1621523250000|2021-05-20 15:07:30|4432.13|4432.13|4433.49|4433.49|4433.49|4433.49|4432.13|4432.13|0
1621523260000|2021-05-20 15:07:40|4433.63|4433.63|4433.63|4433.63|4433.63|4433.63|4433.63|4433.63|0
1621523270000|2021-05-20 15:07:50|4433.34|4433.34|4433.04|4433.04|4433.34|4433.34|4433.04|4433.04|0
1621523280000|2021-05-20 15:08:00|4433.18|4433.18|4433.49|4433.49|4433.49|4433.49|4433.18|4433.18|0
1621523290000|2021-05-20 15:08:10|4433.63|4433.63|4434.12|4434.12|4434.12|4434.12|4433.63|4433.63|0
1621523300000|2021-05-20 15:08:20|4433.81|4433.81|4433.51|4433.51|4433.81|4433.81|4433.51|4433.51|0
1621523310000|2021-05-20 15:08:30|4433.57|4433.57|4433.57|4433.57|4433.57|4433.57|4433.57|4433.57|0
1621523320000|2021-05-20 15:08:40|4433.42|4433.42|4433.48|4433.48|4433.48|4433.48|4433.42|4433.42|0
1621523330000|2021-05-20 15:08:50|4433.17|4433.17|4432.73|4432.73|4433.33|4433.33|4432.73|4432.73|0
1621523340000|2021-05-20 15:09:00|4432.7|4432.7|4432.66|4432.66|4432.7|4432.7|4432.66|4432.66|0
1621523350000|2021-05-20 15:09:10|4432.96|4432.96|4432.96|4432.96|4432.96|4432.96|4432.96|4432.96|0
1621523360000|2021-05-20 15:09:20|4433.11|4433.11|4432.33|4432.33|4433.11|4433.11|4432.27|4432.27|0
1621523370000|2021-05-20 15:09:30|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|0
1621523380000|2021-05-20 15:09:40|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|0
1621523390000|2021-05-20 15:09:50|4432.42|4432.42|4432.57|4432.57|4432.57|4432.57|4432.42|4432.42|0
1621523410000|2021-05-20 15:10:10|4432.72|4432.72|4433.38|4433.38|4433.38|4433.38|4432.72|4432.72|0
1621523420000|2021-05-20 15:10:20|4433.41|4433.41|4434.74|4434.74|4434.74|4434.74|4433.41|4433.41|0
1621523430000|2021-05-20 15:10:30|4435.04|4435.04|4434.74|4434.74|4435.04|4435.04|4434.74|4434.74|0
1621523440000|2021-05-20 15:10:40|4434.77|4434.77|4434.68|4434.68|4434.79|4434.79|4434.68|4434.68|0
1621523460000|2021-05-20 15:11:00|4434.98|4434.98|4434.68|4434.68|4435.28|4435.28|4434.68|4434.68|0
1621523470000|2021-05-20 15:11:10|4434.72|4434.72|4435.16|4435.16|4435.16|4435.16|4434.72|4434.72|0
1621523480000|2021-05-20 15:11:20|4434.99|4434.99|4434.69|4434.69|4434.99|4434.99|4434.69|4434.69|0
1621523500000|2021-05-20 15:11:40|4434.84|4434.84|4434.84|4434.84|4434.84|4434.84|4434.84|4434.84|0
1621523510000|2021-05-20 15:11:50|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|0
1621523520000|2021-05-20 15:12:00|4435.4|4435.4|4435.26|4435.26|4435.4|4435.4|4435.1|4435.1|0
1621523530000|2021-05-20 15:12:10|4435.55|4435.55|4435.55|4435.55|4435.55|4435.55|4435.55|4435.55|0
1621523540000|2021-05-20 15:12:20|4435.61|4435.61|4435.57|4435.57|4435.61|4435.61|4435.57|4435.57|0
1621523560000|2021-05-20 15:12:40|4435.87|4435.87|4435|4435|4435.9|4435.9|4435|4435|0
1621523570000|2021-05-20 15:12:50|4435.3|4435.3|4435|4435|4435.36|4435.36|4435|4435|0
1621523580000|2021-05-20 15:13:00|4434.98|4434.98|4434.98|4434.98|4434.98|4434.98|4434.98|4434.98|0
1621523590000|2021-05-20 15:13:10|4434.83|4434.83|4435.13|4435.13|4435.13|4435.13|4434.53|4434.53|0
1621523600000|2021-05-20 15:13:20|4435.43|4435.43|4435.58|4435.58|4435.58|4435.58|4435.43|4435.43|0
1621523610000|2021-05-20 15:13:30|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|0
1621523620000|2021-05-20 15:13:40|4435.76|4435.76|4435.34|4435.34|4435.94|4435.94|4435.34|4435.34|0
1621523630000|2021-05-20 15:13:50|4435.94|4435.94|4436.03|4436.03|4436.03|4436.03|4435.94|4435.94|0
1621523640000|2021-05-20 15:14:00|4435.73|4435.73|4434.77|4434.77|4435.79|4435.79|4434.68|4434.68|0
1621523650000|2021-05-20 15:14:10|4435.07|4435.07|4434.62|4434.62|4435.07|4435.07|4434.62|4434.62|0
1621523660000|2021-05-20 15:14:20|4435.22|4435.22|4435.28|4435.28|4435.52|4435.52|4435.22|4435.22|0
1621523670000|2021-05-20 15:14:30|4435.07|4435.07|4434.59|4434.59|4435.07|4435.07|4434.59|4434.59|0
1621523680000|2021-05-20 15:14:40|4434.74|4434.74|4434.83|4434.83|4434.83|4434.83|4434.59|4434.59|0
1621523690000|2021-05-20 15:14:50|4435.13|4435.13|4434.89|4434.89|4435.13|4435.13|4434.83|4434.83|0
1621523700000|2021-05-20 15:15:00|4435.19|4435.19|4435.85|4435.85|4435.85|4435.85|4435.19|4435.19|0
1621523710000|2021-05-20 15:15:10|4435.94|4435.94|4435.45|4435.45|4436.32|4436.32|4435.45|4435.45|0
1621523720000|2021-05-20 15:15:20|4435.39|4435.39|4435.39|4435.39|4435.54|4435.54|4435.39|4435.39|0
1621523730000|2021-05-20 15:15:30|4435.3|4435.3|4435.3|4435.3|4435.3|4435.3|4435.3|4435.3|0
1621523740000|2021-05-20 15:15:40|4435.6|4435.6|4435.58|4435.58|4436.18|4436.18|4435.58|4435.58|0
1621523750000|2021-05-20 15:15:50|4435.28|4435.28|4435.3|4435.3|4435.3|4435.3|4435.28|4435.28|0
1621523760000|2021-05-20 15:16:00|4435.34|4435.34|4435.67|4435.67|4435.68|4435.68|4435.28|4435.28|0
1621523770000|2021-05-20 15:16:10|4435.37|4435.37|4434.87|4434.87|4435.37|4435.37|4434.87|4434.87|0
1621523780000|2021-05-20 15:16:20|4434.94|4434.94|4435.24|4435.24|4435.24|4435.24|4434.89|4434.89|0
1621523790000|2021-05-20 15:16:30|4434.94|4434.94|4435.24|4435.24|4435.24|4435.24|4434.94|4434.94|0
1621523800000|2021-05-20 15:16:40|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|0
1621523810000|2021-05-20 15:16:50|4435.24|4435.24|4435.3|4435.3|4435.3|4435.3|4434.82|4434.82|0
1621523820000|2021-05-20 15:17:00|4435|4435|4434.85|4434.85|4435|4435|4434.81|4434.81|0
1621523830000|2021-05-20 15:17:10|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|4434.85|4434.85|0
1621523840000|2021-05-20 15:17:20|4435.03|4435.03|4435.63|4435.63|4435.63|4435.63|4434.94|4434.94|0
1621523850000|2021-05-20 15:17:30|4435.33|4435.33|4435.11|4435.11|4435.63|4435.63|4435.11|4435.11|0
1621523860000|2021-05-20 15:17:40|4434.96|4434.96|4434.96|4434.96|4434.96|4434.96|4434.96|4434.96|0
1621523870000|2021-05-20 15:17:50|4435.11|4435.11|4435.41|4435.41|4435.56|4435.56|4434.96|4434.96|0
1621523880000|2021-05-20 15:18:00|4435.71|4435.71|4436.27|4436.27|4436.61|4436.61|4435.71|4435.71|0
1621523890000|2021-05-20 15:18:10|4436.57|4436.57|4436.46|4436.46|4436.57|4436.57|4436.46|4436.46|0
1621523900000|2021-05-20 15:18:20|4436.76|4436.76|4437.21|4437.21|4437.21|4437.21|4436.67|4436.67|0
1621523910000|2021-05-20 15:18:30|4437.12|4437.12|4437.21|4437.21|4437.21|4437.21|4437.12|4437.12|0
1621523920000|2021-05-20 15:18:40|4436.94|4436.94|4436.45|4436.45|4437.5|4437.5|4436.45|4436.45|0
1621523930000|2021-05-20 15:18:50|4436.3|4436.3|4436.11|4436.11|4436.3|4436.3|4435.95|4435.95|0
1621523940000|2021-05-20 15:19:00|4436.29|4436.29|4436.14|4436.14|4436.29|4436.29|4436.14|4436.14|0
1621523950000|2021-05-20 15:19:10|4436.05|4436.05|4436.62|4436.62|4436.62|4436.62|4436.05|4436.05|0
1621523960000|2021-05-20 15:19:20|4436.68|4436.68|4435.94|4435.94|4436.74|4436.74|4435.94|4435.94|0
1621523970000|2021-05-20 15:19:30|4436.12|4436.12|4436.38|4436.38|4436.38|4436.38|4436.12|4436.12|0
1621523980000|2021-05-20 15:19:40|4436.29|4436.29|4435.69|4435.69|4436.29|4436.29|4435.69|4435.69|0
1621523990000|2021-05-20 15:19:50|4435.78|4435.78|4436.08|4436.08|4436.08|4436.08|4435.78|4435.78|0
1621524000000|2021-05-20 15:20:00|4436.38|4436.38|4436.59|4436.59|4436.59|4436.59|4436.29|4436.29|0
1621524010000|2021-05-20 15:20:10|4436.61|4436.61|4436.91|4436.91|4437.21|4437.21|4436.52|4436.52|0
1621524020000|2021-05-20 15:20:20|4437.21|4437.21|4437.37|4437.37|4437.55|4437.55|4437.07|4437.07|0
1621524030000|2021-05-20 15:20:30|4437.07|4437.07|4436|4436|4437.07|4437.07|4436|4436|0
1621524040000|2021-05-20 15:20:40|4436.3|4436.3|4436.51|4436.51|4436.51|4436.51|4436.3|4436.3|0
1621524050000|2021-05-20 15:20:50|4436.42|4436.42|4436.94|4436.94|4437.03|4437.03|4436.42|4436.42|0
1621524060000|2021-05-20 15:21:00|4436.96|4436.96|4436.94|4436.94|4436.96|4436.96|4436.94|4436.94|0
1621524070000|2021-05-20 15:21:10|4436.85|4436.85|4436.88|4436.88|4436.88|4436.88|4436.85|4436.85|0
1621524080000|2021-05-20 15:21:20|4437.48|4437.48|4437.98|4437.98|4437.98|4437.98|4437.48|4437.48|0
1621524090000|2021-05-20 15:21:30|4438.13|4438.13|4439.12|4439.12|4439.18|4439.18|4438.13|4438.13|0
1621524100000|2021-05-20 15:21:40|4439.07|4439.07|4441.02|4441.02|4441.02|4441.02|4439.07|4439.07|0
1621524110000|2021-05-20 15:21:50|4440.99|4440.99|4439.19|4439.19|4440.99|4440.99|4439.19|4439.19|0
1621524120000|2021-05-20 15:22:00|4439.31|4439.31|4440.57|4440.57|4440.57|4440.57|4439.25|4439.25|0
1621524130000|2021-05-20 15:22:10|4440.71|4440.71|4441.29|4441.29|4441.31|4441.31|4440.71|4440.71|0
1621524140000|2021-05-20 15:22:20|4440.99|4440.99|4441.1|4441.1|4441.1|4441.1|4440.95|4440.95|0
1621524150000|2021-05-20 15:22:30|4441.7|4441.7|4441.76|4441.76|4442.3|4442.3|4441.61|4441.61|0
1621524160000|2021-05-20 15:22:40|4441.79|4441.79|4441.81|4441.81|4441.9|4441.9|4441.79|4441.79|0
1621524170000|2021-05-20 15:22:50|4441.9|4441.9|4441.94|4441.94|4442.12|4442.12|4441.76|4441.76|0
1621524180000|2021-05-20 15:23:00|4441.85|4441.85|4441.4|4441.4|4441.85|4441.85|4441.4|4441.4|0
1621524190000|2021-05-20 15:23:10|4441.7|4441.7|4442.63|4442.63|4442.63|4442.63|4441.7|4441.7|0
1621524200000|2021-05-20 15:23:20|4442.72|4442.72|4443.93|4443.93|4443.93|4443.93|4442.72|4442.72|0
1621524220000|2021-05-20 15:23:40|4443.33|4443.33|4443.24|4443.24|4443.33|4443.33|4443.24|4443.24|0
1621524230000|2021-05-20 15:23:50|4443.33|4443.33|4443.63|4443.63|4443.63|4443.63|4443.33|4443.33|0
1621524240000|2021-05-20 15:24:00|4443.72|4443.72|4443.81|4443.81|4443.81|4443.81|4443.72|4443.72|0
1621524250000|2021-05-20 15:24:10|4443.72|4443.72|4444.2|4444.2|4444.2|4444.2|4443.72|4443.72|0
1621524260000|2021-05-20 15:24:20|4444.01|4444.01|4443.74|4443.74|4444.04|4444.04|4443.74|4443.74|0
1621524270000|2021-05-20 15:24:30|4444.04|4444.04|4444.06|4444.06|4444.06|4444.06|4444|4444|0
1621524280000|2021-05-20 15:24:40|4444.36|4444.36|4443.88|4443.88|4444.36|4444.36|4443.88|4443.88|0
1621524290000|2021-05-20 15:24:50|4443.58|4443.58|4443.14|4443.14|4443.58|4443.58|4442.93|4442.93|0
1621524300000|2021-05-20 15:25:00|4442.53|4442.53|4442.89|4442.89|4442.89|4442.89|4442.53|4442.53|0
1621524310000|2021-05-20 15:25:10|4442.95|4442.95|4443.25|4443.25|4443.85|4443.85|4442.95|4442.95|0
1621524320000|2021-05-20 15:25:20|4443.28|4443.28|4444.34|4444.34|4444.34|4444.34|4443.28|4443.28|0
1621524330000|2021-05-20 15:25:30|4444.52|4444.52|4445.02|4445.02|4445.02|4445.02|4444.52|4444.52|0
1621524340000|2021-05-20 15:25:40|4445.06|4445.06|4445.08|4445.08|4445.56|4445.56|4445.06|4445.06|0
1621524350000|2021-05-20 15:25:50|4445.17|4445.17|4445.08|4445.08|4445.47|4445.47|4445.08|4445.08|0
1621524360000|2021-05-20 15:26:00|4444.78|4444.78|4446.15|4446.15|4446.15|4446.15|4444.78|4444.78|0
1621524370000|2021-05-20 15:26:10|4446.32|4446.32|4446.72|4446.72|4446.72|4446.72|4446.26|4446.26|0
1621524380000|2021-05-20 15:26:20|4446.78|4446.78|4447.57|4447.57|4447.77|4447.77|4446.67|4446.67|0
1621524390000|2021-05-20 15:26:30|4447.63|4447.63|4447.63|4447.63|4447.69|4447.69|4447.45|4447.45|0
1621524400000|2021-05-20 15:26:40|4447.52|4447.52|4446.8|4446.8|4447.82|4447.82|4446.8|4446.8|0
1621524410000|2021-05-20 15:26:50|4446.85|4446.85|4447.6|4447.6|4447.6|4447.6|4446.85|4446.85|0
1621524420000|2021-05-20 15:27:00|4447.51|4447.51|4447.95|4447.95|4448.86|4448.86|4447.51|4447.51|0
1621524430000|2021-05-20 15:27:10|4447.86|4447.86|4448.24|4448.24|4448.24|4448.24|4447.63|4447.63|0
1621524440000|2021-05-20 15:27:20|4448.38|4448.38|4448.11|4448.11|4448.68|4448.68|4447.94|4447.94|0
1621524450000|2021-05-20 15:27:30|4448.2|4448.2|4447.84|4447.84|4448.5|4448.5|4447.84|4447.84|0
1621524460000|2021-05-20 15:27:40|4448.15|4448.15|4448.29|4448.29|4448.44|4448.44|4448.15|4448.15|0
1621524470000|2021-05-20 15:27:50|4448.24|4448.24|4446.76|4446.76|4448.24|4448.24|4446.76|4446.76|0
1621524480000|2021-05-20 15:28:00|4446.87|4446.87|4448.31|4448.31|4448.31|4448.31|4446.87|4446.87|0
1621524490000|2021-05-20 15:28:10|4448.29|4448.29|4447.89|4447.89|4448.29|4448.29|4447.89|4447.89|0
1621524500000|2021-05-20 15:28:20|4447.8|4447.8|4448.2|4448.2|4448.2|4448.2|4447.8|4447.8|0
1621524510000|2021-05-20 15:28:30|4448.5|4448.5|4448.91|4448.91|4449.04|4449.04|4448.5|4448.5|0
1621524520000|2021-05-20 15:28:40|4448.76|4448.76|4448.93|4448.93|4449.23|4449.23|4448.76|4448.76|0
1621524530000|2021-05-20 15:28:50|4448.75|4448.75|4449.52|4449.52|4449.52|4449.52|4448.75|4448.75|0
1621524540000|2021-05-20 15:29:00|4449.76|4449.76|4448.77|4448.77|4449.82|4449.82|4448.77|4448.77|0
1621524550000|2021-05-20 15:29:10|4448.47|4448.47|4449.3|4449.3|4449.3|4449.3|4448.47|4448.47|0
1621524560000|2021-05-20 15:29:20|4448.4|4448.4|4448.55|4448.55|4449.03|4449.03|4448.25|4448.25|0
1621524570000|2021-05-20 15:29:30|4448.48|4448.48|4449.47|4449.47|4449.67|4449.67|4448.48|4448.48|0
1621524580000|2021-05-20 15:29:40|4449.62|4449.62|4450.08|4450.08|4450.11|4450.11|4449.47|4449.47|0
1621524590000|2021-05-20 15:29:50|4449.78|4449.78|4449.1|4449.1|4449.78|4449.78|4449.1|4449.1|0
1621581300000|2021-05-21 07:15:00|4449.4|4449.4|4450.26|4450.26|4450.31|4450.31|4449.4|4449.4|0
1621581310000|2021-05-21 07:15:10|4450.3|4450.3|4451.92|4451.92|4451.92|4451.92|4449.69|4449.69|0
1621581320000|2021-05-21 07:15:20|4452.01|4452.01|4451.73|4451.73|4452.03|4452.03|4451.58|4451.58|0
1621581330000|2021-05-21 07:15:30|4451.79|4451.79|4451.79|4451.79|4451.79|4451.79|4451.79|4451.79|0
1621581340000|2021-05-21 07:15:40|4452.26|4452.26|4452.11|4452.11|4452.61|4452.61|4452.11|4452.11|0
1621581350000|2021-05-21 07:15:50|4451.85|4451.85|4452.54|4452.54|4452.54|4452.54|4451.85|4451.85|0
1621581360000|2021-05-21 07:16:00|4452.39|4452.39|4452.39|4452.39|4452.39|4452.39|4452.39|4452.39|0
1621581370000|2021-05-21 07:16:10|4452.24|4452.24|4452.18|4452.18|4452.78|4452.78|4452.18|4452.18|0
1621581380000|2021-05-21 07:16:20|4452.03|4452.03|4452.94|4452.94|4452.94|4452.94|4452.03|4452.03|0
1621581390000|2021-05-21 07:16:30|4451.73|4451.73|4451.73|4451.73|4451.73|4451.73|4451.73|4451.73|0
1621581400000|2021-05-21 07:16:40|4452.03|4452.03|4452.03|4452.03|4452.03|4452.03|4452.03|4452.03|0
1621581410000|2021-05-21 07:16:50|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|0
1621581420000|2021-05-21 07:17:00|4452.12|4452.12|4452.12|4452.12|4452.12|4452.12|4452.12|4452.12|0
1621581450000|2021-05-21 07:17:30|4452.03|4452.03|4450.98|4450.98|4452.03|4452.03|4450.98|4450.98|0
1621581460000|2021-05-21 07:17:40|4450.89|4450.89|4449.82|4449.82|4450.89|4450.89|4449.82|4449.82|0
1621581470000|2021-05-21 07:17:50|4449.77|4449.77|4449.62|4449.62|4449.77|4449.77|4449.62|4449.62|0
1621581480000|2021-05-21 07:18:00|4449.53|4449.53|4449.68|4449.68|4449.68|4449.68|4449.53|4449.53|0
1621581490000|2021-05-21 07:18:10|4449.53|4449.53|4448.99|4448.99|4449.53|4449.53|4448.99|4448.99|0
1621581500000|2021-05-21 07:18:20|4448.96|4448.96|4447.71|4447.71|4448.96|4448.96|4447.71|4447.71|0
1621581510000|2021-05-21 07:18:30|4447.56|4447.56|4447|4447|4447.56|4447.56|4446.96|4446.96|0
1621581520000|2021-05-21 07:18:40|4446.85|4446.85|4445.23|4445.23|4446.85|4446.85|4445.23|4445.23|0
1621581530000|2021-05-21 07:18:50|4445.05|4445.05|4444.15|4444.15|4445.05|4445.05|4444.15|4444.15|0
1621581540000|2021-05-21 07:19:00|4444.03|4444.03|4443.73|4443.73|4444.03|4444.03|4443.73|4443.73|0
1621581550000|2021-05-21 07:19:10|4444.18|4444.18|4444.13|4444.13|4444.18|4444.18|4444.13|4444.13|0
1621581560000|2021-05-21 07:19:20|4445.03|4445.03|4445.65|4445.65|4447.15|4447.15|4445.03|4445.03|0
1621581570000|2021-05-21 07:19:30|4445.8|4445.8|4446.1|4446.1|4446.1|4446.1|4445.5|4445.5|0
1621581580000|2021-05-21 07:19:40|4446.19|4446.19|4446.48|4446.48|4446.48|4446.48|4446.19|4446.19|0
1621581590000|2021-05-21 07:19:50|4446.51|4446.51|4446.51|4446.51|4446.51|4446.51|4446.51|4446.51|0
1621581600000|2021-05-21 07:20:00|4446.45|4446.45|4447.2|4447.2|4447.2|4447.2|4446.45|4446.45|0
1621581610000|2021-05-21 07:20:10|4447.8|4447.8|4448.1|4448.1|4448.1|4448.1|4447.8|4447.8|0
1621581620000|2021-05-21 07:20:20|4448.25|4448.25|4448.13|4448.13|4448.25|4448.25|4447.98|4447.98|0
1621581640000|2021-05-21 07:20:40|4447.53|4447.53|4446.84|4446.84|4447.53|4447.53|4446.84|4446.84|0
1621581650000|2021-05-21 07:20:50|4446.82|4446.82|4446.53|4446.53|4446.82|4446.82|4446.53|4446.53|0
1621581660000|2021-05-21 07:21:00|4446.23|4446.23|4446.23|4446.23|4446.23|4446.23|4446.23|4446.23|0
1621581670000|2021-05-21 07:21:10|4445.94|4445.94|4446.64|4446.64|4446.87|4446.87|4445.94|4445.94|0
1621581680000|2021-05-21 07:21:20|4447.39|4447.39|4448|4448|4448|4448|4447.39|4447.39|0
1621581690000|2021-05-21 07:21:30|4448.28|4448.28|4449.03|4449.03|4449.03|4449.03|4448.28|4448.28|0
1621581700000|2021-05-21 07:21:40|4448.88|4448.88|4449.08|4449.08|4449.48|4449.48|4448.88|4448.88|0
1621581710000|2021-05-21 07:21:50|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|4449.08|4449.08|0
1621581720000|2021-05-21 07:22:00|4449.68|4449.68|4449.68|4449.68|4449.68|4449.68|4449.68|4449.68|0
1621581730000|2021-05-21 07:22:10|4449.63|4449.63|4449.63|4449.63|4449.63|4449.63|4449.63|4449.63|0
1621581750000|2021-05-21 07:22:30|4448.43|4448.43|4449.2|4449.2|4449.2|4449.2|4447.67|4447.67|0
1621581760000|2021-05-21 07:22:40|4448.9|4448.9|4448.6|4448.6|4448.9|4448.9|4448.6|4448.6|0
1621581780000|2021-05-21 07:23:00|4448.83|4448.83|4447.87|4447.87|4448.83|4448.83|4447.87|4447.87|0
1621581790000|2021-05-21 07:23:10|4447.73|4447.73|4446.98|4446.98|4447.73|4447.73|4446.98|4446.98|0
1621581800000|2021-05-21 07:23:20|4446.89|4446.89|4446.5|4446.5|4446.89|4446.89|4446.5|4446.5|0
1621581810000|2021-05-21 07:23:30|4445.89|4445.89|4445.14|4445.14|4445.89|4445.89|4445.14|4445.14|0
1621581820000|2021-05-21 07:23:40|4444.85|4444.85|4445.15|4445.15|4445.15|4445.15|4444.85|4444.85|0
1621581830000|2021-05-21 07:23:50|4445.59|4445.59|4445.3|4445.3|4445.59|4445.59|4445.3|4445.3|0
1621581850000|2021-05-21 07:24:10|4445.6|4445.6|4445.6|4445.6|4445.6|4445.6|4445.6|4445.6|0
1621581860000|2021-05-21 07:24:20|4445.65|4445.65|4445.65|4445.65|4445.65|4445.65|4445.65|4445.65|0
1621581880000|2021-05-21 07:24:40|4445.05|4445.05|4445.05|4445.05|4445.05|4445.05|4445.05|4445.05|0
1621581890000|2021-05-21 07:24:50|4444.97|4444.97|4445|4445|4445|4445|4444.97|4444.97|0
1621581900000|2021-05-21 07:25:00|4445.02|4445.02|4445.82|4445.82|4445.82|4445.82|4445.02|4445.02|0
1621581910000|2021-05-21 07:25:10|4445.74|4445.74|4445.74|4445.74|4445.74|4445.74|4445.74|4445.74|0
1621581920000|2021-05-21 07:25:20|4446.04|4446.04|4445.74|4445.74|4446.04|4446.04|4445.74|4445.74|0
1621581930000|2021-05-21 07:25:30|4445.44|4445.44|4446.24|4446.24|4446.24|4446.24|4445.44|4445.44|0
1621581940000|2021-05-21 07:25:40|4446.84|4446.84|4446.84|4446.84|4446.84|4446.84|4446.84|4446.84|0
1621581950000|2021-05-21 07:25:50|4446.69|4446.69|4446.76|4446.76|4446.76|4446.76|4446.69|4446.69|0
1621581970000|2021-05-21 07:26:10|4446.91|4446.91|4446.62|4446.62|4446.91|4446.91|4446.62|4446.62|0
1621581980000|2021-05-21 07:26:20|4446.44|4446.44|4446.37|4446.37|4446.44|4446.44|4446.37|4446.37|0
1621581990000|2021-05-21 07:26:30|4445.32|4445.32|4445.08|4445.08|4445.98|4445.98|4445.04|4445.04|0
1621582000000|2021-05-21 07:26:40|4445|4445|4445|4445|4445|4445|4445|4445|0
1621582010000|2021-05-21 07:26:50|4444.7|4444.7|4443.81|4443.81|4444.7|4444.7|4443.81|4443.81|0
1621582020000|2021-05-21 07:27:00|4443.51|4443.51|4444.26|4444.26|4444.26|4444.26|4443.51|4443.51|0
1621582040000|2021-05-21 07:27:20|4444.29|4444.29|4445.04|4445.04|4445.04|4445.04|4443.84|4443.84|0
1621582050000|2021-05-21 07:27:30|4444.74|4444.74|4445.04|4445.04|4445.04|4445.04|4444.74|4444.74|0
1621582080000|2021-05-21 07:28:00|4444.89|4444.89|4444.89|4444.89|4444.89|4444.89|4444.89|4444.89|0
1621582090000|2021-05-21 07:28:10|4444.59|4444.59|4444.56|4444.56|4444.86|4444.86|4444.56|4444.56|0
1621582100000|2021-05-21 07:28:20|4444.26|4444.26|4442.89|4442.89|4444.38|4444.38|4442.89|4442.89|0
1621582110000|2021-05-21 07:28:30|4442.8|4442.8|4442.77|4442.77|4442.8|4442.8|4442.77|4442.77|0
1621582120000|2021-05-21 07:28:40|4442.48|4442.48|4442.78|4442.78|4442.78|4442.78|4442.48|4442.48|0
1621582140000|2021-05-21 07:29:00|4442.73|4442.73|4441.38|4441.38|4442.73|4442.73|4441.38|4441.38|0
1621582150000|2021-05-21 07:29:10|4441.68|4441.68|4440.63|4440.63|4441.68|4441.68|4440.63|4440.63|0
1621582160000|2021-05-21 07:29:20|4440.72|4440.72|4440.66|4440.66|4440.75|4440.75|4440.66|4440.66|0
1621582170000|2021-05-21 07:29:30|4440.96|4440.96|4440.66|4440.66|4440.96|4440.96|4440.36|4440.36|0
1621582180000|2021-05-21 07:29:40|4440.36|4440.36|4440.33|4440.33|4440.36|4440.36|4440.33|4440.33|0
1621582190000|2021-05-21 07:29:50|4440.21|4440.21|4439.9|4439.9|4440.21|4440.21|4439.83|4439.83|0
1621582200000|2021-05-21 07:30:00|4437.42|4437.42|4438.26|4438.26|4438.26|4438.26|4437.02|4437.02|0
1621582210000|2021-05-21 07:30:10|4438.86|4438.86|4438.95|4438.95|4438.95|4438.95|4438.86|4438.86|0
1621582220000|2021-05-21 07:30:20|4439.55|4439.55|4441.35|4441.35|4441.5|4441.5|4439.55|4439.55|0
1621582230000|2021-05-21 07:30:30|4441.05|4441.05|4441.24|4441.24|4441.24|4441.24|4440.3|4440.3|0
1621582240000|2021-05-21 07:30:40|4440.64|4440.64|4440.64|4440.64|4440.94|4440.94|4440.64|4440.64|0
1621582250000|2021-05-21 07:30:50|4440.67|4440.67|4440.97|4440.97|4440.97|4440.97|4440.67|4440.67|0
1621582260000|2021-05-21 07:31:00|4441.09|4441.09|4441.48|4441.48|4441.48|4441.48|4441.09|4441.09|0
1621582270000|2021-05-21 07:31:10|4441.78|4441.78|4440.89|4440.89|4441.78|4441.78|4440.89|4440.89|0
1621582280000|2021-05-21 07:31:20|4441.18|4441.18|4442.23|4442.23|4442.23|4442.23|4441.18|4441.18|0
1621582290000|2021-05-21 07:31:30|4441.63|4441.63|4440.35|4440.35|4441.63|4441.63|4440.35|4440.35|0
1621582310000|2021-05-21 07:31:50|4440.05|4440.05|4439.85|4439.85|4440.05|4440.05|4439.85|4439.85|0
1621582320000|2021-05-21 07:32:00|4438.95|4438.95|4438.18|4438.18|4438.95|4438.95|4438.18|4438.18|0
1621582330000|2021-05-21 07:32:10|4437.88|4437.88|4437.28|4437.28|4437.88|4437.88|4437.28|4437.28|0
1621582340000|2021-05-21 07:32:20|4436.53|4436.53|4436.38|4436.38|4436.53|4436.53|4436.23|4436.23|0
1621582350000|2021-05-21 07:32:30|4436.08|4436.08|4435.97|4435.97|4436.08|4436.08|4435.97|4435.97|0
1621582360000|2021-05-21 07:32:40|4435.89|4435.89|4435.53|4435.53|4435.89|4435.89|4435.53|4435.53|0
1621582370000|2021-05-21 07:32:50|4435.83|4435.83|4436.28|4436.28|4436.28|4436.28|4435.83|4435.83|0
1621582380000|2021-05-21 07:33:00|4436.58|4436.58|4436.58|4436.58|4436.58|4436.58|4436.58|4436.58|0
1621582390000|2021-05-21 07:33:10|4437.18|4437.18|4437.36|4437.36|4437.36|4437.36|4437.18|4437.18|0
1621582400000|2021-05-21 07:33:20|4437.06|4437.06|4437.66|4437.66|4437.66|4437.66|4437.06|4437.06|0
1621582410000|2021-05-21 07:33:30|4437.36|4437.36|4437.36|4437.36|4437.36|4437.36|4437.36|4437.36|0
1621582430000|2021-05-21 07:33:50|4437.06|4437.06|4437.28|4437.28|4437.28|4437.28|4436.98|4436.98|0
1621582440000|2021-05-21 07:34:00|4436.38|4436.38|4436.53|4436.53|4436.53|4436.53|4436.38|4436.38|0
1621582450000|2021-05-21 07:34:10|4436.83|4436.83|4436.68|4436.68|4436.83|4436.83|4436.68|4436.68|0
1621582460000|2021-05-21 07:34:20|4436.08|4436.08|4435.54|4435.54|4436.08|4436.08|4435.54|4435.54|0
1621582470000|2021-05-21 07:34:30|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|0
1621582480000|2021-05-21 07:34:40|4435.34|4435.34|4435.81|4435.81|4435.81|4435.81|4435.31|4435.31|0
1621582490000|2021-05-21 07:34:50|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|0
1621582500000|2021-05-21 07:35:00|4435.06|4435.06|4434.13|4434.13|4435.36|4435.36|4434.13|4434.13|0
1621582520000|2021-05-21 07:35:20|4433.83|4433.83|4433.83|4433.83|4433.83|4433.83|4433.83|4433.83|0
1621582540000|2021-05-21 07:35:40|4433.76|4433.76|4433.76|4433.76|4433.76|4433.76|4433.76|4433.76|0
1621582550000|2021-05-21 07:35:50|4433.61|4433.61|4433.46|4433.46|4433.61|4433.61|4433.46|4433.46|0
1621582560000|2021-05-21 07:36:00|4433.31|4433.31|4432.71|4432.71|4433.31|4433.31|4432.71|4432.71|0
1621582570000|2021-05-21 07:36:10|4432.63|4432.63|4433.23|4433.23|4433.23|4433.23|4432.63|4432.63|0
1621582580000|2021-05-21 07:36:20|4433.53|4433.53|4433.23|4433.23|4433.53|4433.53|4433.23|4433.23|0
1621582590000|2021-05-21 07:36:30|4433.08|4433.08|4432.64|4432.64|4433.08|4433.08|4432.64|4432.64|0
1621582610000|2021-05-21 07:36:50|4432.58|4432.58|4431.95|4431.95|4432.58|4432.58|4431.8|4431.8|0
1621582620000|2021-05-21 07:37:00|4432.55|4432.55|4432.25|4432.25|4432.55|4432.55|4432.25|4432.25|0
1621582630000|2021-05-21 07:37:10|4432.4|4432.4|4432.58|4432.58|4432.58|4432.58|4431.53|4431.53|0
1621582640000|2021-05-21 07:37:20|4432.28|4432.28|4432.28|4432.28|4432.28|4432.28|4432.28|4432.28|0
1621582660000|2021-05-21 07:37:40|4432.43|4432.43|4432.57|4432.57|4432.87|4432.87|4432.43|4432.43|0
1621582670000|2021-05-21 07:37:50|4432.87|4432.87|4432.73|4432.73|4432.87|4432.87|4432.73|4432.73|0
1621582690000|2021-05-21 07:38:10|4432.84|4432.84|4432.55|4432.55|4432.84|4432.84|4432.55|4432.55|0
1621582700000|2021-05-21 07:38:20|4432.6|4432.6|4432.6|4432.6|4432.6|4432.6|4432.6|4432.6|0
1621582710000|2021-05-21 07:38:30|4432.45|4432.45|4432.45|4432.45|4432.45|4432.45|4432.45|4432.45|0
1621582720000|2021-05-21 07:38:40|4432.3|4432.3|4431.98|4431.98|4432.3|4432.3|4431.98|4431.98|0
1621582730000|2021-05-21 07:38:50|4432.28|4432.28|4432.76|4432.76|4432.76|4432.76|4432.13|4432.13|0
1621582740000|2021-05-21 07:39:00|4432.84|4432.84|4432.84|4432.84|4432.84|4432.84|4432.84|4432.84|0
1621582760000|2021-05-21 07:39:20|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|0
1621582780000|2021-05-21 07:39:40|4432.48|4432.48|4431.74|4431.74|4432.48|4432.48|4431.74|4431.74|0
1621582790000|2021-05-21 07:39:50|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|0
1621582800000|2021-05-21 07:40:00|4432.51|4432.51|4432.47|4432.47|4432.51|4432.51|4432.47|4432.47|0
1621582810000|2021-05-21 07:40:10|4432.17|4432.17|4431.93|4431.93|4432.17|4432.17|4431.93|4431.93|0
1621582820000|2021-05-21 07:40:20|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|0
1621582840000|2021-05-21 07:40:40|4432.08|4432.08|4431.85|4431.85|4432.45|4432.45|4431.85|4431.85|0
1621582850000|2021-05-21 07:40:50|4431.87|4431.87|4431.72|4431.72|4431.87|4431.87|4431.72|4431.72|0
1621582860000|2021-05-21 07:41:00|4431.42|4431.42|4431.42|4431.42|4431.42|4431.42|4431.42|4431.42|0
1621582870000|2021-05-21 07:41:10|4431.72|4431.72|4431.72|4431.72|4431.72|4431.72|4431.72|4431.72|0
1621582880000|2021-05-21 07:41:20|4431.42|4431.42|4431.72|4431.72|4432.02|4432.02|4431.27|4431.27|0
1621582890000|2021-05-21 07:41:30|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|0
1621582900000|2021-05-21 07:41:40|4431.48|4431.48|4431.42|4431.42|4431.48|4431.48|4431.42|4431.42|0
1621582910000|2021-05-21 07:41:50|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|0
1621582920000|2021-05-21 07:42:00|4431.47|4431.47|4431.32|4431.32|4431.47|4431.47|4431.32|4431.32|0
1621582930000|2021-05-21 07:42:10|4431.47|4431.47|4430|4430|4431.47|4431.47|4430|4430|0
1621582940000|2021-05-21 07:42:20|4429.7|4429.7|4428.22|4428.22|4430.3|4430.3|4428.22|4428.22|0
1621582950000|2021-05-21 07:42:30|4427.62|4427.62|4427.72|4427.72|4427.9|4427.9|4427.47|4427.47|0
1621582960000|2021-05-21 07:42:40|4428.02|4428.02|4427.4|4427.4|4428.02|4428.02|4427.4|4427.4|0
1621582970000|2021-05-21 07:42:50|4427.1|4427.1|4427.1|4427.1|4427.1|4427.1|4427.1|4427.1|0
1621582980000|2021-05-21 07:43:00|4426.95|4426.95|4426.28|4426.28|4426.95|4426.95|4426.28|4426.28|0
1621582990000|2021-05-21 07:43:10|4425.98|4425.98|4425.49|4425.49|4425.98|4425.98|4425.49|4425.49|0
1621583000000|2021-05-21 07:43:20|4425.47|4425.47|4425.21|4425.21|4425.61|4425.61|4425.21|4425.21|0
1621583010000|2021-05-21 07:43:30|4424.61|4424.61|4424.91|4424.91|4424.91|4424.91|4424.61|4424.61|0
1621583030000|2021-05-21 07:43:50|4424.94|4424.94|4425.15|4425.15|4425.24|4425.24|4424.94|4424.94|0
1621583040000|2021-05-21 07:44:00|4425.38|4425.38|4426.49|4426.49|4426.49|4426.49|4425.38|4425.38|0
1621583060000|2021-05-21 07:44:20|4426.64|4426.64|4427.39|4427.39|4427.48|4427.48|4426.64|4426.64|0
1621583070000|2021-05-21 07:44:30|4427.69|4427.69|4427.69|4427.69|4427.69|4427.69|4427.69|4427.69|0
1621583100000|2021-05-21 07:45:00|4427.84|4427.84|4428.29|4428.29|4429.34|4429.34|4427.84|4427.84|0
1621583110000|2021-05-21 07:45:10|4428.24|4428.24|4428.04|4428.04|4428.24|4428.24|4428.04|4428.04|0
1621583120000|2021-05-21 07:45:20|4427.97|4427.97|4425.76|4425.76|4427.97|4427.97|4425.72|4425.72|0
1621583130000|2021-05-21 07:45:30|4425.61|4425.61|4425.46|4425.46|4425.61|4425.61|4425.46|4425.46|0
1621583140000|2021-05-21 07:45:40|4425.75|4425.75|4425.75|4425.75|4425.75|4425.75|4425.75|4425.75|0
1621583150000|2021-05-21 07:45:50|4426.05|4426.05|4425.6|4425.6|4426.05|4426.05|4425.6|4425.6|0
1621583160000|2021-05-21 07:46:00|4425.53|4425.53|4424.4|4424.4|4425.53|4425.53|4424.4|4424.4|0
1621583170000|2021-05-21 07:46:10|4424.1|4424.1|4424.1|4424.1|4424.1|4424.1|4424.1|4424.1|0
1621583190000|2021-05-21 07:46:30|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|0
1621583200000|2021-05-21 07:46:40|4424.55|4424.55|4423.78|4423.78|4424.55|4424.55|4423.78|4423.78|0
1621583210000|2021-05-21 07:46:50|4423.75|4423.75|4423.75|4423.75|4423.75|4423.75|4423.75|4423.75|0
1621583220000|2021-05-21 07:47:00|4424.35|4424.35|4424.66|4424.66|4424.66|4424.66|4424.35|4424.35|0
1621583230000|2021-05-21 07:47:10|4424.63|4424.63|4424.48|4424.48|4424.66|4424.66|4424.38|4424.38|0
1621583240000|2021-05-21 07:47:20|4423.57|4423.57|4423.27|4423.27|4423.57|4423.57|4423.27|4423.27|0
1621583250000|2021-05-21 07:47:30|4423.31|4423.31|4423.27|4423.27|4423.31|4423.31|4423.27|4423.27|0
1621583260000|2021-05-21 07:47:40|4423.18|4423.18|4422.88|4422.88|4423.18|4423.18|4422.88|4422.88|0
1621583270000|2021-05-21 07:47:50|4422.98|4422.98|4422.91|4422.91|4422.98|4422.98|4422.91|4422.91|0
1621583280000|2021-05-21 07:48:00|4422.85|4422.85|4422.64|4422.64|4422.85|4422.85|4422.64|4422.64|0
1621583310000|2021-05-21 07:48:30|4422.34|4422.34|4422.43|4422.43|4422.43|4422.43|4422.34|4422.34|0
1621583320000|2021-05-21 07:48:40|4422.73|4422.73|4422.73|4422.73|4422.73|4422.73|4422.73|4422.73|0
1621583330000|2021-05-21 07:48:50|4422.91|4422.91|4422.91|4422.91|4422.91|4422.91|4422.91|4422.91|0
1621583340000|2021-05-21 07:49:00|4423.06|4423.06|4423.06|4423.06|4423.06|4423.06|4423.06|4423.06|0
1621583350000|2021-05-21 07:49:10|4422.96|4422.96|4422.92|4422.92|4422.96|4422.96|4422.92|4422.92|0
1621583360000|2021-05-21 07:49:20|4422.47|4422.47|4422.41|4422.41|4422.47|4422.47|4422.32|4422.32|0
1621583370000|2021-05-21 07:49:30|4422.24|4422.24|4421.79|4421.79|4422.24|4422.24|4421.79|4421.79|0
1621583380000|2021-05-21 07:49:40|4421.88|4421.88|4421.28|4421.28|4421.88|4421.88|4421.28|4421.28|0
1621583400000|2021-05-21 07:50:00|4421.24|4421.24|4420.73|4420.73|4421.24|4421.24|4420.73|4420.73|0
1621583410000|2021-05-21 07:50:10|4420.76|4420.76|4420.91|4420.91|4420.91|4420.91|4420.76|4420.76|0
1621583420000|2021-05-21 07:50:20|4420.95|4420.95|4420.88|4420.88|4420.95|4420.95|4420.88|4420.88|0
1621583430000|2021-05-21 07:50:30|4420.91|4420.91|4421.21|4421.21|4421.21|4421.21|4420.91|4420.91|0
1621583440000|2021-05-21 07:50:40|4421.27|4421.27|4421.57|4421.57|4421.57|4421.57|4420.97|4420.97|0
1621583450000|2021-05-21 07:50:50|4421.87|4421.87|4421.82|4421.82|4421.87|4421.87|4421.82|4421.82|0
1621583460000|2021-05-21 07:51:00|4421.79|4421.79|4421.5|4421.5|4421.79|4421.79|4421.5|4421.5|0
1621583480000|2021-05-21 07:51:20|4421.8|4421.8|4422.19|4422.19|4422.7|4422.7|4421.8|4421.8|0
1621583490000|2021-05-21 07:51:30|4422.22|4422.22|4422.82|4422.82|4423.12|4423.12|4422.22|4422.22|0
1621583510000|2021-05-21 07:51:50|4422.73|4422.73|4422.58|4422.58|4422.73|4422.73|4422.58|4422.58|0
1621583520000|2021-05-21 07:52:00|4422.43|4422.43|4421.83|4421.83|4422.43|4422.43|4421.83|4421.83|0
1621583530000|2021-05-21 07:52:10|4422.13|4422.13|4422.38|4422.38|4422.44|4422.44|4422.13|4422.13|0
1621583540000|2021-05-21 07:52:20|4422.21|4422.21|4422.1|4422.1|4422.21|4422.21|4422.1|4422.1|0
1621583550000|2021-05-21 07:52:30|4422.15|4422.15|4422.17|4422.17|4422.17|4422.17|4422.15|4422.15|0
1621583560000|2021-05-21 07:52:40|4422.48|4422.48|4421.87|4421.87|4422.48|4422.48|4421.87|4421.87|0
1621583570000|2021-05-21 07:52:50|4422.17|4422.17|4422.8|4422.8|4422.8|4422.8|4422.17|4422.17|0
1621583580000|2021-05-21 07:53:00|4422.71|4422.71|4422.71|4422.71|4422.71|4422.71|4422.71|4422.71|0
1621583590000|2021-05-21 07:53:10|4422.11|4422.11|4422.08|4422.08|4422.11|4422.11|4422.08|4422.08|0
1621583600000|2021-05-21 07:53:20|4422.38|4422.38|4423.03|4423.03|4423.03|4423.03|4422.38|4422.38|0
1621583630000|2021-05-21 07:53:50|4422.88|4422.88|4422.88|4422.88|4423.18|4423.18|4422.73|4422.73|0
1621583640000|2021-05-21 07:54:00|4422.73|4422.73|4422.73|4422.73|4422.73|4422.73|4422.73|4422.73|0
1621583650000|2021-05-21 07:54:10|4422.71|4422.71|4422.71|4422.71|4422.71|4422.71|4422.71|4422.71|0
1621583660000|2021-05-21 07:54:20|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|0
1621583670000|2021-05-21 07:54:30|4422.41|4422.41|4422.47|4422.47|4422.47|4422.47|4422.11|4422.11|0
1621583680000|2021-05-21 07:54:40|4422.17|4422.17|4422.75|4422.75|4422.75|4422.75|4422.17|4422.17|0
1621583690000|2021-05-21 07:54:50|4423.66|4423.66|4424.56|4424.56|4424.56|4424.56|4423.66|4423.66|0
1621583700000|2021-05-21 07:55:00|4424.71|4424.71|4424.41|4424.41|4424.71|4424.71|4424.11|4424.11|0
1621583710000|2021-05-21 07:55:10|4424.32|4424.32|4424.32|4424.32|4424.32|4424.32|4424.32|4424.32|0
1621583720000|2021-05-21 07:55:20|4424.28|4424.28|4424.58|4424.58|4424.58|4424.58|4424.28|4424.28|0
1621583730000|2021-05-21 07:55:30|4423.98|4423.98|4423.98|4423.98|4423.98|4423.98|4423.98|4423.98|0
1621583740000|2021-05-21 07:55:40|4423.38|4423.38|4423.68|4423.68|4423.68|4423.68|4423.38|4423.38|0
1621583750000|2021-05-21 07:55:50|4423.98|4423.98|4423.98|4423.98|4423.98|4423.98|4423.98|4423.98|0
1621583760000|2021-05-21 07:56:00|4424|4424|4424|4424|4424|4424|4424|4424|0
1621583770000|2021-05-21 07:56:10|4423.7|4423.7|4423.68|4423.68|4423.7|4423.7|4423.68|4423.68|0
1621583780000|2021-05-21 07:56:20|4423.73|4423.73|4423.73|4423.73|4423.73|4423.73|4423.73|4423.73|0
1621583790000|2021-05-21 07:56:30|4423.85|4423.85|4423.85|4423.85|4423.85|4423.85|4423.85|4423.85|0
1621583800000|2021-05-21 07:56:40|4423.87|4423.87|4423.87|4423.87|4423.87|4423.87|4423.87|4423.87|0
1621583810000|2021-05-21 07:56:50|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|0
1621583820000|2021-05-21 07:57:00|4423.6|4423.6|4423.6|4423.6|4423.89|4423.89|4423.6|4423.6|0
1621583830000|2021-05-21 07:57:10|4423.45|4423.45|4423.3|4423.3|4423.45|4423.45|4423.3|4423.3|0
1621583840000|2021-05-21 07:57:20|4423.15|4423.15|4423.15|4423.15|4423.15|4423.15|4423.15|4423.15|0
1621583850000|2021-05-21 07:57:30|4423.3|4423.3|4423.47|4423.47|4423.47|4423.47|4423.3|4423.3|0
1621583860000|2021-05-21 07:57:40|4423.44|4423.44|4423.26|4423.26|4423.44|4423.44|4423.17|4423.17|0
1621583870000|2021-05-21 07:57:50|4423.18|4423.18|4423.48|4423.48|4423.48|4423.48|4423.18|4423.18|0
1621583880000|2021-05-21 07:58:00|4423.63|4423.63|4423.48|4423.48|4423.63|4423.63|4423.48|4423.48|0
1621583890000|2021-05-21 07:58:10|4423.66|4423.66|4424.17|4424.17|4424.17|4424.17|4423.66|4423.66|0
1621583900000|2021-05-21 07:58:20|4423.99|4423.99|4424.17|4424.17|4424.17|4424.17|4423.99|4423.99|0
1621583910000|2021-05-21 07:58:30|4424.47|4424.47|4424.49|4424.49|4424.49|4424.49|4424.17|4424.17|0
1621583920000|2021-05-21 07:58:40|4424.52|4424.52|4424.01|4424.01|4424.61|4424.61|4424.01|4424.01|0
1621583930000|2021-05-21 07:58:50|4423.41|4423.41|4423.41|4423.41|4423.41|4423.41|4423.41|4423.41|0
1621583940000|2021-05-21 07:59:00|4423.35|4423.35|4423.22|4423.22|4423.35|4423.35|4422.68|4422.68|0
1621583950000|2021-05-21 07:59:10|4423.37|4423.37|4423.52|4423.52|4423.52|4423.52|4423.37|4423.37|0
1621583960000|2021-05-21 07:59:20|4423.4|4423.4|4422.8|4422.8|4423.4|4423.4|4422.8|4422.8|0
1621583970000|2021-05-21 07:59:30|4422.95|4422.95|4422.95|4422.95|4422.95|4422.95|4422.95|4422.95|0
1621583980000|2021-05-21 07:59:40|4423.25|4423.25|4424.41|4424.41|4424.41|4424.41|4423.25|4423.25|0
1621583990000|2021-05-21 07:59:50|4424.43|4424.43|4424.34|4424.34|4424.47|4424.47|4424.34|4424.34|0
1621584000000|2021-05-21 08:00:00|4424.31|4424.31|4424.01|4424.01|4424.31|4424.31|4424.01|4424.01|0
1621584010000|2021-05-21 08:00:10|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|0
1621584020000|2021-05-21 08:00:20|4424.36|4424.36|4423.76|4423.76|4424.36|4424.36|4423.76|4423.76|0
1621584030000|2021-05-21 08:00:30|4423.46|4423.46|4423.01|4423.01|4423.46|4423.46|4423.01|4423.01|0
1621584040000|2021-05-21 08:00:40|4423.04|4423.04|4423.06|4423.06|4423.06|4423.06|4423.04|4423.04|0
1621584050000|2021-05-21 08:00:50|4423.18|4423.18|4423.18|4423.18|4423.18|4423.18|4423.18|4423.18|0
1621584060000|2021-05-21 08:01:00|4423.13|4423.13|4422.28|4422.28|4423.13|4423.13|4422.23|4422.23|0
1621584070000|2021-05-21 08:01:10|4421.68|4421.68|4421.44|4421.44|4421.74|4421.74|4421.44|4421.44|0
1621584080000|2021-05-21 08:01:20|4421.5|4421.5|4423.18|4423.18|4423.18|4423.18|4421.5|4421.5|0
1621584090000|2021-05-21 08:01:30|4423.39|4423.39|4423.44|4423.44|4423.44|4423.44|4422.79|4422.79|0
1621584100000|2021-05-21 08:01:40|4422.84|4422.84|4423.44|4423.44|4423.44|4423.44|4422.84|4422.84|0
1621584110000|2021-05-21 08:01:50|4423.74|4423.74|4423.74|4423.74|4423.74|4423.74|4423.74|4423.74|0
1621584120000|2021-05-21 08:02:00|4423.77|4423.77|4424.07|4424.07|4424.37|4424.37|4423.77|4423.77|0
1621584130000|2021-05-21 08:02:10|4423.47|4423.47|4423.27|4423.27|4423.47|4423.47|4423.27|4423.27|0
1621584140000|2021-05-21 08:02:20|4423.23|4423.23|4423.23|4423.23|4423.23|4423.23|4423.23|4423.23|0
1621584150000|2021-05-21 08:02:30|4423.08|4423.08|4423.11|4423.11|4423.23|4423.23|4423.08|4423.08|0
1621584160000|2021-05-21 08:02:40|4423|4423|4422.91|4422.91|4423|4423|4422.91|4422.91|0
1621584190000|2021-05-21 08:03:10|4422.76|4422.76|4423.06|4423.06|4423.06|4423.06|4422.76|4422.76|0
1621584200000|2021-05-21 08:03:20|4422.46|4422.46|4423.06|4423.06|4423.06|4423.06|4422.46|4422.46|0
1621584220000|2021-05-21 08:03:40|4423.36|4423.36|4423.41|4423.41|4423.41|4423.41|4423.36|4423.36|0
1621584230000|2021-05-21 08:03:50|4423.27|4423.27|4422.67|4422.67|4423.27|4423.27|4422.67|4422.67|0
1621584240000|2021-05-21 08:04:00|4422.76|4422.76|4421.92|4421.92|4422.76|4422.76|4421.92|4421.92|0
1621584250000|2021-05-21 08:04:10|4422.06|4422.06|4422.21|4422.21|4422.36|4422.36|4422.06|4422.06|0
1621584260000|2021-05-21 08:04:20|4422.44|4422.44|4422.14|4422.14|4422.44|4422.44|4422.14|4422.14|0
1621584270000|2021-05-21 08:04:30|4422.23|4422.23|4422.23|4422.23|4422.23|4422.23|4422.23|4422.23|0
1621584280000|2021-05-21 08:04:40|4422.38|4422.38|4423.15|4423.15|4423.15|4423.15|4422.38|4422.38|0
1621584290000|2021-05-21 08:04:50|4423|4423|4423|4423|4423|4423|4423|4423|0
1621584300000|2021-05-21 08:05:00|4422.26|4422.26|4422.47|4422.47|4422.56|4422.56|4422.26|4422.26|0
1621584310000|2021-05-21 08:05:10|4422.35|4422.35|4422.29|4422.29|4422.35|4422.35|4422.29|4422.29|0
1621584320000|2021-05-21 08:05:20|4422.27|4422.27|4421.97|4421.97|4422.27|4422.27|4421.97|4421.97|0
1621584330000|2021-05-21 08:05:30|4421.88|4421.88|4421.82|4421.82|4421.88|4421.88|4421.82|4421.82|0
1621584340000|2021-05-21 08:05:40|4421.8|4421.8|4421.8|4421.8|4421.8|4421.8|4421.8|4421.8|0
1621584360000|2021-05-21 08:06:00|4421.2|4421.2|4420.65|4420.65|4421.25|4421.25|4420.65|4420.65|0
1621584370000|2021-05-21 08:06:10|4420.74|4420.74|4420.47|4420.47|4420.74|4420.74|4420.44|4420.44|0
1621584390000|2021-05-21 08:06:30|4420.17|4420.17|4420.77|4420.77|4420.77|4420.77|4420.17|4420.17|0
1621584400000|2021-05-21 08:06:40|4420.8|4420.8|4421.4|4421.4|4421.4|4421.4|4420.5|4420.5|0
1621584420000|2021-05-21 08:07:00|4421.1|4421.1|4421.01|4421.01|4421.1|4421.1|4421.01|4421.01|0
1621584430000|2021-05-21 08:07:10|4420.92|4420.92|4420.32|4420.32|4420.92|4420.92|4420.32|4420.32|0
1621584440000|2021-05-21 08:07:20|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|0
1621584450000|2021-05-21 08:07:30|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|0
1621584460000|2021-05-21 08:07:40|4420.46|4420.46|4420.73|4420.73|4420.73|4420.73|4420.42|4420.42|0
1621584480000|2021-05-21 08:08:00|4420.58|4420.58|4420.58|4420.58|4420.58|4420.58|4420.58|4420.58|0
1621584490000|2021-05-21 08:08:10|4420.43|4420.43|4420.88|4420.88|4420.88|4420.88|4419.98|4419.98|0
1621584500000|2021-05-21 08:08:20|4421.03|4421.03|4421.03|4421.03|4421.03|4421.03|4421.03|4421.03|0
1621584510000|2021-05-21 08:08:30|4421.11|4421.11|4421.11|4421.11|4421.11|4421.11|4421.11|4421.11|0
1621584520000|2021-05-21 08:08:40|4421.07|4421.07|4421.3|4421.3|4421.3|4421.3|4421.07|4421.07|0
1621584530000|2021-05-21 08:08:50|4421.6|4421.6|4421.69|4421.69|4421.69|4421.69|4421.6|4421.6|0
1621584550000|2021-05-21 08:09:10|4421.6|4421.6|4420.7|4420.7|4421.6|4421.6|4420.09|4420.09|0
1621584560000|2021-05-21 08:09:20|4420.55|4420.55|4420.55|4420.55|4420.55|4420.55|4420.55|4420.55|0
1621584570000|2021-05-21 08:09:30|4420.37|4420.37|4420.32|4420.32|4420.37|4420.37|4420.32|4420.32|0
1621584580000|2021-05-21 08:09:40|4420.62|4420.62|4421.16|4421.16|4421.22|4421.22|4420.62|4420.62|0
1621584590000|2021-05-21 08:09:50|4421.31|4421.31|4421.91|4421.91|4421.91|4421.91|4421.31|4421.31|0
1621584600000|2021-05-21 08:10:00|4421.85|4421.85|4421.65|4421.65|4421.85|4421.85|4421.65|4421.65|0
1621584620000|2021-05-21 08:10:20|4421.71|4421.71|4421.68|4421.68|4421.71|4421.71|4421.56|4421.56|0
1621584630000|2021-05-21 08:10:30|4421.65|4421.65|4420.1|4420.1|4421.65|4421.65|4420.1|4420.1|0
1621584640000|2021-05-21 08:10:40|4419.99|4419.99|4419.84|4419.84|4419.99|4419.99|4419.84|4419.84|0
1621584650000|2021-05-21 08:10:50|4419.75|4419.75|4419.22|4419.22|4419.75|4419.75|4419.15|4419.15|0
1621584660000|2021-05-21 08:11:00|4419.08|4419.08|4419.08|4419.08|4419.08|4419.08|4419.08|4419.08|0
1621584670000|2021-05-21 08:11:10|4419.17|4419.17|4419.17|4419.17|4419.17|4419.17|4419.17|4419.17|0
1621584680000|2021-05-21 08:11:20|4419.26|4419.26|4417.9|4417.9|4419.35|4419.35|4417.6|4417.6|0
1621584690000|2021-05-21 08:11:30|4417.46|4417.46|4416.71|4416.71|4417.46|4417.46|4416.71|4416.71|0
1621584700000|2021-05-21 08:11:40|4416.41|4416.41|4416.41|4416.41|4416.41|4416.41|4416.41|4416.41|0
1621584710000|2021-05-21 08:11:50|4416.29|4416.29|4415.4|4415.4|4416.29|4416.29|4415.1|4415.1|0
1621584720000|2021-05-21 08:12:00|4416|4416|4415.88|4415.88|4416|4416|4415.88|4415.88|0
1621584740000|2021-05-21 08:12:20|4415.58|4415.58|4414.93|4414.93|4415.58|4415.58|4414.65|4414.65|0
1621584750000|2021-05-21 08:12:30|4415.02|4415.02|4414.99|4414.99|4415.02|4415.02|4414.99|4414.99|0
1621584760000|2021-05-21 08:12:40|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|0
1621584770000|2021-05-21 08:12:50|4415.05|4415.05|4414.75|4414.75|4415.07|4415.07|4414.63|4414.63|0
1621584780000|2021-05-21 08:13:00|4414.15|4414.15|4413.55|4413.55|4414.15|4414.15|4413.55|4413.55|0
1621584790000|2021-05-21 08:13:10|4413.85|4413.85|4413.85|4413.85|4413.85|4413.85|4413.85|4413.85|0
1621584800000|2021-05-21 08:13:20|4413.25|4413.25|4413.29|4413.29|4413.29|4413.29|4413.25|4413.25|0
1621584810000|2021-05-21 08:13:30|4413.43|4413.43|4413.43|4413.43|4413.43|4413.43|4413.43|4413.43|0
1621584820000|2021-05-21 08:13:40|4413.34|4413.34|4413.27|4413.27|4413.34|4413.34|4413.27|4413.27|0
1621584830000|2021-05-21 08:13:50|4412.67|4412.67|4412.67|4412.67|4412.67|4412.67|4412.67|4412.67|0
1621584840000|2021-05-21 08:14:00|4412.63|4412.63|4411.88|4411.88|4412.63|4412.63|4411.88|4411.88|0
1621584850000|2021-05-21 08:14:10|4412.48|4412.48|4413.23|4413.23|4413.23|4413.23|4412.48|4412.48|0
1621584860000|2021-05-21 08:14:20|4413.35|4413.35|4413.37|4413.37|4413.37|4413.37|4413.35|4413.35|0
1621584870000|2021-05-21 08:14:30|4413.41|4413.41|4413.56|4413.56|4413.56|4413.56|4413.41|4413.41|0
1621584900000|2021-05-21 08:15:00|4413.09|4413.09|4412.7|4412.7|4413.09|4413.09|4412.7|4412.7|0
1621584920000|2021-05-21 08:15:20|4412.31|4412.31|4410.85|4410.85|4412.31|4412.31|4410.83|4410.83|0
1621584930000|2021-05-21 08:15:30|4410.25|4410.25|4409.81|4409.81|4410.25|4410.25|4409.81|4409.81|0
1621584940000|2021-05-21 08:15:40|4409.76|4409.76|4409.46|4409.46|4409.76|4409.76|4408.86|4408.86|0
1621584950000|2021-05-21 08:15:50|4409.38|4409.38|4409.32|4409.32|4409.4|4409.4|4409.32|4409.32|0
1621584960000|2021-05-21 08:16:00|4409.3|4409.3|4409.89|4409.89|4409.89|4409.89|4409.3|4409.3|0
1621584970000|2021-05-21 08:16:10|4409.87|4409.87|4410.22|4410.22|4410.22|4410.22|4409.87|4409.87|0
1621584980000|2021-05-21 08:16:20|4410.82|4410.82|4410.56|4410.56|4410.98|4410.98|4410.26|4410.26|0
1621584990000|2021-05-21 08:16:30|4410.11|4410.11|4410.11|4410.11|4410.11|4410.11|4410.11|4410.11|0
1621585000000|2021-05-21 08:16:40|4409.51|4409.51|4409.51|4409.51|4409.51|4409.51|4409.51|4409.51|0
1621585010000|2021-05-21 08:16:50|4410.11|4410.11|4410.11|4410.11|4410.11|4410.11|4410.11|4410.11|0
1621585020000|2021-05-21 08:17:00|4410.71|4410.71|4411.03|4411.03|4411.05|4411.05|4410.71|4410.71|0
1621585030000|2021-05-21 08:17:10|4411.33|4411.33|4410.43|4410.43|4411.33|4411.33|4410.43|4410.43|0
1621585060000|2021-05-21 08:17:40|4410.13|4410.13|4410.13|4410.13|4410.13|4410.13|4410.13|4410.13|0
1621585070000|2021-05-21 08:17:50|4410.22|4410.22|4410.22|4410.22|4410.22|4410.22|4410.22|4410.22|0
1621585080000|2021-05-21 08:18:00|4410.07|4410.07|4410.41|4410.41|4410.41|4410.41|4410.07|4410.07|0
1621585100000|2021-05-21 08:18:20|4410.49|4410.49|4410.64|4410.64|4410.64|4410.64|4410.49|4410.49|0
1621585130000|2021-05-21 08:18:50|4410.78|4410.78|4411.7|4411.7|4411.7|4411.7|4410.78|4410.78|0
1621585150000|2021-05-21 08:19:10|4412.75|4412.75|4412.75|4412.75|4412.75|4412.75|4412.75|4412.75|0
1621585160000|2021-05-21 08:19:20|4413.08|4413.08|4413.29|4413.29|4413.29|4413.29|4413.08|4413.08|0
1621585180000|2021-05-21 08:19:40|4413.59|4413.59|4413.59|4413.59|4413.59|4413.59|4413.59|4413.59|0
1621585200000|2021-05-21 08:20:00|4413.29|4413.29|4413.59|4413.59|4413.59|4413.59|4413.29|4413.29|0
1621585210000|2021-05-21 08:20:10|4413.29|4413.29|4413.89|4413.89|4413.89|4413.89|4413.29|4413.29|0
1621585220000|2021-05-21 08:20:20|4414.04|4414.04|4414.04|4414.04|4414.04|4414.04|4414.04|4414.04|0
1621585240000|2021-05-21 08:20:40|4413.43|4413.43|4413.43|4413.43|4413.43|4413.43|4413.43|4413.43|0
1621585250000|2021-05-21 08:20:50|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|0
1621585260000|2021-05-21 08:21:00|4414.04|4414.04|4413.92|4413.92|4414.33|4414.33|4413.92|4413.92|0
1621585270000|2021-05-21 08:21:10|4414.01|4414.01|4413.97|4413.97|4414.01|4414.01|4413.97|4413.97|0
1621585290000|2021-05-21 08:21:30|4413.9|4413.9|4414.17|4414.17|4414.47|4414.47|4413.88|4413.88|0
1621585300000|2021-05-21 08:21:40|4413.88|4413.88|4413.88|4413.88|4413.88|4413.88|4413.88|4413.88|0
1621585310000|2021-05-21 08:21:50|4414.05|4414.05|4413.88|4413.88|4414.05|4414.05|4413.75|4413.75|0
1621585320000|2021-05-21 08:22:00|4413.82|4413.82|4413.61|4413.61|4413.82|4413.82|4413.61|4413.61|0
1621585330000|2021-05-21 08:22:10|4413.31|4413.31|4414.46|4414.46|4414.46|4414.46|4413.31|4413.31|0
1621585340000|2021-05-21 08:22:20|4414.16|4414.16|4413.86|4413.86|4414.16|4414.16|4413.86|4413.86|0
1621585350000|2021-05-21 08:22:30|4413.56|4413.56|4413.56|4413.56|4413.56|4413.56|4413.56|4413.56|0
1621585360000|2021-05-21 08:22:40|4413.26|4413.26|4413.26|4413.26|4413.26|4413.26|4413.26|4413.26|0
1621585380000|2021-05-21 08:23:00|4413.17|4413.17|4413.77|4413.77|4413.77|4413.77|4413.17|4413.17|0
1621585390000|2021-05-21 08:23:10|4413.74|4413.74|4414.43|4414.43|4414.43|4414.43|4413.74|4413.74|0
1621585400000|2021-05-21 08:23:20|4414.58|4414.58|4414.72|4414.72|4414.73|4414.73|4414.58|4414.58|0
1621585410000|2021-05-21 08:23:30|4414.74|4414.74|4414.74|4414.74|4414.74|4414.74|4414.74|4414.74|0
1621585420000|2021-05-21 08:23:40|4414.7|4414.7|4414.7|4414.7|4414.7|4414.7|4414.7|4414.7|0
1621585430000|2021-05-21 08:23:50|4414.79|4414.79|4414.49|4414.49|4414.79|4414.79|4414.49|4414.49|0
1621585440000|2021-05-21 08:24:00|4414.51|4414.51|4414.51|4414.51|4414.51|4414.51|4414.51|4414.51|0
1621585460000|2021-05-21 08:24:20|4415.12|4415.12|4415.12|4415.12|4415.12|4415.12|4415.12|4415.12|0
1621585470000|2021-05-21 08:24:30|4415.26|4415.26|4415.12|4415.12|4415.41|4415.41|4415.12|4415.12|0
1621585490000|2021-05-21 08:24:50|4415.21|4415.21|4415.21|4415.21|4415.21|4415.21|4415.21|4415.21|0
1621585500000|2021-05-21 08:25:00|4415.36|4415.36|4415.86|4415.86|4415.86|4415.86|4415.36|4415.36|0
1621585530000|2021-05-21 08:25:30|4415.88|4415.88|4415.88|4415.88|4415.88|4415.88|4415.88|4415.88|0
1621585540000|2021-05-21 08:25:40|4416.78|4416.78|4416.78|4416.78|4416.78|4416.78|4416.78|4416.78|0
1621585550000|2021-05-21 08:25:50|4416.76|4416.76|4416.76|4416.76|4416.76|4416.76|4416.76|4416.76|0
1621585560000|2021-05-21 08:26:00|4416.46|4416.46|4416.35|4416.35|4416.46|4416.46|4416.31|4416.31|0
1621585570000|2021-05-21 08:26:10|4416.65|4416.65|4416.62|4416.62|4416.65|4416.65|4416.62|4416.62|0
1621585580000|2021-05-21 08:26:20|4416.32|4416.32|4416.32|4416.32|4416.32|4416.32|4416.32|4416.32|0
1621585590000|2021-05-21 08:26:30|4416.41|4416.41|4416.6|4416.6|4416.6|4416.6|4416.41|4416.41|0
1621585600000|2021-05-21 08:26:40|4416.63|4416.63|4416.66|4416.66|4416.66|4416.66|4416.63|4416.63|0
1621585610000|2021-05-21 08:26:50|4416.68|4416.68|4417.04|4417.04|4417.04|4417.04|4416.68|4416.68|0
1621585620000|2021-05-21 08:27:00|4417.34|4417.34|4417.34|4417.34|4417.34|4417.34|4417.34|4417.34|0
1621585630000|2021-05-21 08:27:10|4417.31|4417.31|4417.31|4417.31|4417.31|4417.31|4417.31|4417.31|0
1621585640000|2021-05-21 08:27:20|4417.61|4417.61|4417.61|4417.61|4417.61|4417.61|4417.61|4417.61|0
1621585660000|2021-05-21 08:27:40|4417.59|4417.59|4417.82|4417.82|4417.82|4417.82|4417.59|4417.59|0
1621585670000|2021-05-21 08:27:50|4417.52|4417.52|4417.52|4417.52|4417.52|4417.52|4417.52|4417.52|0
1621585680000|2021-05-21 08:28:00|4417.46|4417.46|4417.46|4417.46|4417.46|4417.46|4417.46|4417.46|0
1621585690000|2021-05-21 08:28:10|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|0
1621585710000|2021-05-21 08:28:30|4417.62|4417.62|4417.73|4417.73|4417.73|4417.73|4417.62|4417.62|0
1621585720000|2021-05-21 08:28:40|4417.43|4417.43|4418.21|4418.21|4418.21|4418.21|4417.28|4417.28|0
1621585730000|2021-05-21 08:28:50|4417.9|4417.9|4417.3|4417.3|4417.9|4417.9|4417.3|4417.3|0
1621585740000|2021-05-21 08:29:00|4417.6|4417.6|4417.36|4417.36|4417.66|4417.66|4417.36|4417.36|0
1621585760000|2021-05-21 08:29:20|4417.06|4417.06|4418.68|4418.68|4418.68|4418.68|4417.06|4417.06|0
1621585770000|2021-05-21 08:29:30|4417.48|4417.48|4418.51|4418.51|4418.51|4418.51|4417.48|4417.48|0
1621585800000|2021-05-21 08:30:00|4418.21|4418.21|4417.97|4417.97|4418.57|4418.57|4417.97|4417.97|0
1621585810000|2021-05-21 08:30:10|4417.67|4417.67|4417.5|4417.5|4417.67|4417.67|4417.5|4417.5|0
1621585820000|2021-05-21 08:30:20|4417.44|4417.44|4417.33|4417.33|4417.44|4417.44|4417.33|4417.33|0
1621585840000|2021-05-21 08:30:40|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|0
1621585850000|2021-05-21 08:30:50|4418.05|4418.05|4418.35|4418.35|4418.35|4418.35|4418.05|4418.05|0
1621585860000|2021-05-21 08:31:00|4418.44|4418.44|4418.44|4418.44|4418.44|4418.44|4418.44|4418.44|0
1621585880000|2021-05-21 08:31:20|4418.94|4418.94|4419.07|4419.07|4419.07|4419.07|4418.94|4418.94|0
1621585890000|2021-05-21 08:31:30|4419.22|4419.22|4419.89|4419.89|4419.89|4419.89|4419.08|4419.08|0
1621585910000|2021-05-21 08:31:50|4420.04|4420.04|4420.04|4420.04|4420.04|4420.04|4420.04|4420.04|0
1621585920000|2021-05-21 08:32:00|4420.13|4420.13|4420.35|4420.35|4420.35|4420.35|4420.13|4420.13|0
1621585930000|2021-05-21 08:32:10|4419.75|4419.75|4419.75|4419.75|4419.75|4419.75|4419.75|4419.75|0
1621585940000|2021-05-21 08:32:20|4419.45|4419.45|4419.28|4419.28|4419.45|4419.45|4419.28|4419.28|0
1621585950000|2021-05-21 08:32:30|4418.98|4418.98|4418.66|4418.66|4418.98|4418.98|4418.66|4418.66|0
1621585970000|2021-05-21 08:32:50|4418.21|4418.21|4418.21|4418.21|4418.21|4418.21|4418.21|4418.21|0
1621585980000|2021-05-21 08:33:00|4418.23|4418.23|4418.44|4418.44|4418.44|4418.44|4418.23|4418.23|0
1621585990000|2021-05-21 08:33:10|4418.62|4418.62|4418.39|4418.39|4418.62|4418.62|4418.39|4418.39|0
1621586000000|2021-05-21 08:33:20|4418.99|4418.99|4418.99|4418.99|4418.99|4418.99|4418.54|4418.54|0
1621586010000|2021-05-21 08:33:30|4418.9|4418.9|4418.66|4418.66|4418.9|4418.9|4418.66|4418.66|0
1621586030000|2021-05-21 08:33:50|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|0
1621586040000|2021-05-21 08:34:00|4417.47|4417.47|4417.47|4417.47|4417.47|4417.47|4417.47|4417.47|0
1621586050000|2021-05-21 08:34:10|4417.18|4417.18|4417.18|4417.18|4417.18|4417.18|4417.18|4417.18|0
1621586060000|2021-05-21 08:34:20|4416.73|4416.73|4416.58|4416.58|4416.88|4416.88|4416.58|4416.58|0
1621586070000|2021-05-21 08:34:30|4416.49|4416.49|4416.49|4416.49|4416.49|4416.49|4416.49|4416.49|0
1621586090000|2021-05-21 08:34:50|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|0
1621586100000|2021-05-21 08:35:00|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|0
1621586120000|2021-05-21 08:35:20|4416.72|4416.72|4416.72|4416.72|4416.72|4416.72|4416.72|4416.72|0
1621586140000|2021-05-21 08:35:40|4416.66|4416.66|4416.66|4416.66|4416.66|4416.66|4416.66|4416.66|0
1621586150000|2021-05-21 08:35:50|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|0
1621586160000|2021-05-21 08:36:00|4416.87|4416.87|4417.02|4417.02|4417.02|4417.02|4416.87|4416.87|0
1621586170000|2021-05-21 08:36:10|4416.93|4416.93|4416.63|4416.63|4416.93|4416.93|4416.63|4416.63|0
1621586180000|2021-05-21 08:36:20|4416.6|4416.6|4416.6|4416.6|4416.6|4416.6|4416.6|4416.6|0
1621586190000|2021-05-21 08:36:30|4416.3|4416.3|4416.96|4416.96|4416.96|4416.96|4416.3|4416.3|0
1621586200000|2021-05-21 08:36:40|4416.91|4416.91|4416.94|4416.94|4416.94|4416.94|4416.91|4416.91|0
1621586240000|2021-05-21 08:37:20|4416.88|4416.88|4415.68|4415.68|4416.88|4416.88|4415.68|4415.68|0
1621586250000|2021-05-21 08:37:30|4415.62|4415.62|4415.89|4415.89|4415.89|4415.89|4415.62|4415.62|0
1621586270000|2021-05-21 08:37:50|4415.8|4415.8|4415.77|4415.77|4415.8|4415.8|4415.77|4415.77|0
1621586280000|2021-05-21 08:38:00|4415.92|4415.92|4415.92|4415.92|4415.92|4415.92|4415.92|4415.92|0
1621586300000|2021-05-21 08:38:20|4415.62|4415.62|4415.56|4415.56|4415.62|4415.62|4415.56|4415.56|0
1621586310000|2021-05-21 08:38:30|4416.16|4416.16|4415.86|4415.86|4416.16|4416.16|4415.86|4415.86|0
1621586330000|2021-05-21 08:38:50|4416.01|4416.01|4416.01|4416.01|4416.01|4416.01|4416.01|4416.01|0
1621586340000|2021-05-21 08:39:00|4415.95|4415.95|4415.9|4415.9|4415.95|4415.95|4415.9|4415.9|0
1621586350000|2021-05-21 08:39:10|4416.5|4416.5|4416.5|4416.5|4416.5|4416.5|4416.5|4416.5|0
1621586390000|2021-05-21 08:39:50|4416.41|4416.41|4416.41|4416.41|4416.41|4416.41|4416.41|4416.41|0
1621586400000|2021-05-21 08:40:00|4416.11|4416.11|4415.75|4415.75|4416.11|4416.11|4415.75|4415.75|0
1621586410000|2021-05-21 08:40:10|4415.8|4415.8|4415.94|4415.94|4416.06|4416.06|4415.75|4415.75|0
1621586420000|2021-05-21 08:40:20|4416.84|4416.84|4418.06|4418.06|4418.06|4418.06|4416.84|4416.84|0
1621586430000|2021-05-21 08:40:30|4419.11|4419.11|4419.11|4419.11|4419.11|4419.11|4419.11|4419.11|0
1621586440000|2021-05-21 08:40:40|4419.41|4419.41|4418.98|4418.98|4419.58|4419.58|4418.98|4418.98|0
1621586460000|2021-05-21 08:41:00|4419.01|4419.01|4418.84|4418.84|4419.01|4419.01|4418.84|4418.84|0
1621586470000|2021-05-21 08:41:10|4418.75|4418.75|4418.65|4418.65|4418.75|4418.75|4418.6|4418.6|0
1621586480000|2021-05-21 08:41:20|4418.95|4418.95|4418.95|4418.95|4418.95|4418.95|4418.95|4418.95|0
1621586490000|2021-05-21 08:41:30|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|0
1621586500000|2021-05-21 08:41:40|4418.8|4418.8|4418.5|4418.5|4419.1|4419.1|4418.5|4418.5|0
1621586510000|2021-05-21 08:41:50|4418.44|4418.44|4418.33|4418.33|4418.44|4418.44|4418.33|4418.33|0
1621586520000|2021-05-21 08:42:00|4418.3|4418.3|4418.35|4418.35|4418.35|4418.35|4418.12|4418.12|0
1621586530000|2021-05-21 08:42:10|4418.2|4418.2|4417.82|4417.82|4418.2|4418.2|4417.82|4417.82|0
1621586540000|2021-05-21 08:42:20|4417.88|4417.88|4417.88|4417.88|4417.93|4417.93|4417.88|4417.88|0
1621586560000|2021-05-21 08:42:40|4418.05|4418.05|4418.2|4418.2|4418.2|4418.2|4418.05|4418.05|0
1621586570000|2021-05-21 08:42:50|4417.9|4417.9|4417.9|4417.9|4417.9|4417.9|4417.9|4417.9|0
1621586580000|2021-05-21 08:43:00|4417.3|4417.3|4417.3|4417.3|4417.3|4417.3|4417.3|4417.3|0
1621586590000|2021-05-21 08:43:10|4417|4417|4417.41|4417.41|4417.41|4417.41|4417|4417|0
1621586600000|2021-05-21 08:43:20|4417.47|4417.47|4417.53|4417.53|4417.53|4417.53|4417.47|4417.47|0
1621586610000|2021-05-21 08:43:30|4417.58|4417.58|4417.69|4417.69|4417.69|4417.69|4417.58|4417.58|0
1621586620000|2021-05-21 08:43:40|4417.72|4417.72|4417.72|4417.72|4418.32|4418.32|4417.42|4417.42|0
1621586630000|2021-05-21 08:43:50|4417.12|4417.12|4417.42|4417.42|4417.42|4417.42|4417.12|4417.12|0
1621586640000|2021-05-21 08:44:00|4417.12|4417.12|4417.12|4417.12|4417.12|4417.12|4417.12|4417.12|0
1621586660000|2021-05-21 08:44:20|4417.42|4417.42|4416.97|4416.97|4417.42|4417.42|4416.97|4416.97|0
1621586670000|2021-05-21 08:44:30|4416.91|4416.91|4416.77|4416.77|4416.91|4416.91|4416.77|4416.77|0
1621586680000|2021-05-21 08:44:40|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|0
1621586700000|2021-05-21 08:45:00|4417.84|4417.84|4417.97|4417.97|4418.14|4418.14|4417.84|4417.84|0
1621586710000|2021-05-21 08:45:10|4417.91|4417.91|4417.91|4417.91|4417.91|4417.91|4417.91|4417.91|0
1621586720000|2021-05-21 08:45:20|4417.87|4417.87|4417.87|4417.87|4417.87|4417.87|4417.87|4417.87|0
1621586740000|2021-05-21 08:45:40|4417.96|4417.96|4417.94|4417.94|4418.05|4418.05|4417.94|4417.94|0
1621586750000|2021-05-21 08:45:50|4418.03|4418.03|4418.33|4418.33|4418.63|4418.63|4418.03|4418.03|0
1621586760000|2021-05-21 08:46:00|4418.42|4418.42|4418.42|4418.42|4418.42|4418.42|4418.42|4418.42|0
1621586770000|2021-05-21 08:46:10|4418.72|4418.72|4418.84|4418.84|4418.84|4418.84|4418.72|4418.72|0
1621586780000|2021-05-21 08:46:20|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|0
1621586800000|2021-05-21 08:46:40|4418.48|4418.48|4418.4|4418.4|4418.48|4418.48|4418.4|4418.4|0
1621586810000|2021-05-21 08:46:50|4418.38|4418.38|4418.36|4418.36|4418.38|4418.38|4418.36|4418.36|0
1621586830000|2021-05-21 08:47:10|4418.33|4418.33|4419.02|4419.02|4419.02|4419.02|4418.33|4418.33|0
1621586840000|2021-05-21 08:47:20|4419.47|4419.47|4419.62|4419.62|4419.62|4419.62|4419.47|4419.47|0
1621586850000|2021-05-21 08:47:30|4419.92|4419.92|4419.92|4419.92|4419.92|4419.92|4419.92|4419.92|0
1621586870000|2021-05-21 08:47:50|4420.01|4420.01|4420.01|4420.01|4420.01|4420.01|4420.01|4420.01|0
1621586880000|2021-05-21 08:48:00|4420.31|4420.31|4420.31|4420.31|4420.31|4420.31|4420.31|4420.31|0
1621586900000|2021-05-21 08:48:20|4420.61|4420.61|4420.8|4420.8|4420.8|4420.8|4420.61|4420.61|0
1621586910000|2021-05-21 08:48:30|4420.5|4420.5|4420.53|4420.53|4420.53|4420.53|4420.5|4420.5|0
1621586920000|2021-05-21 08:48:40|4420.57|4420.57|4420.57|4420.57|4420.57|4420.57|4420.57|4420.57|0
1621586930000|2021-05-21 08:48:50|4420.27|4420.27|4420.27|4420.27|4420.27|4420.27|4420.27|4420.27|0
1621586950000|2021-05-21 08:49:10|4420.36|4420.36|4420.96|4420.96|4421.26|4421.26|4420.36|4420.36|0
1621586960000|2021-05-21 08:49:20|4420.87|4420.87|4420.87|4420.87|4420.87|4420.87|4420.87|4420.87|0
1621586970000|2021-05-21 08:49:30|4420.96|4420.96|4421.26|4421.26|4421.26|4421.26|4420.96|4420.96|0
1621586980000|2021-05-21 08:49:40|4421.12|4421.12|4420.93|4420.93|4421.12|4421.12|4420.93|4420.93|0
1621587000000|2021-05-21 08:50:00|4421.23|4421.23|4421.37|4421.37|4421.37|4421.37|4421.23|4421.23|0
1621587010000|2021-05-21 08:50:10|4421.28|4421.28|4420.57|4420.57|4421.28|4421.28|4420.57|4420.57|0
1621587020000|2021-05-21 08:50:20|4420.65|4420.65|4420.71|4420.71|4420.71|4420.71|4420.65|4420.65|0
1621587030000|2021-05-21 08:50:30|4420.75|4420.75|4420.99|4420.99|4420.99|4420.99|4420.68|4420.68|0
1621587040000|2021-05-21 08:50:40|4421.11|4421.11|4421.03|4421.03|4421.11|4421.11|4420.95|4420.95|0
1621587060000|2021-05-21 08:51:00|4421.07|4421.07|4420.99|4420.99|4421.11|4421.11|4420.99|4420.99|0
1621587070000|2021-05-21 08:51:10|4421.07|4421.07|4421.46|4421.46|4421.46|4421.46|4421.07|4421.07|0
1621587090000|2021-05-21 08:51:30|4421.16|4421.16|4421.16|4421.16|4421.16|4421.16|4421.16|4421.16|0
1621587110000|2021-05-21 08:51:50|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|0
1621587120000|2021-05-21 08:52:00|4420.83|4420.83|4420.26|4420.26|4420.83|4420.83|4420.26|4420.26|0
1621587130000|2021-05-21 08:52:10|4419.96|4419.96|4419.96|4419.96|4419.96|4419.96|4419.96|4419.96|0
1621587140000|2021-05-21 08:52:20|4419.66|4419.66|4419.66|4419.66|4419.66|4419.66|4419.66|4419.66|0
1621587150000|2021-05-21 08:52:30|4419.49|4419.49|4419.49|4419.49|4419.49|4419.49|4419.49|4419.49|0
1621587160000|2021-05-21 08:52:40|4418.89|4418.89|4418.94|4418.94|4418.94|4418.94|4418.8|4418.8|0
1621587180000|2021-05-21 08:53:00|4418.92|4418.92|4418.92|4418.92|4418.92|4418.92|4418.92|4418.92|0
1621587200000|2021-05-21 08:53:20|4419.52|4419.52|4419.52|4419.52|4419.52|4419.52|4419.52|4419.52|0
1621587220000|2021-05-21 08:53:40|4419.45|4419.45|4419.45|4419.45|4419.45|4419.45|4419.45|4419.45|0
1621587230000|2021-05-21 08:53:50|4419.6|4419.6|4419.6|4419.6|4419.6|4419.6|4419.6|4419.6|0
1621587240000|2021-05-21 08:54:00|4419.65|4419.65|4419.69|4419.69|4419.69|4419.69|4419.65|4419.65|0
1621587250000|2021-05-21 08:54:10|4419.42|4419.42|4419.73|4419.73|4419.73|4419.73|4419.42|4419.42|0
1621587260000|2021-05-21 08:54:20|4419.28|4419.28|4419.28|4419.28|4419.28|4419.28|4419.28|4419.28|0
1621587280000|2021-05-21 08:54:40|4419.58|4419.58|4419.55|4419.55|4419.58|4419.58|4419.55|4419.55|0
1621587300000|2021-05-21 08:55:00|4419.51|4419.51|4419.44|4419.44|4419.51|4419.51|4419.4|4419.4|0
1621587320000|2021-05-21 08:55:20|4419.73|4419.73|4419.43|4419.43|4419.73|4419.73|4419.43|4419.43|0
1621587350000|2021-05-21 08:55:50|4419.13|4419.13|4419.13|4419.13|4419.13|4419.13|4419.13|4419.13|0
1621587380000|2021-05-21 08:56:20|4419.43|4419.43|4419.58|4419.58|4419.58|4419.58|4419.43|4419.43|0
1621587390000|2021-05-21 08:56:30|4419.61|4419.61|4419.61|4419.61|4419.61|4419.61|4419.61|4419.61|0
1621587410000|2021-05-21 08:56:50|4419.34|4419.34|4419.19|4419.19|4419.34|4419.34|4419.19|4419.19|0
1621587420000|2021-05-21 08:57:00|4419.1|4419.1|4419.49|4419.49|4419.49|4419.49|4419.1|4419.1|0
1621587430000|2021-05-21 08:57:10|4419.6|4419.6|4419.91|4419.91|4419.91|4419.91|4419.6|4419.6|0
1621587450000|2021-05-21 08:57:30|4419.76|4419.76|4419.76|4419.76|4419.76|4419.76|4419.76|4419.76|0
1621587460000|2021-05-21 08:57:40|4419.46|4419.46|4419.55|4419.55|4419.55|4419.55|4419.46|4419.46|0
1621587480000|2021-05-21 08:58:00|4419.25|4419.25|4418.95|4418.95|4419.25|4419.25|4418.95|4418.95|0
1621587500000|2021-05-21 08:58:20|4418.97|4418.97|4418.67|4418.67|4419|4419|4418.67|4418.67|0
1621587510000|2021-05-21 08:58:30|4418.7|4418.7|4418.79|4418.79|4418.79|4418.79|4418.7|4418.7|0
1621587520000|2021-05-21 08:58:40|4418.82|4418.82|4418.92|4418.92|4418.92|4418.92|4418.82|4418.82|0
1621587530000|2021-05-21 08:58:50|4419.01|4419.01|4419.01|4419.01|4419.01|4419.01|4419.01|4419.01|0
1621587540000|2021-05-21 08:59:00|4419.05|4419.05|4419.07|4419.07|4419.09|4419.09|4419.05|4419.05|0
1621587550000|2021-05-21 08:59:10|4419.22|4419.22|4419.22|4419.22|4419.22|4419.22|4419.22|4419.22|0
1621587580000|2021-05-21 08:59:40|4418.91|4418.91|4418.91|4418.91|4418.91|4418.91|4418.91|4418.91|0
1621587590000|2021-05-21 08:59:50|4418.95|4418.95|4418.99|4418.99|4418.99|4418.99|4418.95|4418.95|0
1621587600000|2021-05-21 09:00:00|4419.08|4419.08|4419.22|4419.22|4419.22|4419.22|4419.08|4419.08|0
1621587610000|2021-05-21 09:00:10|4419.07|4419.07|4419.07|4419.07|4419.07|4419.07|4419.07|4419.07|0
1621587620000|2021-05-21 09:00:20|4418.77|4418.77|4419.07|4419.07|4419.07|4419.07|4418.77|4418.77|0
1621587650000|2021-05-21 09:00:50|4419.1|4419.1|4419.19|4419.19|4419.19|4419.19|4419.1|4419.1|0
1621587660000|2021-05-21 09:01:00|4418.89|4418.89|4418.89|4418.89|4418.89|4418.89|4418.89|4418.89|0
1621587680000|2021-05-21 09:01:20|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|0
1621587690000|2021-05-21 09:01:30|4418.89|4418.89|4418.89|4418.89|4418.89|4418.89|4418.89|4418.89|0
1621587710000|2021-05-21 09:01:50|4418.91|4418.91|4418.91|4418.91|4418.91|4418.91|4418.91|4418.91|0
1621587720000|2021-05-21 09:02:00|4418.61|4418.61|4418.61|4418.61|4418.61|4418.61|4418.61|4418.61|0
1621587730000|2021-05-21 09:02:10|4418.01|4418.01|4418.01|4418.01|4418.01|4418.01|4418.01|4418.01|0
1621587740000|2021-05-21 09:02:20|4417.83|4417.83|4418.13|4418.13|4418.13|4418.13|4417.83|4417.83|0
1621587770000|2021-05-21 09:02:50|4418.49|4418.49|4419.27|4419.27|4419.27|4419.27|4418.49|4418.49|0
1621587780000|2021-05-21 09:03:00|4419.33|4419.33|4419.33|4419.33|4419.33|4419.33|4419.33|4419.33|0
1621587790000|2021-05-21 09:03:10|4419.03|4419.03|4419.03|4419.03|4419.03|4419.03|4419.03|4419.03|0
1621587800000|2021-05-21 09:03:20|4419.11|4419.11|4418.92|4418.92|4419.11|4419.11|4418.92|4418.92|0
1621587810000|2021-05-21 09:03:30|4418.86|4418.86|4418.86|4418.86|4418.86|4418.86|4418.86|4418.86|0
1621587840000|2021-05-21 09:04:00|4419.61|4419.61|4419.61|4419.61|4419.61|4419.61|4419.61|4419.61|0
1621587850000|2021-05-21 09:04:10|4419.76|4419.76|4420.15|4420.15|4420.15|4420.15|4419.76|4419.76|0
1621587860000|2021-05-21 09:04:20|4420.18|4420.18|4420.18|4420.18|4420.18|4420.18|4420.18|4420.18|0
1621587870000|2021-05-21 09:04:30|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|0
1621587890000|2021-05-21 09:04:50|4420.23|4420.23|4420.23|4420.23|4420.23|4420.23|4420.23|4420.23|0
1621587900000|2021-05-21 09:05:00|4420.92|4420.92|4421.07|4421.07|4421.07|4421.07|4420.92|4420.92|0
1621587910000|2021-05-21 09:05:10|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|0
1621587920000|2021-05-21 09:05:20|4421.07|4421.07|4421.22|4421.22|4421.22|4421.22|4421.07|4421.07|0
1621587930000|2021-05-21 09:05:30|4421.52|4421.52|4421.85|4421.85|4422.45|4422.45|4421.52|4421.52|0
1621587940000|2021-05-21 09:05:40|4421.94|4421.94|4422.24|4422.24|4422.24|4422.24|4421.64|4421.64|0
1621587950000|2021-05-21 09:05:50|4422.33|4422.33|4422.33|4422.33|4422.33|4422.33|4422.33|4422.33|0
1621587960000|2021-05-21 09:06:00|4422.63|4422.63|4422.63|4422.63|4422.63|4422.63|4422.63|4422.63|0
1621587970000|2021-05-21 09:06:10|4422.93|4422.93|4422.93|4422.93|4422.93|4422.93|4422.93|4422.93|0
1621587980000|2021-05-21 09:06:20|4422.78|4422.78|4423.77|4423.77|4424.43|4424.43|4422.78|4422.78|0
1621587990000|2021-05-21 09:06:30|4423.62|4423.62|4422.93|4422.93|4423.62|4423.62|4422.93|4422.93|0
1621588000000|2021-05-21 09:06:40|4422.76|4422.76|4420.76|4420.76|4422.76|4422.76|4420.76|4420.76|0
1621588010000|2021-05-21 09:06:50|4420.61|4420.61|4420.61|4420.61|4420.61|4420.61|4420.61|4420.61|0
1621588020000|2021-05-21 09:07:00|4420.52|4420.52|4419.6|4419.6|4420.63|4420.63|4419.34|4419.34|0
1621588030000|2021-05-21 09:07:10|4419|4419|4419|4419|4419|4419|4419|4419|0
1621588050000|2021-05-21 09:07:30|4418.7|4418.7|4418.66|4418.66|4418.7|4418.7|4418.66|4418.66|0
1621588070000|2021-05-21 09:07:50|4418.96|4418.96|4418.96|4418.96|4418.96|4418.96|4418.96|4418.96|0
1621588090000|2021-05-21 09:08:10|4419.05|4419.05|4419.05|4419.05|4419.05|4419.05|4419.05|4419.05|0
1621588100000|2021-05-21 09:08:20|4418.99|4418.99|4418.84|4418.84|4419.14|4419.14|4418.84|4418.84|0
1621588110000|2021-05-21 09:08:30|4418.78|4418.78|4418.78|4418.78|4418.78|4418.78|4418.78|4418.78|0
1621588120000|2021-05-21 09:08:40|4418.73|4418.73|4418.67|4418.67|4418.73|4418.73|4418.67|4418.67|0
1621588130000|2021-05-21 09:08:50|4418.62|4418.62|4418.62|4418.62|4418.62|4418.62|4418.62|4418.62|0
1621588140000|2021-05-21 09:09:00|4418.32|4418.32|4417.42|4417.42|4418.32|4418.32|4417.42|4417.42|0
1621588160000|2021-05-21 09:09:20|4417.46|4417.46|4416.86|4416.86|4417.46|4417.46|4416.86|4416.86|0
1621588170000|2021-05-21 09:09:30|4416.89|4416.89|4416.89|4416.89|4416.89|4416.89|4416.89|4416.89|0
1621588180000|2021-05-21 09:09:40|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|0
1621588190000|2021-05-21 09:09:50|4416.59|4416.59|4416.63|4416.63|4416.63|4416.63|4416.59|4416.59|0
1621588290000|2021-05-21 09:11:30|4416.7|4416.7|4416.7|4416.7|4416.7|4416.7|4416.7|4416.7|0
1621588360000|2021-05-21 09:12:40|4416.73|4416.73|4416.73|4416.73|4416.73|4416.73|4416.73|4416.73|0
1621588430000|2021-05-21 09:13:50|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|0
1621588440000|2021-05-21 09:14:00|4416.72|4416.72|4416.75|4416.75|4416.75|4416.75|4416.72|4416.72|0
1621588470000|2021-05-21 09:14:30|4416.73|4416.73|4416.73|4416.73|4416.73|4416.73|4416.73|4416.73|0
1621588480000|2021-05-21 09:14:40|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|0
1621588500000|2021-05-21 09:15:00|4417.35|4417.35|4418.81|4418.81|4418.81|4418.81|4417.35|4417.35|0
1621588510000|2021-05-21 09:15:10|4418.96|4418.96|4423.46|4423.46|4423.46|4423.46|4418.66|4418.66|0
1621588520000|2021-05-21 09:15:20|4423.77|4423.77|4428.04|4428.04|4428.04|4428.04|4423.77|4423.77|0
1621588530000|2021-05-21 09:15:30|4429.6|4429.6|4431.81|4431.81|4431.81|4431.81|4429.6|4429.6|0
1621588540000|2021-05-21 09:15:40|4431.77|4431.77|4428.75|4428.75|4431.77|4431.77|4428.75|4428.75|0
1621588550000|2021-05-21 09:15:50|4429.35|4429.35|4429.5|4429.5|4429.5|4429.5|4429.27|4429.27|0
1621588560000|2021-05-21 09:16:00|4429.56|4429.56|4428.77|4428.77|4429.86|4429.86|4428.77|4428.77|0
1621588580000|2021-05-21 09:16:20|4428.8|4428.8|4428.35|4428.35|4428.8|4428.8|4428.35|4428.35|0
1621588600000|2021-05-21 09:16:40|4428.32|4428.32|4427.85|4427.85|4428.32|4428.32|4427.85|4427.85|0
1621588630000|2021-05-21 09:17:10|4427.89|4427.89|4427.33|4427.33|4427.93|4427.93|4427.33|4427.33|0
1621588640000|2021-05-21 09:17:20|4427.29|4427.29|4427.04|4427.04|4427.38|4427.38|4427.04|4427.04|0
1621588660000|2021-05-21 09:17:40|4426.82|4426.82|4426.73|4426.73|4426.82|4426.82|4426.73|4426.73|0
1621588670000|2021-05-21 09:17:50|4425.52|4425.52|4425.62|4425.62|4425.62|4425.62|4425.23|4425.23|0
1621588680000|2021-05-21 09:18:00|4425.02|4425.02|4425.02|4425.02|4425.02|4425.02|4425.02|4425.02|0
1621588700000|2021-05-21 09:18:20|4425.32|4425.32|4425.79|4425.79|4425.79|4425.79|4425.32|4425.32|0
1621588710000|2021-05-21 09:18:30|4426.09|4426.09|4426.14|4426.14|4426.14|4426.14|4426.09|4426.09|0
1621588730000|2021-05-21 09:18:50|4426.44|4426.44|4426.44|4426.44|4426.44|4426.44|4426.44|4426.44|0
1621588740000|2021-05-21 09:19:00|4426.53|4426.53|4426.71|4426.71|4426.71|4426.71|4426.53|4426.53|0
1621588750000|2021-05-21 09:19:10|4426.41|4426.41|4424.88|4424.88|4426.41|4426.41|4424.88|4424.88|0
1621588760000|2021-05-21 09:19:20|4424.58|4424.58|4425.48|4425.48|4425.48|4425.48|4424.58|4424.58|0
1621588770000|2021-05-21 09:19:30|4426.08|4426.08|4425.62|4425.62|4426.08|4426.08|4425.6|4425.6|0
1621588780000|2021-05-21 09:19:40|4425.53|4425.53|4425.44|4425.44|4425.53|4425.53|4425.44|4425.44|0
1621588790000|2021-05-21 09:19:50|4425.3|4425.3|4425.3|4425.3|4425.3|4425.3|4425.3|4425.3|0
1621588800000|2021-05-21 09:20:00|4424.99|4424.99|4424.97|4424.97|4424.99|4424.99|4424.97|4424.97|0
1621588810000|2021-05-21 09:20:10|4424.67|4424.67|4424.69|4424.69|4424.69|4424.69|4424.67|4424.67|0
1621588820000|2021-05-21 09:20:20|4424.73|4424.73|4425.03|4425.03|4425.33|4425.33|4424.73|4424.73|0
1621588830000|2021-05-21 09:20:30|4425.33|4425.33|4425.33|4425.33|4425.33|4425.33|4425.33|4425.33|0
1621588840000|2021-05-21 09:20:40|4425.42|4425.42|4425.3|4425.3|4425.6|4425.6|4425.3|4425.3|0
1621588850000|2021-05-21 09:20:50|4425.6|4425.6|4425.9|4425.9|4425.9|4425.9|4425.6|4425.6|0
1621588860000|2021-05-21 09:21:00|4425.93|4425.93|4426.28|4426.28|4426.28|4426.28|4425.93|4425.93|0
1621588870000|2021-05-21 09:21:10|4425.98|4425.98|4426.28|4426.28|4426.28|4426.28|4425.98|4425.98|0
1621588880000|2021-05-21 09:21:20|4425.98|4425.98|4425.68|4425.68|4425.98|4425.98|4425.68|4425.68|0
1621588890000|2021-05-21 09:21:30|4425.98|4425.98|4426.28|4426.28|4426.28|4426.28|4425.98|4425.98|0
1621588900000|2021-05-21 09:21:40|4426.37|4426.37|4425.59|4425.59|4426.37|4426.37|4425.03|4425.03|0
1621588910000|2021-05-21 09:21:50|4425.89|4425.89|4425.89|4425.89|4425.89|4425.89|4425.89|4425.89|0
1621588920000|2021-05-21 09:22:00|4425.85|4425.85|4426.15|4426.15|4426.15|4426.15|4425.85|4425.85|0
1621588930000|2021-05-21 09:22:10|4426.45|4426.45|4426.75|4426.75|4426.75|4426.75|4426.45|4426.45|0
1621588940000|2021-05-21 09:22:20|4426.45|4426.45|4425.77|4425.77|4426.75|4426.75|4425.77|4425.77|0
1621588950000|2021-05-21 09:22:30|4425.72|4425.72|4425.72|4425.72|4425.72|4425.72|4425.72|4425.72|0
1621588960000|2021-05-21 09:22:40|4426.02|4426.02|4426.02|4426.02|4426.02|4426.02|4426.02|4426.02|0
1621588980000|2021-05-21 09:23:00|4425.84|4425.84|4425.84|4425.84|4425.84|4425.84|4425.84|4425.84|0
1621588990000|2021-05-21 09:23:10|4425.82|4425.82|4425.82|4425.82|4425.82|4425.82|4425.82|4425.82|0
1621589020000|2021-05-21 09:23:40|4425.91|4425.91|4425.37|4425.37|4425.91|4425.91|4425.37|4425.37|0
1621589030000|2021-05-21 09:23:50|4425.33|4425.33|4425.33|4425.33|4425.33|4425.33|4425.33|4425.33|0
1621589040000|2021-05-21 09:24:00|4425.27|4425.27|4425.27|4425.27|4425.27|4425.27|4425.27|4425.27|0
1621589050000|2021-05-21 09:24:10|4425.42|4425.42|4424.82|4424.82|4425.42|4425.42|4424.82|4424.82|0
1621589070000|2021-05-21 09:24:30|4425.12|4425.12|4424.86|4424.86|4425.52|4425.52|4424.86|4424.86|0
1621589080000|2021-05-21 09:24:40|4425.16|4425.16|4425.46|4425.46|4425.46|4425.46|4425.16|4425.16|0
1621589090000|2021-05-21 09:24:50|4425.61|4425.61|4425.61|4425.61|4425.61|4425.61|4425.61|4425.61|0
1621589110000|2021-05-21 09:25:10|4425.59|4425.59|4425.29|4425.29|4425.59|4425.59|4425.29|4425.29|0
1621589130000|2021-05-21 09:25:30|4424.99|4424.99|4424.99|4424.99|4424.99|4424.99|4424.99|4424.99|0
1621589140000|2021-05-21 09:25:40|4425.29|4425.29|4425.29|4425.29|4425.29|4425.29|4425.29|4425.29|0
1621589150000|2021-05-21 09:25:50|4424.99|4424.99|4425.36|4425.36|4425.36|4425.36|4424.99|4424.99|0
1621589160000|2021-05-21 09:26:00|4425.51|4425.51|4425.51|4425.51|4425.51|4425.51|4425.51|4425.51|0
1621589170000|2021-05-21 09:26:10|4425.81|4425.81|4425.84|4425.84|4425.84|4425.84|4425.81|4425.81|0
1621589180000|2021-05-21 09:26:20|4426.14|4426.14|4425.37|4425.37|4426.74|4426.74|4425.37|4425.37|0
1621589190000|2021-05-21 09:26:30|4425.28|4425.28|4425.97|4425.97|4425.97|4425.97|4425.28|4425.28|0
1621589200000|2021-05-21 09:26:40|4425.94|4425.94|4425.64|4425.64|4425.94|4425.94|4425.04|4425.04|0
1621589210000|2021-05-21 09:26:50|4425.94|4425.94|4425.67|4425.67|4425.97|4425.97|4425.67|4425.67|0
1621589220000|2021-05-21 09:27:00|4425.37|4425.37|4425.37|4425.37|4425.37|4425.37|4425.37|4425.37|0
1621589230000|2021-05-21 09:27:10|4425.34|4425.34|4425.34|4425.34|4425.34|4425.34|4425.34|4425.34|0
1621589240000|2021-05-21 09:27:20|4425|4425|4424.87|4424.87|4425.56|4425.56|4424.87|4424.87|0
1621589250000|2021-05-21 09:27:30|4425.17|4425.17|4425.07|4425.07|4425.17|4425.17|4425.02|4425.02|0
1621589260000|2021-05-21 09:27:40|4425.22|4425.22|4425.37|4425.37|4425.37|4425.37|4424.92|4424.92|0
1621589270000|2021-05-21 09:27:50|4425.54|4425.54|4425.69|4425.69|4425.69|4425.69|4425.54|4425.54|0
1621589280000|2021-05-21 09:28:00|4425.39|4425.39|4425.12|4425.12|4425.69|4425.69|4425.12|4425.12|0
1621589300000|2021-05-21 09:28:20|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|0
1621589340000|2021-05-21 09:29:00|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|0
1621589360000|2021-05-21 09:29:20|4426.11|4426.11|4426.41|4426.41|4426.41|4426.41|4426.11|4426.11|0
1621589370000|2021-05-21 09:29:30|4426.11|4426.11|4426.71|4426.71|4426.71|4426.71|4426.11|4426.11|0
1621589380000|2021-05-21 09:29:40|4425.51|4425.51|4425.51|4425.51|4425.51|4425.51|4425.51|4425.51|0
1621589390000|2021-05-21 09:29:50|4425.36|4425.36|4426.02|4426.02|4426.02|4426.02|4425.06|4425.06|0
1621589400000|2021-05-21 09:30:00|4426.09|4426.09|4425.52|4425.52|4426.09|4426.09|4425.49|4425.49|0
1621589410000|2021-05-21 09:30:10|4425.49|4425.49|4425.45|4425.45|4425.49|4425.49|4425.45|4425.45|0
1621589420000|2021-05-21 09:30:20|4426.05|4426.05|4426.2|4426.2|4426.2|4426.2|4426.05|4426.05|0
1621589430000|2021-05-21 09:30:30|4426.22|4426.22|4425.02|4425.02|4426.22|4426.22|4425.02|4425.02|0
1621589440000|2021-05-21 09:30:40|4424.72|4424.72|4424.42|4424.42|4424.72|4424.72|4424.42|4424.42|0
1621589450000|2021-05-21 09:30:50|4424.36|4424.36|4425.57|4425.57|4425.57|4425.57|4424.36|4424.36|0
1621589460000|2021-05-21 09:31:00|4424.96|4424.96|4425.04|4425.04|4425.04|4425.04|4424.96|4424.96|0
1621589470000|2021-05-21 09:31:10|4424.44|4424.44|4424.42|4424.42|4424.44|4424.44|4424.36|4424.36|0
1621589480000|2021-05-21 09:31:20|4424.39|4424.39|4424.37|4424.37|4424.39|4424.39|4424.37|4424.37|0
1621589490000|2021-05-21 09:31:30|4424.39|4424.39|4424.09|4424.09|4424.39|4424.39|4424.09|4424.09|0
1621589500000|2021-05-21 09:31:40|4424|4424|4423.91|4423.91|4424|4424|4423.91|4423.91|0
1621589520000|2021-05-21 09:32:00|4423.31|4423.31|4423.29|4423.29|4423.31|4423.31|4423.29|4423.29|0
1621589530000|2021-05-21 09:32:10|4422.99|4422.99|4422.99|4422.99|4422.99|4422.99|4422.99|4422.99|0
1621589540000|2021-05-21 09:32:20|4422.95|4422.95|4422.95|4422.95|4422.95|4422.95|4422.95|4422.95|0
1621589560000|2021-05-21 09:32:40|4422.35|4422.35|4421.75|4421.75|4422.35|4422.35|4421.75|4421.75|0
1621589570000|2021-05-21 09:32:50|4422.05|4422.05|4422.05|4422.05|4422.05|4422.05|4422.05|4422.05|0
1621589580000|2021-05-21 09:33:00|4421.99|4421.99|4421.93|4421.93|4421.99|4421.99|4421.93|4421.93|0
1621589590000|2021-05-21 09:33:10|4422.24|4422.24|4422.24|4422.24|4422.24|4422.24|4422.24|4422.24|0
1621589600000|2021-05-21 09:33:20|4422.18|4422.18|4422.18|4422.18|4422.18|4422.18|4422.18|4422.18|0
1621589630000|2021-05-21 09:33:50|4422.48|4422.48|4422.69|4422.69|4422.69|4422.69|4422.48|4422.48|0
1621589650000|2021-05-21 09:34:10|4423.29|4423.29|4423.29|4423.29|4423.29|4423.29|4423.29|4423.29|0
1621589660000|2021-05-21 09:34:20|4422.99|4422.99|4423.04|4423.04|4423.04|4423.04|4422.99|4422.99|0
1621589670000|2021-05-21 09:34:30|4423.07|4423.07|4423.7|4423.7|4423.7|4423.7|4423.07|4423.07|0
1621589700000|2021-05-21 09:35:00|4423.09|4423.09|4424.3|4424.3|4424.3|4424.3|4423.09|4423.09|0
1621589710000|2021-05-21 09:35:10|4424.27|4424.27|4423.97|4423.97|4424.27|4424.27|4423.97|4423.97|0
1621589730000|2021-05-21 09:35:30|4423.67|4423.67|4424.22|4424.22|4424.22|4424.22|4423.67|4423.67|0
1621589740000|2021-05-21 09:35:40|4424.52|4424.52|4424.41|4424.41|4424.56|4424.56|4424.41|4424.41|0
1621589770000|2021-05-21 09:36:10|4424.71|4424.71|4424.71|4424.71|4424.71|4424.71|4424.71|4424.71|0
1621589780000|2021-05-21 09:36:20|4425.01|4425.01|4425.01|4425.01|4425.01|4425.01|4425.01|4425.01|0
1621589790000|2021-05-21 09:36:30|4424.71|4424.71|4425.01|4425.01|4425.01|4425.01|4424.71|4424.71|0
1621589800000|2021-05-21 09:36:40|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|0
1621589810000|2021-05-21 09:36:50|4424.86|4424.86|4424.86|4424.86|4424.86|4424.86|4424.86|4424.86|0
1621589820000|2021-05-21 09:37:00|4425.16|4425.16|4425.46|4425.46|4425.46|4425.46|4425.16|4425.16|0
1621589830000|2021-05-21 09:37:10|4425.31|4425.31|4425.16|4425.16|4425.46|4425.46|4425.16|4425.16|0
1621589840000|2021-05-21 09:37:20|4425.2|4425.2|4424.86|4424.86|4425.2|4425.2|4424.86|4424.86|0
1621589850000|2021-05-21 09:37:30|4425.16|4425.16|4425.31|4425.31|4425.31|4425.31|4425.16|4425.16|0
1621589860000|2021-05-21 09:37:40|4424.71|4424.71|4425.31|4425.31|4425.31|4425.31|4424.41|4424.41|0
1621589880000|2021-05-21 09:38:00|4425.22|4425.22|4425.67|4425.67|4425.67|4425.67|4425.22|4425.22|0
1621589890000|2021-05-21 09:38:10|4425.72|4425.72|4425.66|4425.66|4425.72|4425.72|4425.57|4425.57|0
1621589900000|2021-05-21 09:38:20|4424.76|4424.76|4424.76|4424.76|4424.76|4424.76|4424.76|4424.76|0
1621589910000|2021-05-21 09:38:30|4424.46|4424.46|4424.46|4424.46|4424.46|4424.46|4424.46|4424.46|0
1621589930000|2021-05-21 09:38:50|4424.76|4424.76|4424.01|4424.01|4424.76|4424.76|4424.01|4424.01|0
1621589940000|2021-05-21 09:39:00|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|0
1621589950000|2021-05-21 09:39:10|4424.61|4424.61|4424.57|4424.57|4424.61|4424.61|4424.57|4424.57|0
1621589960000|2021-05-21 09:39:20|4424.53|4424.53|4424.52|4424.52|4424.53|4424.53|4424.5|4424.5|0
1621589970000|2021-05-21 09:39:30|4424.55|4424.55|4424.85|4424.85|4424.85|4424.85|4424.55|4424.55|0
1621589980000|2021-05-21 09:39:40|4424.79|4424.79|4424.82|4424.82|4424.82|4424.82|4424.79|4424.79|0
1621589990000|2021-05-21 09:39:50|4424.84|4424.84|4426.18|4426.18|4426.18|4426.18|4424.81|4424.81|0
1621590000000|2021-05-21 09:40:00|4426.21|4426.21|4426.19|4426.19|4426.21|4426.21|4425.91|4425.91|0
1621590020000|2021-05-21 09:40:20|4426.34|4426.34|4426.67|4426.67|4426.67|4426.67|4426.34|4426.34|0
1621590030000|2021-05-21 09:40:30|4426.07|4426.07|4426.07|4426.07|4426.07|4426.07|4426.07|4426.07|0
1621590040000|2021-05-21 09:40:40|4426.13|4426.13|4426.13|4426.13|4426.13|4426.13|4426.13|4426.13|0
1621590060000|2021-05-21 09:41:00|4426.28|4426.28|4426.42|4426.42|4426.42|4426.42|4426.28|4426.28|0
1621590080000|2021-05-21 09:41:20|4426.48|4426.48|4426.48|4426.48|4426.48|4426.48|4426.48|4426.48|0
1621590090000|2021-05-21 09:41:30|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|0
1621590120000|2021-05-21 09:42:00|4426.48|4426.48|4426.56|4426.56|4426.58|4426.58|4426.48|4426.48|0
1621590140000|2021-05-21 09:42:20|4426.71|4426.71|4426.71|4426.71|4426.71|4426.71|4426.71|4426.71|0
1621590150000|2021-05-21 09:42:30|4426.85|4426.85|4426.84|4426.84|4427.8|4427.8|4426.84|4426.84|0
1621590170000|2021-05-21 09:42:50|4426.99|4426.99|4426.99|4426.99|4426.99|4426.99|4426.99|4426.99|0
1621590180000|2021-05-21 09:43:00|4427.14|4427.14|4427.14|4427.14|4427.14|4427.14|4427.14|4427.14|0
1621590210000|2021-05-21 09:43:30|4427.44|4427.44|4427.74|4427.74|4427.74|4427.74|4427.44|4427.44|0
1621590220000|2021-05-21 09:43:40|4428.04|4428.04|4428.04|4428.04|4428.04|4428.04|4428.04|4428.04|0
1621590230000|2021-05-21 09:43:50|4427.74|4427.74|4427.74|4427.74|4427.74|4427.74|4427.74|4427.74|0
1621590250000|2021-05-21 09:44:10|4427.44|4427.44|4426.94|4426.94|4427.44|4427.44|4426.9|4426.9|0
1621590270000|2021-05-21 09:44:30|4426.04|4426.04|4425.72|4425.72|4426.04|4426.04|4425.72|4425.72|0
1621590280000|2021-05-21 09:44:40|4425.6|4425.6|4425.6|4425.6|4425.6|4425.6|4425.6|4425.6|0
1621590290000|2021-05-21 09:44:50|4425.78|4425.78|4425.18|4425.18|4425.78|4425.78|4425.18|4425.18|0
1621590310000|2021-05-21 09:45:10|4424.58|4424.58|4424.58|4424.58|4424.58|4424.58|4424.58|4424.58|0
1621590320000|2021-05-21 09:45:20|4424.73|4424.73|4424.78|4424.78|4424.78|4424.78|4424.73|4424.73|0
1621590340000|2021-05-21 09:45:40|4424.17|4424.17|4424.17|4424.17|4424.17|4424.17|4424.17|4424.17|0
1621590350000|2021-05-21 09:45:50|4424.32|4424.32|4424.03|4424.03|4424.32|4424.32|4424.03|4424.03|0
1621590360000|2021-05-21 09:46:00|4424|4424|4423.52|4423.52|4424|4424|4423.4|4423.4|0
1621590370000|2021-05-21 09:46:10|4423.43|4423.43|4423.43|4423.43|4423.43|4423.43|4423.43|4423.43|0
1621590380000|2021-05-21 09:46:20|4424.03|4424.03|4424|4424|4424.03|4424.03|4424|4424|0
1621590390000|2021-05-21 09:46:30|4424.15|4424.15|4424.19|4424.19|4424.19|4424.19|4424.15|4424.15|0
1621590410000|2021-05-21 09:46:50|4424.16|4424.16|4424.2|4424.2|4424.2|4424.2|4424.05|4424.05|0
1621590450000|2021-05-21 09:47:30|4424.05|4424.05|4422.2|4422.2|4424.05|4424.05|4422.2|4422.2|0
1621590460000|2021-05-21 09:47:40|4422.05|4422.05|4421.79|4421.79|4422.05|4422.05|4421.75|4421.75|0
1621590470000|2021-05-21 09:47:50|4421.84|4421.84|4421.65|4421.65|4421.84|4421.84|4421.65|4421.65|0
1621590480000|2021-05-21 09:48:00|4421.95|4421.95|4422.27|4422.27|4422.27|4422.27|4421.95|4421.95|0
1621590490000|2021-05-21 09:48:10|4422.57|4422.57|4422.72|4422.72|4422.84|4422.84|4422.57|4422.57|0
1621590500000|2021-05-21 09:48:20|4422.69|4422.69|4422.86|4422.86|4422.86|4422.86|4422.69|4422.69|0
1621590510000|2021-05-21 09:48:30|4422.93|4422.93|4422.89|4422.89|4422.93|4422.93|4422.89|4422.89|0
1621590530000|2021-05-21 09:48:50|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|0
1621590540000|2021-05-21 09:49:00|4422.83|4422.83|4422.51|4422.51|4422.83|4422.83|4422.51|4422.51|0
1621590570000|2021-05-21 09:49:30|4422.81|4422.81|4422.72|4422.72|4422.81|4422.81|4422.72|4422.72|0
1621590580000|2021-05-21 09:49:40|4422.67|4422.67|4422.67|4422.67|4422.67|4422.67|4422.67|4422.67|0
1621590590000|2021-05-21 09:49:50|4422.22|4422.22|4422.61|4422.61|4422.61|4422.61|4422.22|4422.22|0
1621590600000|2021-05-21 09:50:00|4423|4423|4422.25|4422.25|4423.3|4423.3|4421.95|4421.95|0
1621590610000|2021-05-21 09:50:10|4422.4|4422.4|4423.62|4423.62|4423.77|4423.77|4422.4|4422.4|0
1621590620000|2021-05-21 09:50:20|4423.02|4423.02|4424.37|4424.37|4424.37|4424.37|4422.87|4422.87|0
1621590630000|2021-05-21 09:50:30|4424.45|4424.45|4424.94|4424.94|4425.39|4425.39|4424.45|4424.45|0
1621590640000|2021-05-21 09:50:40|4425.24|4425.24|4425.92|4425.92|4426.82|4426.82|4425.24|4425.24|0
1621590650000|2021-05-21 09:50:50|4425.62|4425.62|4425.8|4425.8|4425.8|4425.8|4425.45|4425.45|0
1621590660000|2021-05-21 09:51:00|4426.18|4426.18|4427.36|4427.36|4427.4|4427.4|4426.18|4426.18|0
1621590670000|2021-05-21 09:51:10|4427.07|4427.07|4428.61|4428.61|4428.63|4428.63|4427.07|4427.07|0
1621590680000|2021-05-21 09:51:20|4428.59|4428.59|4429.26|4429.26|4429.29|4429.29|4428.54|4428.54|0
1621590690000|2021-05-21 09:51:30|4430.23|4430.23|4428.85|4428.85|4430.62|4430.62|4428.85|4428.85|0
1621590700000|2021-05-21 09:51:40|4428.55|4428.55|4428.58|4428.58|4429.08|4429.08|4427.71|4427.71|0
1621590710000|2021-05-21 09:51:50|4428.54|4428.54|4427.04|4427.04|4428.54|4428.54|4427.04|4427.04|0
1621590720000|2021-05-21 09:52:00|4427.87|4427.87|4426.87|4426.87|4428.34|4428.34|4426.87|4426.87|0
1621590730000|2021-05-21 09:52:10|4426.57|4426.57|4427.27|4427.27|4427.42|4427.42|4426.57|4426.57|0
1621590740000|2021-05-21 09:52:20|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|0
1621590750000|2021-05-21 09:52:30|4427.95|4427.95|4427.97|4427.97|4428.24|4428.24|4427.95|4427.95|0
1621590760000|2021-05-21 09:52:40|4428.02|4428.02|4428.15|4428.15|4429.05|4429.05|4427.87|4427.87|0
1621590770000|2021-05-21 09:52:50|4427.97|4427.97|4428.72|4428.72|4428.72|4428.72|4427.82|4427.82|0
1621590780000|2021-05-21 09:53:00|4429.64|4429.64|4427.58|4427.58|4429.97|4429.97|4427.58|4427.58|0
1621590790000|2021-05-21 09:53:10|4427.55|4427.55|4428.66|4428.66|4428.96|4428.96|4427.55|4427.55|0
1621590800000|2021-05-21 09:53:20|4428.36|4428.36|4428.42|4428.42|4428.51|4428.51|4428.36|4428.36|0
1621590810000|2021-05-21 09:53:30|4428.81|4428.81|4428.17|4428.17|4428.81|4428.81|4428.17|4428.17|0
1621590820000|2021-05-21 09:53:40|4428.47|4428.47|4429.95|4429.95|4429.95|4429.95|4428.47|4428.47|0
1621590830000|2021-05-21 09:53:50|4428.74|4428.74|4428.5|4428.5|4428.74|4428.74|4428.15|4428.15|0
1621590840000|2021-05-21 09:54:00|4429.9|4429.9|4428.49|4428.49|4429.9|4429.9|4428.43|4428.43|0
1621590850000|2021-05-21 09:54:10|4429.9|4429.9|4430.01|4430.01|4430.01|4430.01|4429.9|4429.9|0
1621590860000|2021-05-21 09:54:20|4429.11|4429.11|4428.62|4428.62|4429.11|4429.11|4428.6|4428.6|0
1621590870000|2021-05-21 09:54:30|4429.85|4429.85|4430|4430|4430|4430|4429.85|4429.85|0
1621590880000|2021-05-21 09:54:40|4429.89|4429.89|4429.89|4429.89|4430.04|4430.04|4429.89|4429.89|0
1621590890000|2021-05-21 09:54:50|4430.04|4430.04|4429.29|4429.29|4430.04|4430.04|4429.29|4429.29|0
1621590900000|2021-05-21 09:55:00|4430.1|4430.1|4430.28|4430.28|4430.33|4430.33|4430.1|4430.1|0
1621590910000|2021-05-21 09:55:10|4430.21|4430.21|4431.02|4431.02|4431.02|4431.02|4430.21|4430.21|0
1621590920000|2021-05-21 09:55:20|4431.32|4431.32|4431.23|4431.23|4431.32|4431.32|4431.23|4431.23|0
1621590930000|2021-05-21 09:55:30|4431.19|4431.19|4431.43|4431.43|4432.63|4432.63|4431.19|4431.19|0
1621590940000|2021-05-21 09:55:40|4432.03|4432.03|4432.4|4432.4|4432.74|4432.74|4432.03|4432.03|0
1621590950000|2021-05-21 09:55:50|4431.95|4431.95|4431.47|4431.47|4431.95|4431.95|4431.47|4431.47|0
1621590960000|2021-05-21 09:56:00|4431.72|4431.72|4431.47|4431.47|4432.37|4432.37|4431.47|4431.47|0
1621590970000|2021-05-21 09:56:10|4432.22|4432.22|4431.68|4431.68|4432.22|4432.22|4431.68|4431.68|0
1621590980000|2021-05-21 09:56:20|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|0
1621590990000|2021-05-21 09:56:30|4431.88|4431.88|4430.9|4430.9|4431.88|4431.88|4430.9|4430.9|0
1621591000000|2021-05-21 09:56:40|4430.75|4430.75|4430.82|4430.82|4430.82|4430.82|4430.29|4430.29|0
1621591010000|2021-05-21 09:56:50|4430.22|4430.22|4430.22|4430.22|4430.25|4430.25|4430.22|4430.22|0
1621591020000|2021-05-21 09:57:00|4430.31|4430.31|4430.76|4430.76|4430.76|4430.76|4430.31|4430.31|0
1621591030000|2021-05-21 09:57:10|4429.86|4429.86|4429.92|4429.92|4430.46|4430.46|4429.33|4429.33|0
1621591040000|2021-05-21 09:57:20|4429.81|4429.81|4427.59|4427.59|4429.81|4429.81|4427.59|4427.59|0
1621591050000|2021-05-21 09:57:30|4428.45|4428.45|4428.13|4428.13|4428.9|4428.9|4428.13|4428.13|0
1621591060000|2021-05-21 09:57:40|4428.99|4428.99|4428.2|4428.2|4429.25|4429.25|4428.2|4428.2|0
1621591070000|2021-05-21 09:57:50|4428.02|4428.02|4427.78|4427.78|4428.32|4428.32|4427.64|4427.64|0
1621591080000|2021-05-21 09:58:00|4428.59|4428.59|4428.67|4428.67|4429.04|4429.04|4428.59|4428.59|0
1621591090000|2021-05-21 09:58:10|4428.37|4428.37|4428.53|4428.53|4429.55|4429.55|4428.37|4428.37|0
1621591100000|2021-05-21 09:58:20|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|0
1621591110000|2021-05-21 09:58:30|4429.58|4429.58|4429.61|4429.61|4429.91|4429.91|4429.58|4429.58|0
1621591120000|2021-05-21 09:58:40|4429.31|4429.31|4430.31|4430.31|4430.31|4430.31|4429.28|4429.28|0
1621591130000|2021-05-21 09:58:50|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|4430.01|4430.01|0
1621591140000|2021-05-21 09:59:00|4431.18|4431.18|4429.68|4429.68|4431.18|4431.18|4429.08|4429.08|0
1621591150000|2021-05-21 09:59:10|4430.47|4430.47|4429.14|4429.14|4430.47|4430.47|4429.14|4429.14|0
1621591170000|2021-05-21 09:59:30|4430.79|4430.79|4430.17|4430.17|4430.79|4430.79|4430.17|4430.17|0
1621591180000|2021-05-21 09:59:40|4429.72|4429.72|4430.37|4430.37|4430.52|4430.52|4429.45|4429.45|0
1621591190000|2021-05-21 09:59:50|4430.22|4430.22|4429.32|4429.32|4430.22|4430.22|4429.32|4429.32|0
1621591200000|2021-05-21 10:00:00|4429.47|4429.47|4427.84|4427.84|4429.47|4429.47|4427.84|4427.84|0
1621591210000|2021-05-21 10:00:10|4427.66|4427.66|4425.56|4425.56|4427.75|4427.75|4425.56|4425.56|0
1621591220000|2021-05-21 10:00:20|4425.54|4425.54|4425.24|4425.24|4425.54|4425.54|4425.24|4425.24|0
1621591230000|2021-05-21 10:00:30|4424.87|4424.87|4424.93|4424.93|4424.93|4424.93|4424.84|4424.84|0
1621591240000|2021-05-21 10:00:40|4424.9|4424.9|4423.8|4423.8|4424.9|4424.9|4423.8|4423.8|0
1621591250000|2021-05-21 10:00:50|4423.65|4423.65|4421.86|4421.86|4423.65|4423.65|4421.86|4421.86|0
1621591260000|2021-05-21 10:01:00|4422.16|4422.16|4422.37|4422.37|4422.37|4422.37|4422.07|4422.07|0
1621591270000|2021-05-21 10:01:10|4422.67|4422.67|4422.52|4422.52|4422.67|4422.67|4422.52|4422.52|0
1621591290000|2021-05-21 10:01:30|4422.34|4422.34|4422.64|4422.64|4422.64|4422.64|4422.34|4422.34|0
1621591300000|2021-05-21 10:01:40|4422.94|4422.94|4422.94|4422.94|4422.94|4422.94|4422.94|4422.94|0
1621591320000|2021-05-21 10:02:00|4423.09|4423.09|4422.98|4422.98|4423.09|4423.09|4422.98|4422.98|0
1621591350000|2021-05-21 10:02:30|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|0
1621591360000|2021-05-21 10:02:40|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|0
1621591370000|2021-05-21 10:02:50|4424.13|4424.13|4424.13|4424.13|4424.13|4424.13|4424.13|4424.13|0
1621591380000|2021-05-21 10:03:00|4424.22|4424.22|4424.22|4424.22|4424.22|4424.22|4424.22|4424.22|0
1621591400000|2021-05-21 10:03:20|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|0
1621591410000|2021-05-21 10:03:30|4424.97|4424.97|4424.63|4424.63|4424.97|4424.97|4424.63|4424.63|0
1621591440000|2021-05-21 10:04:00|4425.38|4425.38|4425.38|4425.38|4425.47|4425.47|4425.38|4425.38|0
1621591460000|2021-05-21 10:04:20|4425.98|4425.98|4425.87|4425.87|4425.98|4425.98|4425.87|4425.87|0
1621591470000|2021-05-21 10:04:30|4426.02|4426.02|4425.54|4425.54|4426.02|4426.02|4425.54|4425.54|0
1621591480000|2021-05-21 10:04:40|4425.48|4425.48|4425.48|4425.48|4425.48|4425.48|4425.48|4425.48|0
1621591490000|2021-05-21 10:04:50|4425.18|4425.18|4424.26|4424.26|4425.18|4425.18|4424.26|4424.26|0
1621591500000|2021-05-21 10:05:00|4424.35|4424.35|4424.5|4424.5|4424.5|4424.5|4424.35|4424.35|0
1621591510000|2021-05-21 10:05:10|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|0
1621591520000|2021-05-21 10:05:20|4424.5|4424.5|4424.35|4424.35|4424.5|4424.5|4424.35|4424.35|0
1621591530000|2021-05-21 10:05:30|4424.65|4424.65|4424.88|4424.88|4425.06|4425.06|4424.65|4424.65|0
1621591550000|2021-05-21 10:05:50|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|0
1621591560000|2021-05-21 10:06:00|4424.52|4424.52|4424.52|4424.52|4424.52|4424.52|4424.52|4424.52|0
1621591580000|2021-05-21 10:06:20|4424.21|4424.21|4424.21|4424.21|4424.21|4424.21|4424.21|4424.21|0
1621591590000|2021-05-21 10:06:30|4424.1|4424.1|4424.1|4424.1|4424.1|4424.1|4424.1|4424.1|0
1621591600000|2021-05-21 10:06:40|4423.8|4423.8|4423.65|4423.65|4423.8|4423.8|4423.65|4423.65|0
1621591610000|2021-05-21 10:06:50|4423.83|4423.83|4423.68|4423.68|4423.83|4423.83|4423.68|4423.68|0
1621591630000|2021-05-21 10:07:10|4423.61|4423.61|4422.64|4422.64|4423.61|4423.61|4422.64|4422.64|0
1621591640000|2021-05-21 10:07:20|4422.58|4422.58|4422.14|4422.14|4422.58|4422.58|4422.14|4422.14|0
1621591650000|2021-05-21 10:07:30|4422.09|4422.09|4422|4422|4422.09|4422.09|4422|4422|0
1621591660000|2021-05-21 10:07:40|4422.15|4422.15|4422.24|4422.24|4422.24|4422.24|4422.15|4422.15|0
1621591670000|2021-05-21 10:07:50|4422.22|4422.22|4422.82|4422.82|4422.82|4422.82|4422.22|4422.22|0
1621591680000|2021-05-21 10:08:00|4422.97|4422.97|4422.96|4422.96|4422.99|4422.99|4422.96|4422.96|0
1621591690000|2021-05-21 10:08:10|4423.02|4423.02|4423.02|4423.02|4423.02|4423.02|4423.02|4423.02|0
1621591700000|2021-05-21 10:08:20|4423.32|4423.32|4423.4|4423.4|4423.4|4423.4|4423.32|4423.32|0
1621591730000|2021-05-21 10:08:50|4423.55|4423.55|4423.47|4423.47|4423.55|4423.55|4423.47|4423.47|0
1621591740000|2021-05-21 10:09:00|4423.38|4423.38|4422.52|4422.52|4423.38|4423.38|4422.52|4422.52|0
1621591750000|2021-05-21 10:09:10|4422.35|4422.35|4422.35|4422.35|4422.35|4422.35|4422.35|4422.35|0
1621591770000|2021-05-21 10:09:30|4421.75|4421.75|4421.75|4421.75|4421.75|4421.75|4421.75|4421.75|0
1621591780000|2021-05-21 10:09:40|4421.66|4421.66|4421.06|4421.06|4421.81|4421.81|4421.06|4421.06|0
1621591800000|2021-05-21 10:10:00|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|0
1621591830000|2021-05-21 10:10:30|4420.62|4420.62|4420.55|4420.55|4420.62|4420.62|4420.52|4420.52|0
1621591840000|2021-05-21 10:10:40|4420.59|4420.59|4420.5|4420.5|4420.59|4420.59|4420.5|4420.5|0
1621591850000|2021-05-21 10:10:50|4420.8|4420.8|4420.73|4420.73|4420.8|4420.8|4420.73|4420.73|0
1621591880000|2021-05-21 10:11:20|4420.7|4420.7|4420.55|4420.55|4420.7|4420.7|4420.55|4420.55|0
1621591890000|2021-05-21 10:11:30|4420.52|4420.52|4420.52|4420.52|4420.52|4420.52|4420.52|4420.52|0
1621591900000|2021-05-21 10:11:40|4420.22|4420.22|4420.22|4420.22|4420.22|4420.22|4420.22|4420.22|0
1621591910000|2021-05-21 10:11:50|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|0
1621591920000|2021-05-21 10:12:00|4420.12|4420.12|4420.12|4420.12|4420.12|4420.12|4420.12|4420.12|0
1621591930000|2021-05-21 10:12:10|4420.17|4420.17|4419.27|4419.27|4420.17|4420.17|4419.27|4419.27|0
1621591940000|2021-05-21 10:12:20|4419.25|4419.25|4419.25|4419.25|4419.25|4419.25|4419.25|4419.25|0
1621591960000|2021-05-21 10:12:40|4418.95|4418.95|4418.95|4418.95|4418.95|4418.95|4418.95|4418.95|0
1621591970000|2021-05-21 10:12:50|4418.8|4418.8|4418.82|4418.82|4418.82|4418.82|4418.8|4418.8|0
1621591980000|2021-05-21 10:13:00|4419.12|4419.12|4419.12|4419.12|4419.12|4419.12|4419.12|4419.12|0
1621591990000|2021-05-21 10:13:10|4419.42|4419.42|4419.42|4419.42|4419.42|4419.42|4419.42|4419.42|0
1621592010000|2021-05-21 10:13:30|4419.72|4419.72|4421.07|4421.07|4421.07|4421.07|4419.72|4419.72|0
1621592040000|2021-05-21 10:14:00|4421.37|4421.37|4421.52|4421.52|4421.52|4421.52|4421.37|4421.37|0
1621592050000|2021-05-21 10:14:10|4421.84|4421.84|4422.06|4422.06|4422.06|4422.06|4421.84|4421.84|0
1621592070000|2021-05-21 10:14:30|4422.66|4422.66|4422.66|4422.66|4422.66|4422.66|4422.66|4422.66|0
1621592090000|2021-05-21 10:14:50|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|0
1621592100000|2021-05-21 10:15:00|4423.11|4423.11|4423.11|4423.11|4423.11|4423.11|4423.11|4423.11|0
1621592110000|2021-05-21 10:15:10|4422.81|4422.81|4422.71|4422.71|4422.86|4422.86|4422.71|4422.71|0
1621592170000|2021-05-21 10:16:10|4422.62|4422.62|4422.62|4422.62|4422.62|4422.62|4422.62|4422.62|0
1621592180000|2021-05-21 10:16:20|4422.92|4422.92|4422.92|4422.92|4422.92|4422.92|4422.92|4422.92|0
1621592220000|2021-05-21 10:17:00|4422.77|4422.77|4422.62|4422.62|4422.77|4422.77|4422.62|4422.62|0
1621592230000|2021-05-21 10:17:10|4422.69|4422.69|4422.69|4422.69|4422.69|4422.69|4422.69|4422.69|0
1621592260000|2021-05-21 10:17:40|4422.39|4422.39|4422.39|4422.39|4422.39|4422.39|4422.39|4422.39|0
1621592270000|2021-05-21 10:17:50|4422.42|4422.42|4422.42|4422.42|4422.42|4422.42|4422.42|4422.42|0
1621592280000|2021-05-21 10:18:00|4422.12|4422.12|4422.12|4422.12|4422.12|4422.12|4422.12|4422.12|0
1621592310000|2021-05-21 10:18:30|4422.27|4422.27|4422.27|4422.27|4422.27|4422.27|4422.27|4422.27|0
1621592330000|2021-05-21 10:18:50|4421.37|4421.37|4421.37|4421.37|4421.37|4421.37|4421.37|4421.37|0
1621592340000|2021-05-21 10:19:00|4421.67|4421.67|4421.67|4421.67|4421.67|4421.67|4421.67|4421.67|0
1621592350000|2021-05-21 10:19:10|4421.71|4421.71|4421.71|4421.71|4421.71|4421.71|4421.71|4421.71|0
1621592380000|2021-05-21 10:19:40|4422.01|4422.01|4422.01|4422.01|4422.01|4422.01|4422.01|4422.01|0
1621592390000|2021-05-21 10:19:50|4422.15|4422.15|4422.9|4422.9|4422.9|4422.9|4422.15|4422.15|0
1621592410000|2021-05-21 10:20:10|4423.2|4423.2|4423.24|4423.24|4423.24|4423.24|4423.2|4423.2|0
1621592420000|2021-05-21 10:20:20|4422.64|4422.64|4422.64|4422.64|4422.64|4422.64|4422.64|4422.64|0
1621592430000|2021-05-21 10:20:30|4422.59|4422.59|4422.29|4422.29|4422.59|4422.59|4422.29|4422.29|0
1621592440000|2021-05-21 10:20:40|4421.99|4421.99|4421.99|4421.99|4421.99|4421.99|4421.99|4421.99|0
1621592450000|2021-05-21 10:20:50|4422.14|4422.14|4422.14|4422.14|4422.14|4422.14|4422.14|4422.14|0
1621592460000|2021-05-21 10:21:00|4421.84|4421.84|4421.84|4421.84|4421.84|4421.84|4421.84|4421.84|0
1621592470000|2021-05-21 10:21:10|4421.75|4421.75|4421.42|4421.42|4421.75|4421.75|4421.42|4421.42|0
1621592480000|2021-05-21 10:21:20|4420.97|4420.97|4420.75|4420.75|4420.97|4420.97|4420.75|4420.75|0
1621592490000|2021-05-21 10:21:30|4420.6|4420.6|4420.34|4420.34|4420.6|4420.6|4420.34|4420.34|0
1621592500000|2021-05-21 10:21:40|4420.25|4420.25|4420.1|4420.1|4420.25|4420.25|4420.1|4420.1|0
1621592520000|2021-05-21 10:22:00|4419.8|4419.8|4419.51|4419.51|4419.8|4419.8|4419.51|4419.51|0
1621592530000|2021-05-21 10:22:10|4419.57|4419.57|4419.42|4419.42|4419.57|4419.57|4419.42|4419.42|0
1621592550000|2021-05-21 10:22:30|4419.57|4419.57|4419.83|4419.83|4419.83|4419.83|4419.57|4419.57|0
1621592580000|2021-05-21 10:23:00|4419.23|4419.23|4419.23|4419.23|4419.23|4419.23|4419.23|4419.23|0
1621592620000|2021-05-21 10:23:40|4419.08|4419.08|4419.08|4419.08|4419.08|4419.08|4419.08|4419.08|0
1621592630000|2021-05-21 10:23:50|4419.23|4419.23|4419.12|4419.12|4419.23|4419.23|4419.12|4419.12|0
1621592650000|2021-05-21 10:24:10|4418.97|4418.97|4418.97|4418.97|4418.97|4418.97|4418.97|4418.97|0
1621592690000|2021-05-21 10:24:50|4419.08|4419.08|4419.08|4419.08|4419.08|4419.08|4419.08|4419.08|0
1621592700000|2021-05-21 10:25:00|4419.03|4419.03|4419.03|4419.03|4419.03|4419.03|4419.03|4419.03|0
1621592710000|2021-05-21 10:25:10|4419.01|4419.01|4418.89|4418.89|4419.16|4419.16|4418.89|4418.89|0
1621592720000|2021-05-21 10:25:20|4418.74|4418.74|4418.56|4418.56|4418.74|4418.74|4418.26|4418.26|0
1621592730000|2021-05-21 10:25:30|4418.65|4418.65|4418.65|4418.65|4418.65|4418.65|4418.65|4418.65|0
1621592740000|2021-05-21 10:25:40|4418.95|4418.95|4418.89|4418.89|4419.13|4419.13|4418.68|4418.68|0
1621592750000|2021-05-21 10:25:50|4419.19|4419.19|4419.19|4419.19|4419.19|4419.19|4419.19|4419.19|0
1621592760000|2021-05-21 10:26:00|4419.24|4419.24|4419.24|4419.24|4419.24|4419.24|4419.24|4419.24|0
1621592770000|2021-05-21 10:26:10|4419.54|4419.54|4419.54|4419.54|4419.54|4419.54|4419.54|4419.54|0
1621592780000|2021-05-21 10:26:20|4419.6|4419.6|4419.59|4419.59|4419.6|4419.6|4419.56|4419.56|0
1621592790000|2021-05-21 10:26:30|4419.65|4419.65|4420.08|4420.08|4420.08|4420.08|4419.65|4419.65|0
1621592810000|2021-05-21 10:26:50|4419.99|4419.99|4419.99|4419.99|4419.99|4419.99|4419.99|4419.99|0
1621592820000|2021-05-21 10:27:00|4420.08|4420.08|4420.14|4420.14|4420.14|4420.14|4420.08|4420.08|0
1621592830000|2021-05-21 10:27:10|4420.44|4420.44|4420.44|4420.44|4420.44|4420.44|4420.44|4420.44|0
1621592840000|2021-05-21 10:27:20|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|0
1621592850000|2021-05-21 10:27:30|4420.53|4420.53|4420.74|4420.74|4420.74|4420.74|4420.53|4420.53|0
1621592860000|2021-05-21 10:27:40|4420.79|4420.79|4420.79|4420.79|4420.79|4420.79|4420.79|4420.79|0
1621592870000|2021-05-21 10:27:50|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|0
1621592880000|2021-05-21 10:28:00|4420.91|4420.91|4421.06|4421.06|4421.06|4421.06|4420.91|4420.91|0
1621592890000|2021-05-21 10:28:10|4421|4421|4420.94|4420.94|4421|4421|4420.94|4420.94|0
1621592900000|2021-05-21 10:28:20|4421|4421|4420.4|4420.4|4421|4421|4420.4|4420.4|0
1621592910000|2021-05-21 10:28:30|4420.34|4420.34|4420.45|4420.45|4420.45|4420.45|4420.34|4420.34|0
1621592920000|2021-05-21 10:28:40|4420.15|4420.15|4420.07|4420.07|4420.15|4420.15|4420.07|4420.07|0
1621592930000|2021-05-21 10:28:50|4420.02|4420.02|4420.07|4420.07|4420.07|4420.07|4420.02|4420.02|0
1621592940000|2021-05-21 10:29:00|4420.02|4420.02|4420.13|4420.13|4420.13|4420.13|4420.02|4420.02|0
1621592950000|2021-05-21 10:29:10|4420.07|4420.07|4419.96|4419.96|4420.07|4420.07|4419.96|4419.96|0
1621592960000|2021-05-21 10:29:20|4420.26|4420.26|4420.26|4420.26|4420.26|4420.26|4420.26|4420.26|0
1621592970000|2021-05-21 10:29:30|4420.14|4420.14|4420.14|4420.14|4420.14|4420.14|4420.14|4420.14|0
1621593000000|2021-05-21 10:30:00|4420.09|4420.09|4420.17|4420.17|4420.17|4420.17|4420.09|4420.09|0
1621593010000|2021-05-21 10:30:10|4420.47|4420.47|4420.47|4420.47|4420.47|4420.47|4420.47|4420.47|0
1621593020000|2021-05-21 10:30:20|4420.49|4420.49|4420.38|4420.38|4420.49|4420.49|4420.38|4420.38|0
1621593030000|2021-05-21 10:30:30|4420.05|4420.05|4420.05|4420.05|4420.05|4420.05|4420.05|4420.05|0
1621593040000|2021-05-21 10:30:40|4419.9|4419.9|4419.76|4419.76|4419.9|4419.9|4419.76|4419.76|0
1621593070000|2021-05-21 10:31:10|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|0
1621593090000|2021-05-21 10:31:30|4420.95|4420.95|4420.7|4420.7|4420.95|4420.95|4420.65|4420.65|0
1621593100000|2021-05-21 10:31:40|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|0
1621593110000|2021-05-21 10:31:50|4420.87|4420.87|4420.87|4420.87|4420.87|4420.87|4420.87|4420.87|0
1621593150000|2021-05-21 10:32:30|4420.57|4420.57|4420.57|4420.57|4420.57|4420.57|4420.57|4420.57|0
1621593160000|2021-05-21 10:32:40|4420.6|4420.6|4420.6|4420.6|4420.6|4420.6|4420.6|4420.6|0
1621593170000|2021-05-21 10:32:50|4420.58|4420.58|4420.58|4420.58|4420.58|4420.58|4420.58|4420.58|0
1621593180000|2021-05-21 10:33:00|4420.53|4420.53|4420.53|4420.53|4420.53|4420.53|4420.53|4420.53|0
1621593190000|2021-05-21 10:33:10|4420.47|4420.47|4420.47|4420.47|4420.47|4420.47|4420.47|4420.47|0
1621593200000|2021-05-21 10:33:20|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|0
1621593210000|2021-05-21 10:33:30|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|0
1621593220000|2021-05-21 10:33:40|4421.1|4421.1|4421.1|4421.1|4421.1|4421.1|4421.1|4421.1|0
1621593270000|2021-05-21 10:34:30|4421.14|4421.14|4421.83|4421.83|4421.83|4421.83|4421.14|4421.14|0
1621593310000|2021-05-21 10:35:10|4421.85|4421.85|4421.26|4421.26|4421.85|4421.85|4421.26|4421.26|0
1621593320000|2021-05-21 10:35:20|4421.11|4421.11|4421.16|4421.16|4421.16|4421.16|4421.11|4421.11|0
1621593330000|2021-05-21 10:35:30|4421.04|4421.04|4421.34|4421.34|4421.34|4421.34|4421.04|4421.04|0
1621593340000|2021-05-21 10:35:40|4421.4|4421.4|4420.35|4420.35|4421.46|4421.46|4420.35|4420.35|0
1621593350000|2021-05-21 10:35:50|4420.29|4420.29|4420.43|4420.43|4420.43|4420.43|4420.14|4420.14|0
1621593360000|2021-05-21 10:36:00|4420.49|4420.49|4420.4|4420.4|4420.49|4420.49|4420.34|4420.34|0
1621593370000|2021-05-21 10:36:10|4420.46|4420.46|4420.51|4420.51|4420.51|4420.51|4420.46|4420.46|0
1621593380000|2021-05-21 10:36:20|4420.46|4420.46|4419.95|4419.95|4420.46|4420.46|4419.95|4419.95|0
1621593390000|2021-05-21 10:36:30|4419.65|4419.65|4419.65|4419.65|4419.65|4419.65|4419.65|4419.65|0
1621593400000|2021-05-21 10:36:40|4418.45|4418.45|4417.78|4417.78|4418.45|4418.45|4417.78|4417.78|0
1621593410000|2021-05-21 10:36:50|4417.84|4417.84|4417.5|4417.5|4417.84|4417.84|4417.39|4417.39|0
1621593420000|2021-05-21 10:37:00|4417.8|4417.8|4417.84|4417.84|4417.84|4417.84|4417.8|4417.8|0
1621593430000|2021-05-21 10:37:10|4417.9|4417.9|4417.9|4417.9|4417.9|4417.9|4417.9|4417.9|0
1621593460000|2021-05-21 10:37:40|4417.45|4417.45|4417.3|4417.3|4417.45|4417.45|4417.3|4417.3|0
1621593480000|2021-05-21 10:38:00|4417.25|4417.25|4418.3|4418.3|4418.3|4418.3|4417.25|4417.25|0
1621593510000|2021-05-21 10:38:30|4418.45|4418.45|4418.89|4418.89|4418.89|4418.89|4418.45|4418.45|0
1621593520000|2021-05-21 10:38:40|4418.59|4418.59|4418.44|4418.44|4418.59|4418.59|4418.44|4418.44|0
1621593530000|2021-05-21 10:38:50|4418.33|4418.33|4418.03|4418.03|4418.33|4418.33|4418.03|4418.03|0
1621593550000|2021-05-21 10:39:10|4418.18|4418.18|4418.12|4418.12|4418.18|4418.18|4418.12|4418.12|0
1621593580000|2021-05-21 10:39:40|4418.07|4418.07|4417.62|4417.62|4418.07|4418.07|4417.62|4417.62|0
1621593590000|2021-05-21 10:39:50|4417.55|4417.55|4417.55|4417.55|4417.55|4417.55|4417.55|4417.55|0
1621593600000|2021-05-21 10:40:00|4417.57|4417.57|4417.59|4417.59|4417.59|4417.59|4417.57|4417.57|0
1621593620000|2021-05-21 10:40:20|4417.67|4417.67|4417.71|4417.71|4417.71|4417.71|4417.67|4417.67|0
1621593640000|2021-05-21 10:40:40|4417.65|4417.65|4417.62|4417.62|4417.65|4417.65|4417.59|4417.59|0
1621593650000|2021-05-21 10:40:50|4417.77|4417.77|4417.62|4417.62|4417.77|4417.77|4417.62|4417.62|0
1621593670000|2021-05-21 10:41:10|4417.32|4417.32|4417.02|4417.02|4417.32|4417.32|4417.02|4417.02|0
1621593690000|2021-05-21 10:41:30|4416.72|4416.72|4416.72|4416.72|4416.72|4416.72|4416.72|4416.72|0
1621593700000|2021-05-21 10:41:40|4416.42|4416.42|4416.24|4416.24|4416.42|4416.42|4416.24|4416.24|0
1621593720000|2021-05-21 10:42:00|4416.09|4416.09|4416.18|4416.18|4416.2|4416.2|4416.05|4416.05|0
1621593730000|2021-05-21 10:42:10|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|0
1621593740000|2021-05-21 10:42:20|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|0
1621593760000|2021-05-21 10:42:40|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|0
1621593780000|2021-05-21 10:43:00|4414.97|4414.97|4414.97|4414.97|4414.97|4414.97|4414.97|4414.97|0
1621593790000|2021-05-21 10:43:10|4414.68|4414.68|4414.68|4414.68|4414.68|4414.68|4414.68|4414.68|0
1621593800000|2021-05-21 10:43:20|4414.63|4414.63|4414.93|4414.93|4414.93|4414.93|4414.63|4414.63|0
1621593810000|2021-05-21 10:43:30|4415.23|4415.23|4415.23|4415.23|4415.23|4415.23|4415.2|4415.2|0
1621593850000|2021-05-21 10:44:10|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|0
1621593860000|2021-05-21 10:44:20|4415.57|4415.57|4414.67|4414.67|4415.57|4415.57|4414.67|4414.67|0
1621593870000|2021-05-21 10:44:30|4414.37|4414.37|4414.67|4414.67|4414.67|4414.67|4414.37|4414.37|0
1621593890000|2021-05-21 10:44:50|4414.97|4414.97|4414.97|4414.97|4414.97|4414.97|4414.97|4414.97|0
1621593910000|2021-05-21 10:45:10|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|0
1621593940000|2021-05-21 10:45:40|4414.91|4414.91|4414.91|4414.91|4414.91|4414.91|4414.91|4414.91|0
1621593950000|2021-05-21 10:45:50|4414.88|4414.88|4414.88|4414.88|4414.88|4414.88|4414.88|4414.88|0
1621593960000|2021-05-21 10:46:00|4414.79|4414.79|4415.19|4415.19|4415.19|4415.19|4414.79|4414.79|0
1621594010000|2021-05-21 10:46:50|4415.25|4415.25|4415.73|4415.73|4415.73|4415.73|4415.25|4415.25|0
1621594030000|2021-05-21 10:47:10|4415.58|4415.58|4415.58|4415.58|4415.58|4415.58|4415.58|4415.58|0
1621594040000|2021-05-21 10:47:20|4415.88|4415.88|4415.88|4415.88|4415.88|4415.88|4415.88|4415.88|0
1621594050000|2021-05-21 10:47:30|4416.24|4416.24|4416.24|4416.24|4416.24|4416.24|4416.24|4416.24|0
1621594060000|2021-05-21 10:47:40|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|0
1621594100000|2021-05-21 10:48:20|4416.84|4416.84|4417.14|4417.14|4417.14|4417.14|4416.84|4416.84|0
1621594120000|2021-05-21 10:48:40|4417.29|4417.29|4416.98|4416.98|4417.29|4417.29|4416.98|4416.98|0
1621594130000|2021-05-21 10:48:50|4416.93|4416.93|4416.93|4416.93|4416.93|4416.93|4416.93|4416.93|0
1621594140000|2021-05-21 10:49:00|4416.97|4416.97|4416.97|4416.97|4416.97|4416.97|4416.97|4416.97|0
1621594150000|2021-05-21 10:49:10|4416.82|4416.82|4416.52|4416.52|4416.82|4416.82|4416.52|4416.52|0
1621594160000|2021-05-21 10:49:20|4416.22|4416.22|4416.22|4416.22|4416.22|4416.22|4416.22|4416.22|0
1621594170000|2021-05-21 10:49:30|4416.16|4416.16|4416.16|4416.16|4416.16|4416.16|4416.16|4416.16|0
1621594180000|2021-05-21 10:49:40|4416.1|4416.1|4416.1|4416.1|4416.1|4416.1|4416.1|4416.1|0
1621594210000|2021-05-21 10:50:10|4416.4|4416.4|4416.49|4416.49|4416.49|4416.49|4416.4|4416.4|0
1621594300000|2021-05-21 10:51:40|4416.19|4416.19|4416.19|4416.19|4416.19|4416.19|4416.19|4416.19|0
1621594310000|2021-05-21 10:51:50|4416.23|4416.23|4416.23|4416.23|4416.23|4416.23|4416.23|4416.23|0
1621594320000|2021-05-21 10:52:00|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|0
1621594340000|2021-05-21 10:52:20|4416.23|4416.23|4416.14|4416.14|4416.23|4416.23|4416.14|4416.14|0
1621594350000|2021-05-21 10:52:30|4415.84|4415.84|4415.84|4415.84|4415.84|4415.84|4415.84|4415.84|0
1621594360000|2021-05-21 10:52:40|4415.8|4415.8|4415.8|4415.8|4415.8|4415.8|4415.8|4415.8|0
1621594370000|2021-05-21 10:52:50|4416.4|4416.4|4416.13|4416.13|4416.43|4416.43|4416.13|4416.13|0
1621594420000|2021-05-21 10:53:40|4416.15|4416.15|4416.15|4416.15|4416.15|4416.15|4416.15|4416.15|0
1621594430000|2021-05-21 10:53:50|4416.09|4416.09|4416.01|4416.01|4416.09|4416.09|4416.01|4416.01|0
1621594440000|2021-05-21 10:54:00|4416.07|4416.07|4416.16|4416.16|4416.16|4416.16|4416.01|4416.01|0
1621594460000|2021-05-21 10:54:20|4416.31|4416.31|4416.16|4416.16|4416.31|4416.31|4416.16|4416.16|0
1621594480000|2021-05-21 10:54:40|4416.01|4416.01|4416.16|4416.16|4416.16|4416.16|4416.01|4416.01|0
1621594490000|2021-05-21 10:54:50|4416.31|4416.31|4416.75|4416.75|4416.75|4416.75|4416.31|4416.31|0
1621594500000|2021-05-21 10:55:00|4416.73|4416.73|4417.46|4417.46|4417.46|4417.46|4416.73|4416.73|0
1621594510000|2021-05-21 10:55:10|4417.6|4417.6|4418.21|4418.21|4418.21|4418.21|4417.46|4417.46|0
1621594520000|2021-05-21 10:55:20|4418.35|4418.35|4419.26|4419.26|4419.26|4419.26|4418.35|4418.35|0
1621594530000|2021-05-21 10:55:30|4419.56|4419.56|4420.6|4420.6|4420.6|4420.6|4419.56|4419.56|0
1621594540000|2021-05-21 10:55:40|4420.3|4420.3|4420.21|4420.21|4420.3|4420.3|4420|4420|0
1621594550000|2021-05-21 10:55:50|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|0
1621594560000|2021-05-21 10:56:00|4419.85|4419.85|4419.85|4419.85|4420.6|4420.6|4419.85|4419.85|0
1621594570000|2021-05-21 10:56:10|4420|4420|4420|4420|4420|4420|4420|4420|0
1621594580000|2021-05-21 10:56:20|4419.85|4419.85|4419.85|4419.85|4419.85|4419.85|4419.85|4419.85|0
1621594590000|2021-05-21 10:56:30|4418.74|4418.74|4418.74|4418.74|4418.74|4418.74|4418.74|4418.74|0
1621594620000|2021-05-21 10:57:00|4418.67|4418.67|4418.76|4418.76|4418.76|4418.76|4418.67|4418.67|0
1621594630000|2021-05-21 10:57:10|4418.74|4418.74|4419.04|4419.04|4419.04|4419.04|4418.74|4418.74|0
1621594650000|2021-05-21 10:57:30|4419.18|4419.18|4419.18|4419.18|4419.18|4419.18|4419.18|4419.18|0
1621594670000|2021-05-21 10:57:50|4419.33|4419.33|4419.33|4419.33|4419.33|4419.33|4419.33|4419.33|0
1621594680000|2021-05-21 10:58:00|4419.48|4419.48|4418.58|4418.58|4419.48|4419.48|4418.58|4418.58|0
1621594690000|2021-05-21 10:58:10|4418.52|4418.52|4418.71|4418.71|4418.74|4418.74|4418.43|4418.43|0
1621594700000|2021-05-21 10:58:20|4418.85|4418.85|4418.85|4418.85|4418.85|4418.85|4418.85|4418.85|0
1621594710000|2021-05-21 10:58:30|4419|4419|4419.64|4419.64|4419.64|4419.64|4419|4419|0
1621594720000|2021-05-21 10:58:40|4419.79|4419.79|4419.45|4419.45|4419.79|4419.79|4419.45|4419.45|0
1621594730000|2021-05-21 10:58:50|4419.59|4419.59|4419|4419|4419.59|4419.59|4419|4419|0
1621594740000|2021-05-21 10:59:00|4418.7|4418.7|4418.61|4418.61|4418.7|4418.7|4418.61|4418.61|0
1621594750000|2021-05-21 10:59:10|4418.76|4418.76|4418.61|4418.61|4418.76|4418.76|4418.61|4418.61|0
1621594760000|2021-05-21 10:59:20|4418.91|4418.91|4419.34|4419.34|4419.34|4419.34|4418.91|4418.91|0
1621594790000|2021-05-21 10:59:50|4419.64|4419.64|4419.59|4419.59|4419.68|4419.68|4419.59|4419.59|0
1621594800000|2021-05-21 11:00:00|4419.44|4419.44|4419.44|4419.44|4419.44|4419.44|4419.44|4419.44|0
1621594810000|2021-05-21 11:00:10|4419.35|4419.35|4419.95|4419.95|4419.95|4419.95|4419.35|4419.35|0
1621594820000|2021-05-21 11:00:20|4419.78|4419.78|4419.78|4419.78|4419.78|4419.78|4419.78|4419.78|0
1621594840000|2021-05-21 11:00:40|4419.83|4419.83|4419.92|4419.92|4419.92|4419.92|4419.83|4419.83|0
1621594850000|2021-05-21 11:00:50|4419.98|4419.98|4420.42|4420.42|4420.42|4420.42|4419.98|4419.98|0
1621594860000|2021-05-21 11:01:00|4420.72|4420.72|4420.77|4420.77|4420.77|4420.77|4420.72|4420.72|0
1621594870000|2021-05-21 11:01:10|4420.83|4420.83|4420.83|4420.83|4420.83|4420.83|4420.83|4420.83|0
1621594880000|2021-05-21 11:01:20|4420.89|4420.89|4420.89|4420.89|4420.89|4420.89|4420.89|4420.89|0
1621594900000|2021-05-21 11:01:40|4421.79|4421.79|4421.9|4421.9|4421.9|4421.9|4421.79|4421.79|0
1621594920000|2021-05-21 11:02:00|4421.79|4421.79|4421.37|4421.37|4421.79|4421.79|4421.37|4421.37|0
1621594930000|2021-05-21 11:02:10|4421.4|4421.4|4421.44|4421.44|4421.44|4421.44|4421.33|4421.33|0
1621594950000|2021-05-21 11:02:30|4421.74|4421.74|4421.74|4421.74|4421.74|4421.74|4421.74|4421.74|0
1621594970000|2021-05-21 11:02:50|4421.91|4421.91|4421.94|4421.94|4421.94|4421.94|4421.91|4421.91|0
1621594980000|2021-05-21 11:03:00|4422.54|4422.54|4423.14|4423.14|4423.14|4423.14|4422.54|4422.54|0
1621594990000|2021-05-21 11:03:10|4423.08|4423.08|4422.68|4422.68|4423.08|4423.08|4422.64|4422.64|0
1621595010000|2021-05-21 11:03:30|4422.82|4422.82|4422.94|4422.94|4422.94|4422.94|4422.82|4422.82|0
1621595020000|2021-05-21 11:03:40|4423.24|4423.24|4423.24|4423.24|4423.24|4423.24|4423.24|4423.24|0
1621595030000|2021-05-21 11:03:50|4422.94|4422.94|4422.94|4422.94|4422.94|4422.94|4422.64|4422.64|0
1621595040000|2021-05-21 11:04:00|4422.97|4422.97|4422.38|4422.38|4422.97|4422.97|4422.38|4422.38|0
1621595050000|2021-05-21 11:04:10|4422.47|4422.47|4422.47|4422.47|4422.47|4422.47|4422.47|4422.47|0
1621595060000|2021-05-21 11:04:20|4422.35|4422.35|4422.3|4422.3|4422.35|4422.35|4422.3|4422.3|0
1621595070000|2021-05-21 11:04:30|4422.41|4422.41|4422.41|4422.41|4422.41|4422.41|4422.41|4422.41|0
1621595080000|2021-05-21 11:04:40|4422.47|4422.47|4422.92|4422.92|4422.92|4422.92|4422.47|4422.47|0
1621595090000|2021-05-21 11:04:50|4423.03|4423.03|4423.09|4423.09|4423.09|4423.09|4423.03|4423.03|0
1621595110000|2021-05-21 11:05:10|4423.15|4423.15|4423.15|4423.15|4423.15|4423.15|4423.15|4423.15|0
1621595120000|2021-05-21 11:05:20|4423.2|4423.2|4423.2|4423.2|4423.2|4423.2|4423.2|4423.2|0
1621595130000|2021-05-21 11:05:30|4423.05|4423.05|4423.05|4423.05|4423.05|4423.05|4423.05|4423.05|0
1621595140000|2021-05-21 11:05:40|4422.75|4422.75|4422.83|4422.83|4422.83|4422.83|4422.75|4422.75|0
1621595150000|2021-05-21 11:05:50|4422.65|4422.65|4422.7|4422.7|4422.7|4422.7|4422.65|4422.65|0
1621595160000|2021-05-21 11:06:00|4422.79|4422.79|4422.79|4422.79|4422.79|4422.79|4422.79|4422.79|0
1621595170000|2021-05-21 11:06:10|4422.68|4422.68|4422.79|4422.79|4422.79|4422.79|4422.68|4422.68|0
1621595190000|2021-05-21 11:06:30|4422.65|4422.65|4422.04|4422.04|4422.65|4422.65|4422.04|4422.04|0
1621595200000|2021-05-21 11:06:40|4421.9|4421.9|4421.78|4421.78|4421.9|4421.9|4421.78|4421.78|0
1621595210000|2021-05-21 11:06:50|4421.84|4421.84|4421.84|4421.84|4421.84|4421.84|4421.84|4421.84|0
1621595220000|2021-05-21 11:07:00|4421.9|4421.9|4421.87|4421.87|4421.9|4421.9|4421.87|4421.87|0
1621595230000|2021-05-21 11:07:10|4421.93|4421.93|4422.34|4422.34|4422.34|4422.34|4421.93|4421.93|0
1621595240000|2021-05-21 11:07:20|4422.38|4422.38|4422.38|4422.38|4422.38|4422.38|4422.38|4422.38|0
1621595250000|2021-05-21 11:07:30|4422.5|4422.5|4422.5|4422.5|4422.5|4422.5|4422.5|4422.5|0
1621595260000|2021-05-21 11:07:40|4422.44|4422.44|4422.44|4422.44|4422.44|4422.44|4422.44|4422.44|0
1621595270000|2021-05-21 11:07:50|4422.38|4422.38|4422.27|4422.27|4422.38|4422.38|4422.27|4422.27|0
1621595280000|2021-05-21 11:08:00|4422.72|4422.72|4422.71|4422.71|4422.72|4422.72|4422.57|4422.57|0
1621595290000|2021-05-21 11:08:10|4422.73|4422.73|4423.38|4423.38|4423.38|4423.38|4422.73|4422.73|0
1621595320000|2021-05-21 11:08:40|4424.28|4424.28|4424.52|4424.52|4424.52|4424.52|4424.28|4424.28|0
1621595330000|2021-05-21 11:08:50|4424.35|4424.35|4424.35|4424.35|4424.35|4424.35|4424.35|4424.35|0
1621595340000|2021-05-21 11:09:00|4424.05|4424.05|4424.05|4424.05|4424.05|4424.05|4424.05|4424.05|0
1621595350000|2021-05-21 11:09:10|4424.02|4424.02|4424|4424|4424.02|4424.02|4424|4424|0
1621595360000|2021-05-21 11:09:20|4423.98|4423.98|4423.98|4423.98|4423.98|4423.98|4423.98|4423.98|0
1621595380000|2021-05-21 11:09:40|4424.27|4424.27|4424.57|4424.57|4424.57|4424.57|4424.27|4424.27|0
1621595390000|2021-05-21 11:09:50|4424.87|4424.87|4425.1|4425.1|4425.1|4425.1|4424.87|4424.87|0
1621595400000|2021-05-21 11:10:00|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|0
1621595420000|2021-05-21 11:10:20|4425.22|4425.22|4425.19|4425.19|4425.22|4425.22|4425.19|4425.19|0
1621595440000|2021-05-21 11:10:40|4425.38|4425.38|4425.38|4425.38|4425.38|4425.38|4425.38|4425.38|0
1621595450000|2021-05-21 11:10:50|4425.35|4425.35|4425.35|4425.35|4425.35|4425.35|4425.35|4425.35|0
1621595460000|2021-05-21 11:11:00|4425.38|4425.38|4425.38|4425.38|4425.38|4425.38|4425.38|4425.38|0
1621595470000|2021-05-21 11:11:10|4425.32|4425.32|4425.62|4425.62|4425.62|4425.62|4425.32|4425.32|0
1621595490000|2021-05-21 11:11:30|4425.02|4425.02|4425.02|4425.02|4425.02|4425.02|4425.02|4425.02|0
1621595510000|2021-05-21 11:11:50|4424.72|4424.72|4424.72|4424.72|4424.72|4424.72|4424.72|4424.72|0
1621595540000|2021-05-21 11:12:20|4425.02|4425.02|4425.32|4425.32|4425.32|4425.32|4425.02|4425.02|0
1621595560000|2021-05-21 11:12:40|4425.92|4425.92|4426.22|4426.22|4426.22|4426.22|4425.92|4425.92|0
1621595570000|2021-05-21 11:12:50|4427.26|4427.26|4427.26|4427.26|4427.26|4427.26|4427.26|4427.26|0
1621595580000|2021-05-21 11:13:00|4426.96|4426.96|4426.96|4426.96|4426.96|4426.96|4426.96|4426.96|0
1621595590000|2021-05-21 11:13:10|4426.66|4426.66|4426.66|4426.66|4426.66|4426.66|4426.66|4426.66|0
1621595640000|2021-05-21 11:14:00|4426.69|4426.69|4426.39|4426.39|4426.69|4426.69|4426.39|4426.39|0
1621595650000|2021-05-21 11:14:10|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|0
1621595670000|2021-05-21 11:14:30|4426.6|4426.6|4426.6|4426.6|4426.6|4426.6|4426.6|4426.6|0
1621595680000|2021-05-21 11:14:40|4426.9|4426.9|4426.9|4426.9|4426.9|4426.9|4426.9|4426.9|0
1621595690000|2021-05-21 11:14:50|4427.05|4427.05|4427.05|4427.05|4427.05|4427.05|4427.05|4427.05|0
1621595710000|2021-05-21 11:15:10|4426.75|4426.75|4426.73|4426.73|4426.75|4426.75|4426.73|4426.73|0
1621595740000|2021-05-21 11:15:40|4426.42|4426.42|4426.12|4426.12|4426.42|4426.42|4426.12|4426.12|0
1621595760000|2021-05-21 11:16:00|4425.82|4425.82|4425.64|4425.64|4425.82|4425.82|4425.53|4425.53|0
1621595780000|2021-05-21 11:16:20|4425.34|4425.34|4425.34|4425.34|4425.34|4425.34|4425.34|4425.34|0
1621595790000|2021-05-21 11:16:30|4425.64|4425.64|4426.54|4426.54|4426.54|4426.54|4425.64|4425.64|0
1621595800000|2021-05-21 11:16:40|4426.69|4426.69|4426.45|4426.45|4426.69|4426.69|4426.39|4426.39|0
1621595810000|2021-05-21 11:16:50|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|0
1621595830000|2021-05-21 11:17:10|4426.21|4426.21|4426.21|4426.21|4426.21|4426.21|4426.21|4426.21|0
1621595850000|2021-05-21 11:17:30|4426.06|4426.06|4426.06|4426.06|4426.06|4426.06|4426.06|4426.06|0
1621595870000|2021-05-21 11:17:50|4425.94|4425.94|4425.94|4425.94|4425.94|4425.94|4425.94|4425.94|0
1621595900000|2021-05-21 11:18:20|4425.64|4425.64|4425.97|4425.97|4425.97|4425.97|4425.64|4425.64|0
1621595920000|2021-05-21 11:18:40|4425.67|4425.67|4425.52|4425.52|4425.67|4425.67|4425.52|4425.52|0
1621595970000|2021-05-21 11:19:30|4425.67|4425.67|4425.67|4425.67|4425.67|4425.67|4425.67|4425.67|0
1621595990000|2021-05-21 11:19:50|4425.69|4425.69|4425.65|4425.65|4425.69|4425.69|4425.65|4425.65|0
1621596000000|2021-05-21 11:20:00|4425.5|4425.5|4425.5|4425.5|4425.5|4425.5|4425.47|4425.47|0
1621596020000|2021-05-21 11:20:20|4425.8|4425.8|4425.8|4425.8|4425.8|4425.8|4425.8|4425.8|0
1621596030000|2021-05-21 11:20:30|4425.84|4425.84|4425.86|4425.86|4425.86|4425.86|4425.82|4425.82|0
1621596040000|2021-05-21 11:20:40|4425.56|4425.56|4425.56|4425.56|4425.56|4425.56|4425.56|4425.56|0
1621596080000|2021-05-21 11:21:20|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|0
1621596100000|2021-05-21 11:21:40|4425.56|4425.56|4425.19|4425.19|4425.56|4425.56|4425.19|4425.19|0
1621596110000|2021-05-21 11:21:50|4425.04|4425.04|4425.04|4425.04|4425.19|4425.19|4425.04|4425.04|0
1621596120000|2021-05-21 11:22:00|4425.35|4425.35|4425.35|4425.35|4425.35|4425.35|4425.35|4425.35|0
1621596130000|2021-05-21 11:22:10|4425.32|4425.32|4425.47|4425.47|4425.47|4425.47|4425.32|4425.32|0
1621596140000|2021-05-21 11:22:20|4426.37|4426.37|4426.58|4426.58|4426.97|4426.97|4426.37|4426.37|0
1621596150000|2021-05-21 11:22:30|4426.49|4426.49|4426.49|4426.49|4426.49|4426.49|4426.49|4426.49|0
1621596170000|2021-05-21 11:22:50|4426.53|4426.53|4426.53|4426.53|4426.53|4426.53|4426.53|4426.53|0
1621596180000|2021-05-21 11:23:00|4426.47|4426.47|4426.53|4426.53|4426.53|4426.53|4426.47|4426.47|0
1621596240000|2021-05-21 11:24:00|4426.68|4426.68|4426.68|4426.68|4426.68|4426.68|4426.68|4426.68|0
1621596250000|2021-05-21 11:24:10|4426.77|4426.77|4426.77|4426.77|4426.77|4426.77|4426.77|4426.77|0
1621596260000|2021-05-21 11:24:20|4426.82|4426.82|4426.82|4426.82|4426.82|4426.82|4426.82|4426.82|0
1621596280000|2021-05-21 11:24:40|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|0
1621596300000|2021-05-21 11:25:00|4426.58|4426.58|4426.88|4426.88|4426.88|4426.88|4426.58|4426.58|0
1621596310000|2021-05-21 11:25:10|4426.96|4426.96|4427.05|4427.05|4427.05|4427.05|4426.96|4426.96|0
1621596330000|2021-05-21 11:25:30|4426.9|4426.9|4426.75|4426.75|4426.9|4426.9|4426.75|4426.75|0
1621596340000|2021-05-21 11:25:40|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|0
1621596350000|2021-05-21 11:25:50|4426.54|4426.54|4425.79|4425.79|4426.54|4426.54|4425.79|4425.79|0
1621596360000|2021-05-21 11:26:00|4425.82|4425.82|4425.82|4425.82|4425.82|4425.82|4425.82|4425.82|0
1621596390000|2021-05-21 11:26:30|4425.79|4425.79|4425.79|4425.79|4425.79|4425.79|4425.79|4425.79|0
1621596410000|2021-05-21 11:26:50|4425.49|4425.49|4425.49|4425.49|4425.49|4425.49|4425.49|4425.49|0
1621596420000|2021-05-21 11:27:00|4426.09|4426.09|4426.09|4426.09|4426.09|4426.09|4426.09|4426.09|0
1621596430000|2021-05-21 11:27:10|4426.39|4426.39|4426.92|4426.92|4426.92|4426.92|4426.39|4426.39|0
1621596440000|2021-05-21 11:27:20|4427.01|4427.01|4426.86|4426.86|4427.01|4427.01|4426.86|4426.86|0
1621596450000|2021-05-21 11:27:30|4427.31|4427.31|4427.31|4427.31|4427.31|4427.31|4427.31|4427.31|0
1621596480000|2021-05-21 11:28:00|4427.16|4427.16|4427.1|4427.1|4427.16|4427.16|4427.1|4427.1|0
1621596500000|2021-05-21 11:28:20|4427.01|4427.01|4426.71|4426.71|4427.01|4427.01|4426.71|4426.71|0
1621596550000|2021-05-21 11:29:10|4426.86|4426.86|4426.95|4426.95|4426.95|4426.95|4426.86|4426.86|0
1621596560000|2021-05-21 11:29:20|4426.65|4426.65|4426.05|4426.05|4426.65|4426.65|4426.05|4426.05|0
1621596590000|2021-05-21 11:29:50|4426.03|4426.03|4425.85|4425.85|4426.03|4426.03|4425.85|4425.85|0
1621596610000|2021-05-21 11:30:10|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|0
1621596630000|2021-05-21 11:30:30|4425.72|4425.72|4425.72|4425.72|4425.72|4425.72|4425.72|4425.72|0
1621596670000|2021-05-21 11:31:10|4425.57|4425.57|4425.01|4425.01|4425.57|4425.57|4425.01|4425.01|0
1621596680000|2021-05-21 11:31:20|4424.71|4424.71|4425.01|4425.01|4425.01|4425.01|4424.56|4424.56|0
1621596690000|2021-05-21 11:31:30|4424.97|4424.97|4424.67|4424.67|4424.97|4424.97|4424.67|4424.67|0
1621596700000|2021-05-21 11:31:40|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|0
1621596720000|2021-05-21 11:32:00|4424.44|4424.44|4424.44|4424.44|4424.44|4424.44|4424.44|4424.44|0
1621596730000|2021-05-21 11:32:10|4423.39|4423.39|4423.39|4423.39|4423.39|4423.39|4423.39|4423.39|0
1621596760000|2021-05-21 11:32:40|4422.79|4422.79|4422.34|4422.34|4422.79|4422.79|4422.34|4422.34|0
1621596770000|2021-05-21 11:32:50|4422.01|4422.01|4421.98|4421.98|4422.01|4422.01|4421.98|4421.98|0
1621596780000|2021-05-21 11:33:00|4421.71|4421.71|4421.65|4421.65|4421.71|4421.71|4421.65|4421.65|0
1621596790000|2021-05-21 11:33:10|4421.62|4421.62|4421.75|4421.75|4421.9|4421.9|4421.6|4421.6|0
1621596810000|2021-05-21 11:33:30|4422.05|4422.05|4422.5|4422.5|4422.5|4422.5|4422.05|4422.05|0
1621596820000|2021-05-21 11:33:40|4422.46|4422.46|4422.44|4422.44|4422.46|4422.46|4422.44|4422.44|0
1621596830000|2021-05-21 11:33:50|4422.14|4422.14|4421.88|4421.88|4422.14|4422.14|4421.88|4421.88|0
1621596850000|2021-05-21 11:34:10|4422.18|4422.18|4422.18|4422.18|4422.18|4422.18|4422.18|4422.18|0
1621596890000|2021-05-21 11:34:50|4422.33|4422.33|4422.03|4422.03|4422.33|4422.33|4422.03|4422.03|0
1621596900000|2021-05-21 11:35:00|4422.12|4422.12|4422.23|4422.23|4422.23|4422.23|4422.12|4422.12|0
1621596910000|2021-05-21 11:35:10|4422.53|4422.53|4422.53|4422.53|4422.53|4422.53|4422.53|4422.53|0
1621596920000|2021-05-21 11:35:20|4422.44|4422.44|4423.04|4423.04|4423.04|4423.04|4422.44|4422.44|0
1621596970000|2021-05-21 11:36:10|4423.19|4423.19|4423.94|4423.94|4423.94|4423.94|4423.19|4423.19|0
1621596980000|2021-05-21 11:36:20|4423.92|4423.92|4423.92|4423.92|4423.92|4423.92|4423.92|4423.92|0
1621597000000|2021-05-21 11:36:40|4424.22|4424.22|4424.37|4424.37|4424.37|4424.37|4424.22|4424.22|0
1621597010000|2021-05-21 11:36:50|4424.67|4424.67|4424.97|4424.97|4424.97|4424.97|4424.67|4424.67|0
1621597020000|2021-05-21 11:37:00|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|0
1621597030000|2021-05-21 11:37:10|4424.84|4424.84|4424.87|4424.87|4424.87|4424.87|4424.84|4424.84|0
1621597060000|2021-05-21 11:37:40|4424.78|4424.78|4424.63|4424.63|4424.78|4424.78|4424.63|4424.63|0
1621597070000|2021-05-21 11:37:50|4424.33|4424.33|4424.33|4424.33|4424.33|4424.33|4424.33|4424.33|0
1621597090000|2021-05-21 11:38:10|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|0
1621597100000|2021-05-21 11:38:20|4423.73|4423.73|4423.73|4423.73|4423.73|4423.73|4423.73|4423.73|0
1621597110000|2021-05-21 11:38:30|4423.43|4423.43|4423.43|4423.43|4423.43|4423.43|4423.43|4423.43|0
1621597150000|2021-05-21 11:39:10|4423.4|4423.4|4423.4|4423.4|4423.4|4423.4|4423.4|4423.4|0
1621597180000|2021-05-21 11:39:40|4423.55|4423.55|4422.8|4422.8|4423.55|4423.55|4422.8|4422.8|0
1621597200000|2021-05-21 11:40:00|4422.95|4422.95|4422.8|4422.8|4422.95|4422.95|4422.65|4422.65|0
1621597230000|2021-05-21 11:40:30|4423.1|4423.1|4423.4|4423.4|4423.4|4423.4|4423.1|4423.1|0
1621597270000|2021-05-21 11:41:10|4422.8|4422.8|4422.8|4422.8|4422.8|4422.8|4422.8|4422.8|0
1621597280000|2021-05-21 11:41:20|4422.83|4422.83|4422.93|4422.93|4422.98|4422.98|4422.83|4422.83|0
1621597310000|2021-05-21 11:41:50|4422.95|4422.95|4422.87|4422.87|4422.95|4422.95|4422.87|4422.87|0
1621597320000|2021-05-21 11:42:00|4422.76|4422.76|4422.78|4422.78|4422.78|4422.78|4422.76|4422.76|0
1621597340000|2021-05-21 11:42:20|4422.48|4422.48|4422.48|4422.48|4422.48|4422.48|4422.48|4422.48|0
1621597350000|2021-05-21 11:42:30|4422.53|4422.53|4422.53|4422.53|4422.53|4422.53|4422.53|4422.53|0
1621597370000|2021-05-21 11:42:50|4422.68|4422.68|4422.68|4422.68|4422.68|4422.68|4422.68|4422.68|0
1621597390000|2021-05-21 11:43:10|4422.98|4422.98|4423.84|4423.84|4423.84|4423.84|4422.98|4422.98|0
1621597400000|2021-05-21 11:43:20|4424.14|4424.14|4424.23|4424.23|4424.23|4424.23|4424.14|4424.14|0
1621597410000|2021-05-21 11:43:30|4424.25|4424.25|4424.1|4424.1|4424.25|4424.25|4424.1|4424.1|0
1621597420000|2021-05-21 11:43:40|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|0
1621597430000|2021-05-21 11:43:50|4424.1|4424.1|4424.12|4424.12|4424.12|4424.12|4424.1|4424.1|0
1621597440000|2021-05-21 11:44:00|4425.03|4425.03|4425.33|4425.33|4425.33|4425.33|4425.03|4425.03|0
1621597460000|2021-05-21 11:44:20|4425.63|4425.63|4425.1|4425.1|4425.66|4425.66|4425.06|4425.06|0
1621597470000|2021-05-21 11:44:30|4425.14|4425.14|4425.14|4425.14|4425.14|4425.14|4425.14|4425.14|0
1621597520000|2021-05-21 11:45:20|4425.23|4425.23|4425.23|4425.23|4425.53|4425.53|4425.23|4425.23|0
1621597530000|2021-05-21 11:45:30|4425.38|4425.38|4425.38|4425.38|4425.38|4425.38|4425.38|4425.38|0
1621597560000|2021-05-21 11:46:00|4425.08|4425.08|4424.93|4424.93|4425.08|4425.08|4424.93|4424.93|0
1621597570000|2021-05-21 11:46:10|4424.91|4424.91|4424.91|4424.91|4424.91|4424.91|4424.91|4424.91|0
1621597580000|2021-05-21 11:46:20|4425.21|4425.21|4425.21|4425.21|4425.21|4425.21|4425.21|4425.21|0
1621597590000|2021-05-21 11:46:30|4425.12|4425.12|4425.26|4425.26|4425.26|4425.26|4425.12|4425.12|0
1621597610000|2021-05-21 11:46:50|4425.41|4425.41|4425.56|4425.56|4425.56|4425.56|4425.24|4425.24|0
1621597640000|2021-05-21 11:47:20|4425.53|4425.53|4424.93|4424.93|4425.53|4425.53|4424.93|4424.93|0
1621597650000|2021-05-21 11:47:30|4425.53|4425.53|4425.47|4425.47|4425.53|4425.53|4425.47|4425.47|0
1621597700000|2021-05-21 11:48:20|4425.62|4425.62|4425.62|4425.62|4425.62|4425.62|4425.62|4425.62|0
1621597710000|2021-05-21 11:48:30|4425.77|4425.77|4426.52|4426.52|4426.52|4426.52|4425.77|4425.77|0
1621597720000|2021-05-21 11:48:40|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|0
1621597730000|2021-05-21 11:48:50|4427.06|4427.06|4427.06|4427.06|4427.06|4427.06|4427.06|4427.06|0
1621597740000|2021-05-21 11:49:00|4427.66|4427.66|4427.66|4427.66|4427.66|4427.66|4427.66|4427.66|0
1621597750000|2021-05-21 11:49:10|4427.68|4427.68|4427.68|4427.68|4427.68|4427.68|4427.68|4427.68|0
1621597770000|2021-05-21 11:49:30|4427.59|4427.59|4427.59|4427.59|4427.59|4427.59|4427.59|4427.59|0
1621597780000|2021-05-21 11:49:40|4427.61|4427.61|4427.61|4427.61|4427.61|4427.61|4427.61|4427.61|0
1621597790000|2021-05-21 11:49:50|4427.65|4427.65|4427.65|4427.65|4427.65|4427.65|4427.65|4427.65|0
1621597800000|2021-05-21 11:50:00|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|0
1621597810000|2021-05-21 11:50:10|4428.55|4428.55|4428.55|4428.55|4428.55|4428.55|4428.55|4428.55|0
1621597820000|2021-05-21 11:50:20|4428.4|4428.4|4428.4|4428.4|4428.4|4428.4|4428.4|4428.4|0
1621597860000|2021-05-21 11:51:00|4428.38|4428.38|4428.23|4428.23|4428.38|4428.38|4428.23|4428.23|0
1621597870000|2021-05-21 11:51:10|4428.08|4428.08|4428.08|4428.08|4428.08|4428.08|4428.08|4428.08|0
1621597890000|2021-05-21 11:51:30|4427.78|4427.78|4427.48|4427.48|4427.78|4427.78|4427.48|4427.48|0
1621597900000|2021-05-21 11:51:40|4427.18|4427.18|4426.88|4426.88|4427.18|4427.18|4426.88|4426.88|0
1621597920000|2021-05-21 11:52:00|4427.48|4427.48|4427.48|4427.48|4427.48|4427.48|4427.48|4427.48|0
1621597950000|2021-05-21 11:52:30|4427.46|4427.46|4427.55|4427.55|4427.55|4427.55|4427.46|4427.46|0
1621597990000|2021-05-21 11:53:10|4427.49|4427.49|4427.49|4427.49|4427.49|4427.49|4427.49|4427.49|0
1621598000000|2021-05-21 11:53:20|4426.89|4426.89|4426.72|4426.72|4426.89|4426.89|4426.72|4426.72|0
1621598040000|2021-05-21 11:54:00|4426.42|4426.42|4426.42|4426.42|4426.42|4426.42|4426.42|4426.42|0
1621598050000|2021-05-21 11:54:10|4425.82|4425.82|4425.67|4425.67|4425.82|4425.82|4425.37|4425.37|0
1621598070000|2021-05-21 11:54:30|4425.76|4425.76|4425.76|4425.76|4425.76|4425.76|4425.76|4425.76|0
1621598080000|2021-05-21 11:54:40|4425.74|4425.74|4425.74|4425.74|4425.74|4425.74|4425.74|4425.74|0
1621598090000|2021-05-21 11:54:50|4425.59|4425.59|4425.59|4425.59|4425.59|4425.59|4425.59|4425.59|0
1621598100000|2021-05-21 11:55:00|4424.99|4424.99|4424.99|4424.99|4424.99|4424.99|4424.99|4424.99|0
1621598120000|2021-05-21 11:55:20|4425.03|4425.03|4425.03|4425.03|4425.03|4425.03|4425.03|4425.03|0
1621598130000|2021-05-21 11:55:30|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|0
1621598140000|2021-05-21 11:55:40|4425.94|4425.94|4425.79|4425.79|4425.94|4425.94|4425.79|4425.79|0
1621598150000|2021-05-21 11:55:50|4426.09|4426.09|4426.39|4426.39|4426.39|4426.39|4426.09|4426.09|0
1621598160000|2021-05-21 11:56:00|4426.24|4426.24|4426.24|4426.24|4426.24|4426.24|4426.24|4426.24|0
1621598190000|2021-05-21 11:56:30|4426.07|4426.07|4426.07|4426.07|4426.07|4426.07|4426.07|4426.07|0
1621598210000|2021-05-21 11:56:50|4425.92|4425.92|4426.09|4426.09|4426.09|4426.09|4425.64|4425.64|0
1621598230000|2021-05-21 11:57:10|4426.39|4426.39|4426.21|4426.21|4426.39|4426.39|4426.21|4426.21|0
1621598250000|2021-05-21 11:57:30|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|0
1621598260000|2021-05-21 11:57:40|4426.66|4426.66|4426.36|4426.36|4426.66|4426.66|4426.36|4426.36|0
1621598270000|2021-05-21 11:57:50|4426.51|4426.51|4426.21|4426.21|4426.51|4426.51|4426.21|4426.21|0
1621598280000|2021-05-21 11:58:00|4426.06|4426.06|4425.89|4425.89|4426.06|4426.06|4425.89|4425.89|0
1621598310000|2021-05-21 11:58:30|4425.82|4425.82|4426.22|4426.22|4426.67|4426.67|4425.77|4425.77|0
1621598320000|2021-05-21 11:58:40|4426.52|4426.52|4426.8|4426.8|4426.97|4426.97|4426.52|4426.52|0
1621598330000|2021-05-21 11:58:50|4426.5|4426.5|4426.5|4426.5|4426.5|4426.5|4426.5|4426.5|0
1621598340000|2021-05-21 11:59:00|4426.45|4426.45|4426.75|4426.75|4426.75|4426.75|4426.45|4426.45|0
1621598350000|2021-05-21 11:59:10|4426.66|4426.66|4426.66|4426.66|4426.66|4426.66|4426.66|4426.66|0
1621598360000|2021-05-21 11:59:20|4426.36|4426.36|4426.15|4426.15|4426.45|4426.45|4426.15|4426.15|0
1621598370000|2021-05-21 11:59:30|4426.3|4426.3|4426|4426|4426.3|4426.3|4426|4426|0
1621598380000|2021-05-21 11:59:40|4425.7|4425.7|4425.1|4425.1|4425.7|4425.7|4425.1|4425.1|0
1621598390000|2021-05-21 11:59:50|4425.01|4425.01|4425.01|4425.01|4425.01|4425.01|4425.01|4425.01|0
1621598400000|2021-05-21 12:00:00|4424.86|4424.86|4424.86|4424.86|4424.86|4424.86|4424.86|4424.86|0
1621598410000|2021-05-21 12:00:10|4425.16|4425.16|4425.46|4425.46|4425.46|4425.46|4425.16|4425.16|0
1621598420000|2021-05-21 12:00:20|4425.48|4425.48|4425.3|4425.3|4425.54|4425.54|4425.24|4425.24|0
1621598450000|2021-05-21 12:00:50|4425.26|4425.26|4425.26|4425.26|4425.26|4425.26|4425.26|4425.26|0
1621598470000|2021-05-21 12:01:10|4425.11|4425.11|4425.26|4425.26|4425.26|4425.26|4425.11|4425.11|0
1621598480000|2021-05-21 12:01:20|4424.96|4424.96|4424.96|4424.96|4424.96|4424.96|4424.96|4424.96|0
1621598500000|2021-05-21 12:01:40|4424.93|4424.93|4424.93|4424.93|4424.93|4424.93|4424.93|4424.93|0
1621598520000|2021-05-21 12:02:00|4425.83|4425.83|4425.83|4425.83|4425.83|4425.83|4425.83|4425.83|0
1621598540000|2021-05-21 12:02:20|4425.68|4425.68|4425.72|4425.72|4425.72|4425.72|4425.68|4425.68|0
1621598550000|2021-05-21 12:02:30|4426.02|4426.02|4426.47|4426.47|4426.47|4426.47|4426.02|4426.02|0
1621598600000|2021-05-21 12:03:20|4426.32|4426.32|4426.32|4426.32|4426.32|4426.32|4426.32|4426.32|0
1621598620000|2021-05-21 12:03:40|4425.87|4425.87|4425.77|4425.77|4425.87|4425.87|4425.77|4425.77|0
1621598640000|2021-05-21 12:04:00|4425.59|4425.59|4424.96|4424.96|4425.59|4425.59|4424.96|4424.96|0
1621598650000|2021-05-21 12:04:10|4424.91|4424.91|4424.91|4424.91|4424.91|4424.91|4424.91|4424.91|0
1621598660000|2021-05-21 12:04:20|4424.61|4424.61|4424.61|4424.61|4424.61|4424.61|4424.61|4424.61|0
1621598670000|2021-05-21 12:04:30|4424.53|4424.53|4424.23|4424.23|4424.68|4424.68|4424.23|4424.23|0
1621598680000|2021-05-21 12:04:40|4424.08|4424.08|4424.18|4424.18|4424.38|4424.38|4424.08|4424.08|0
1621598690000|2021-05-21 12:04:50|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|0
1621598700000|2021-05-21 12:05:00|4424.06|4424.06|4423.78|4423.78|4424.08|4424.08|4423.78|4423.78|0
1621598720000|2021-05-21 12:05:20|4423.63|4423.63|4423.63|4423.63|4423.63|4423.63|4423.63|4423.63|0
1621598730000|2021-05-21 12:05:30|4423.33|4423.33|4423.33|4423.33|4423.33|4423.33|4423.33|4423.33|0
1621598740000|2021-05-21 12:05:40|4423.38|4423.38|4423.6|4423.6|4423.6|4423.6|4423.38|4423.38|0
1621598750000|2021-05-21 12:05:50|4423.75|4423.75|4423.75|4423.75|4423.75|4423.75|4423.75|4423.75|0
1621598770000|2021-05-21 12:06:10|4423.8|4423.8|4423.88|4423.88|4423.88|4423.88|4423.8|4423.8|0
1621598780000|2021-05-21 12:06:20|4423.85|4423.85|4424.3|4424.3|4424.3|4424.3|4423.85|4423.85|0
1621598790000|2021-05-21 12:06:30|4424|4424|4424.79|4424.79|4424.79|4424.79|4423.85|4423.85|0
1621598810000|2021-05-21 12:06:50|4425.09|4425.09|4425.09|4425.09|4425.09|4425.09|4425.09|4425.09|0
1621598820000|2021-05-21 12:07:00|4425.22|4425.22|4425.22|4425.22|4425.22|4425.22|4425.22|4425.22|0
1621598860000|2021-05-21 12:07:40|4425.07|4425.07|4425.22|4425.22|4425.52|4425.52|4425.07|4425.07|0
1621598870000|2021-05-21 12:07:50|4425.07|4425.07|4425.07|4425.07|4425.07|4425.07|4425.07|4425.07|0
1621598890000|2021-05-21 12:08:10|4424.77|4424.77|4424.17|4424.17|4424.77|4424.77|4424.17|4424.17|0
1621598900000|2021-05-21 12:08:20|4424.32|4424.32|4424.17|4424.17|4424.47|4424.47|4424.17|4424.17|0
1621598910000|2021-05-21 12:08:30|4424.32|4424.32|4424.32|4424.32|4424.32|4424.32|4424.32|4424.32|0
1621598920000|2021-05-21 12:08:40|4424.34|4424.34|4424.34|4424.34|4424.34|4424.34|4424.34|4424.34|0
1621598940000|2021-05-21 12:09:00|4423.74|4423.74|4423.74|4423.74|4423.74|4423.74|4423.74|4423.74|0
1621598950000|2021-05-21 12:09:10|4423.68|4423.68|4423.68|4423.68|4423.68|4423.68|4423.68|4423.68|0
1621598980000|2021-05-21 12:09:40|4424.29|4424.29|4424.29|4424.29|4424.29|4424.29|4424.29|4424.29|0
1621598990000|2021-05-21 12:09:50|4424.17|4424.17|4423.87|4423.87|4424.17|4424.17|4423.87|4423.87|0
1621599020000|2021-05-21 12:10:20|4424.17|4424.17|4424.02|4424.02|4424.32|4424.32|4424.02|4424.02|0
1621599030000|2021-05-21 12:10:30|4423.72|4423.72|4423.42|4423.42|4423.72|4423.72|4423.42|4423.42|0
1621599040000|2021-05-21 12:10:40|4422.52|4422.52|4422.97|4422.97|4422.97|4422.97|4422.37|4422.37|0
1621599050000|2021-05-21 12:10:50|4422.82|4422.82|4422.82|4422.82|4422.82|4422.82|4422.82|4422.82|0
1621599060000|2021-05-21 12:11:00|4423.12|4423.12|4423.42|4423.42|4423.42|4423.42|4423.12|4423.12|0
1621599070000|2021-05-21 12:11:10|4423.12|4423.12|4422.82|4422.82|4423.12|4423.12|4422.67|4422.67|0
1621599080000|2021-05-21 12:11:20|4422.52|4422.52|4422.67|4422.67|4422.67|4422.67|4422.52|4422.52|0
1621599100000|2021-05-21 12:11:40|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|0
1621599110000|2021-05-21 12:11:50|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|0
1621599120000|2021-05-21 12:12:00|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|0
1621599140000|2021-05-21 12:12:20|4423.18|4423.18|4423.18|4423.18|4423.18|4423.18|4423.18|4423.18|0
1621599150000|2021-05-21 12:12:30|4423.09|4423.09|4423.09|4423.09|4423.09|4423.09|4423.09|4423.09|0
1621599160000|2021-05-21 12:12:40|4423|4423|4422.85|4422.85|4423|4423|4422.85|4422.85|0
1621599180000|2021-05-21 12:13:00|4422.87|4422.87|4422.87|4422.87|4422.87|4422.87|4422.87|4422.87|0
1621599210000|2021-05-21 12:13:30|4422.72|4422.72|4423.63|4423.63|4423.63|4423.63|4422.72|4422.72|0
1621599220000|2021-05-21 12:13:40|4423.33|4423.33|4423.62|4423.62|4423.62|4423.62|4423.33|4423.33|0
1621599250000|2021-05-21 12:14:10|4423.71|4423.71|4424.16|4424.16|4424.16|4424.16|4423.71|4423.71|0
1621599280000|2021-05-21 12:14:40|4424.01|4424.01|4424.01|4424.01|4424.01|4424.01|4424.01|4424.01|0
1621599290000|2021-05-21 12:14:50|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|0
1621599300000|2021-05-21 12:15:00|4424.19|4424.19|4424.19|4424.19|4424.19|4424.19|4424.19|4424.19|0
1621599320000|2021-05-21 12:15:20|4424.04|4424.04|4424.04|4424.04|4424.04|4424.04|4424.04|4424.04|0
1621599330000|2021-05-21 12:15:30|4424.19|4424.19|4424.16|4424.16|4424.19|4424.19|4424.16|4424.16|0
1621599350000|2021-05-21 12:15:50|4424.01|4424.01|4424.22|4424.22|4424.31|4424.31|4423.71|4423.71|0
1621599360000|2021-05-21 12:16:00|4423.92|4423.92|4424.07|4424.07|4424.37|4424.37|4423.92|4423.92|0
1621599370000|2021-05-21 12:16:10|4424.37|4424.37|4424.67|4424.67|4424.67|4424.67|4424.37|4424.37|0
1621599380000|2021-05-21 12:16:20|4424.52|4424.52|4424.52|4424.52|4424.52|4424.52|4424.52|4424.52|0
1621599390000|2021-05-21 12:16:30|4424.67|4424.67|4424.82|4424.82|4425.27|4425.27|4424.67|4424.67|0
1621599400000|2021-05-21 12:16:40|4424.97|4424.97|4425.5|4425.5|4425.53|4425.53|4424.97|4424.97|0
1621599420000|2021-05-21 12:17:00|4424.9|4424.9|4425.35|4425.35|4425.64|4425.64|4424.9|4424.9|0
1621599430000|2021-05-21 12:17:10|4425.65|4425.65|4425.65|4425.65|4425.65|4425.65|4425.65|4425.65|0
1621599450000|2021-05-21 12:17:30|4426.25|4426.25|4426.81|4426.81|4426.81|4426.81|4426.25|4426.25|0
1621599460000|2021-05-21 12:17:40|4427.11|4427.11|4427.56|4427.56|4427.56|4427.56|4427.11|4427.11|0
1621599480000|2021-05-21 12:18:00|4427.86|4427.86|4427.71|4427.71|4427.86|4427.86|4427.71|4427.71|0
1621599490000|2021-05-21 12:18:10|4428.01|4428.01|4429.01|4429.01|4429.06|4429.06|4428.01|4428.01|0
1621599500000|2021-05-21 12:18:20|4428.71|4428.71|4428.56|4428.56|4428.71|4428.71|4428.56|4428.56|0
1621599510000|2021-05-21 12:18:30|4428.41|4428.41|4428.41|4428.41|4428.41|4428.41|4428.41|4428.41|0
1621599520000|2021-05-21 12:18:40|4428.26|4428.26|4427.66|4427.66|4428.26|4428.26|4427.66|4427.66|0
1621599530000|2021-05-21 12:18:50|4427.68|4427.68|4428|4428|4428|4428|4427.68|4427.68|0
1621599540000|2021-05-21 12:19:00|4428.06|4428.06|4428.33|4428.33|4428.33|4428.33|4428.06|4428.06|0
1621599550000|2021-05-21 12:19:10|4428.18|4428.18|4428.18|4428.18|4428.18|4428.18|4428.18|4428.18|0
1621599560000|2021-05-21 12:19:20|4428.48|4428.48|4428.48|4428.48|4428.48|4428.48|4428.48|4428.48|0
1621599570000|2021-05-21 12:19:30|4428.63|4428.63|4428.63|4428.63|4428.63|4428.63|4428.63|4428.63|0
1621599590000|2021-05-21 12:19:50|4428.45|4428.45|4428.45|4428.45|4428.45|4428.45|4428.45|4428.45|0
1621599600000|2021-05-21 12:20:00|4428.15|4428.15|4428.6|4428.6|4428.9|4428.9|4428.15|4428.15|0
1621599610000|2021-05-21 12:20:10|4428.3|4428.3|4428|4428|4428.3|4428.3|4428|4428|0
1621599620000|2021-05-21 12:20:20|4427.7|4427.7|4427.4|4427.4|4427.7|4427.7|4427.4|4427.4|0
1621599630000|2021-05-21 12:20:30|4427.7|4427.7|4428|4428|4428.45|4428.45|4427.7|4427.7|0
1621599660000|2021-05-21 12:21:00|4427.4|4427.4|4427.4|4427.4|4427.4|4427.4|4427.4|4427.4|0
1621599670000|2021-05-21 12:21:10|4427.32|4427.32|4427.32|4427.32|4427.32|4427.32|4427.02|4427.02|0
1621599680000|2021-05-21 12:21:20|4427.14|4427.14|4427.14|4427.14|4427.14|4427.14|4427.14|4427.14|0
1621599690000|2021-05-21 12:21:30|4427.08|4427.08|4427.08|4427.08|4427.08|4427.08|4427.08|4427.08|0
1621599700000|2021-05-21 12:21:40|4427.38|4427.38|4427.68|4427.68|4427.68|4427.68|4427.38|4427.38|0
1621599710000|2021-05-21 12:21:50|4427.72|4427.72|4427.72|4427.72|4427.72|4427.72|4427.72|4427.72|0
1621599720000|2021-05-21 12:22:00|4427.75|4427.75|4427.72|4427.72|4427.75|4427.75|4427.72|4427.72|0
1621599730000|2021-05-21 12:22:10|4427.57|4427.57|4427.27|4427.27|4427.72|4427.72|4427.12|4427.12|0
1621599740000|2021-05-21 12:22:20|4427.31|4427.31|4427.33|4427.33|4427.33|4427.33|4427.31|4427.31|0
1621599750000|2021-05-21 12:22:30|4427.18|4427.18|4427.18|4427.18|4427.18|4427.18|4427.18|4427.18|0
1621599760000|2021-05-21 12:22:40|4425.98|4425.98|4426.77|4426.77|4426.92|4426.92|4425.98|4425.98|0
1621599800000|2021-05-21 12:23:20|4427.07|4427.07|4427.16|4427.16|4427.16|4427.16|4427.07|4427.07|0
1621599810000|2021-05-21 12:23:30|4427.31|4427.31|4427.59|4427.59|4427.59|4427.59|4427.29|4427.29|0
1621599820000|2021-05-21 12:23:40|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|0
1621599850000|2021-05-21 12:24:10|4427.53|4427.53|4427.53|4427.53|4427.53|4427.53|4427.53|4427.53|0
1621599860000|2021-05-21 12:24:20|4427.83|4427.83|4427.83|4427.83|4427.83|4427.83|4427.83|4427.83|0
1621599870000|2021-05-21 12:24:30|4427.98|4427.98|4427.92|4427.92|4427.98|4427.98|4427.92|4427.92|0
1621599880000|2021-05-21 12:24:40|4427.62|4427.62|4427.92|4427.92|4427.92|4427.92|4427.62|4427.62|0
1621599890000|2021-05-21 12:24:50|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|0
1621599910000|2021-05-21 12:25:10|4427.97|4427.97|4427.45|4427.45|4427.97|4427.97|4427.45|4427.45|0
1621599930000|2021-05-21 12:25:30|4427.48|4427.48|4427.33|4427.33|4427.48|4427.48|4427.33|4427.33|0
1621599940000|2021-05-21 12:25:40|4427.03|4427.03|4427.03|4427.03|4427.03|4427.03|4427.03|4427.03|0
1621599970000|2021-05-21 12:26:10|4426.88|4426.88|4426.88|4426.88|4426.88|4426.88|4426.88|4426.88|0
1621599980000|2021-05-21 12:26:20|4426.85|4426.85|4426.85|4426.85|4426.85|4426.85|4426.85|4426.85|0
1621599990000|2021-05-21 12:26:30|4427.15|4427.15|4427.15|4427.15|4427.15|4427.15|4427.15|4427.15|0
1621600000000|2021-05-21 12:26:40|4427.27|4427.27|4427.27|4427.27|4427.27|4427.27|4427.27|4427.27|0
1621600010000|2021-05-21 12:26:50|4426.67|4426.67|4426.64|4426.64|4426.67|4426.67|4426.64|4426.64|0
1621600030000|2021-05-21 12:27:10|4426.34|4426.34|4426.04|4426.04|4426.34|4426.34|4426.04|4426.04|0
1621600040000|2021-05-21 12:27:20|4426.01|4426.01|4425.41|4425.41|4426.01|4426.01|4425.41|4425.41|0
1621600060000|2021-05-21 12:27:40|4425.32|4425.32|4424.42|4424.42|4425.32|4425.32|4424.42|4424.42|0
1621600070000|2021-05-21 12:27:50|4424.72|4424.72|4424.72|4424.72|4424.72|4424.72|4424.72|4424.72|0
1621600080000|2021-05-21 12:28:00|4424.63|4424.63|4424.72|4424.72|4424.72|4424.72|4424.63|4424.63|0
1621600090000|2021-05-21 12:28:10|4425.32|4425.32|4425.62|4425.62|4425.62|4425.62|4425.32|4425.32|0
1621600130000|2021-05-21 12:28:50|4425.57|4425.57|4425.57|4425.57|4425.57|4425.57|4425.57|4425.57|0
1621600140000|2021-05-21 12:29:00|4425.27|4425.27|4425.27|4425.27|4425.27|4425.27|4425.27|4425.27|0
1621600170000|2021-05-21 12:29:30|4425.57|4425.57|4426.25|4426.25|4426.25|4426.25|4425.57|4425.57|0
1621600210000|2021-05-21 12:30:10|4426.16|4426.16|4426.16|4426.16|4426.16|4426.16|4426.16|4426.16|0
1621600220000|2021-05-21 12:30:20|4426.46|4426.46|4426.46|4426.46|4426.46|4426.46|4426.46|4426.46|0
1621600230000|2021-05-21 12:30:30|4426.16|4426.16|4426.16|4426.16|4426.16|4426.16|4426.16|4426.16|0
1621600240000|2021-05-21 12:30:40|4426.01|4426.01|4426.01|4426.01|4426.01|4426.01|4426.01|4426.01|0
1621600250000|2021-05-21 12:30:50|4425.71|4425.71|4425.41|4425.41|4425.71|4425.71|4425.41|4425.41|0
1621600260000|2021-05-21 12:31:00|4425.55|4425.55|4426.01|4426.01|4426.01|4426.01|4425.55|4425.55|0
1621600310000|2021-05-21 12:31:50|4426.1|4426.1|4426.1|4426.1|4426.1|4426.1|4426.1|4426.1|0
1621600320000|2021-05-21 12:32:00|4426.05|4426.05|4425.98|4425.98|4426.05|4426.05|4425.96|4425.96|0
1621600350000|2021-05-21 12:32:30|4425.93|4425.93|4425.93|4425.93|4425.93|4425.93|4425.93|4425.93|0
1621600370000|2021-05-21 12:32:50|4426.23|4426.23|4426.23|4426.23|4426.23|4426.23|4426.23|4426.23|0
1621600380000|2021-05-21 12:33:00|4426.25|4426.25|4426.1|4426.1|4426.25|4426.25|4426.1|4426.1|0
1621600390000|2021-05-21 12:33:10|4426.07|4426.07|4426.07|4426.07|4426.07|4426.07|4426.07|4426.07|0
1621600440000|2021-05-21 12:34:00|4426.01|4426.01|4425.98|4425.98|4426.01|4426.01|4425.95|4425.95|0
1621600460000|2021-05-21 12:34:20|4426.13|4426.13|4425.83|4425.83|4426.13|4426.13|4425.83|4425.83|0
1621600480000|2021-05-21 12:34:40|4425.53|4425.53|4425.38|4425.38|4425.53|4425.53|4425.38|4425.38|0
1621600490000|2021-05-21 12:34:50|4425.08|4425.08|4425.08|4425.08|4425.08|4425.08|4425.08|4425.08|0
1621600500000|2021-05-21 12:35:00|4425.23|4425.23|4425.23|4425.23|4425.23|4425.23|4425.23|4425.23|0
1621600520000|2021-05-21 12:35:20|4425.18|4425.18|4425.2|4425.2|4425.2|4425.2|4425.18|4425.18|0
1621600530000|2021-05-21 12:35:30|4425.5|4425.5|4425.95|4425.95|4425.95|4425.95|4425.5|4425.5|0
1621600540000|2021-05-21 12:35:40|4426.25|4426.25|4426.25|4426.25|4426.25|4426.25|4426.25|4426.25|0
1621600550000|2021-05-21 12:35:50|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|0
1621600560000|2021-05-21 12:36:00|4426.32|4426.32|4426.77|4426.77|4426.77|4426.77|4426.32|4426.32|0
1621600570000|2021-05-21 12:36:10|4426.62|4426.62|4426.62|4426.62|4426.62|4426.62|4426.62|4426.62|0
1621600580000|2021-05-21 12:36:20|4426.68|4426.68|4426.38|4426.38|4426.68|4426.68|4426.38|4426.38|0
1621600590000|2021-05-21 12:36:30|4426.4|4426.4|4425.8|4425.8|4426.4|4426.4|4425.8|4425.8|0
1621600600000|2021-05-21 12:36:40|4425.82|4425.82|4425.91|4425.91|4425.91|4425.91|4425.82|4425.82|0
1621600610000|2021-05-21 12:36:50|4426.06|4426.06|4426.09|4426.09|4426.09|4426.09|4426.06|4426.06|0
1621600620000|2021-05-21 12:37:00|4425.94|4425.94|4426.09|4426.09|4426.09|4426.09|4425.94|4425.94|0
1621600640000|2021-05-21 12:37:20|4425.94|4425.94|4425.64|4425.64|4425.94|4425.94|4425.64|4425.64|0
1621600680000|2021-05-21 12:38:00|4425.73|4425.73|4425.82|4425.82|4425.82|4425.82|4425.73|4425.73|0
1621600720000|2021-05-21 12:38:40|4425.67|4425.67|4425.38|4425.38|4425.67|4425.67|4425.38|4425.38|0
1621600740000|2021-05-21 12:39:00|4425.68|4425.68|4426.55|4426.55|4426.55|4426.55|4425.68|4425.68|0
1621600750000|2021-05-21 12:39:10|4426.46|4426.46|4426.31|4426.31|4426.46|4426.46|4426.31|4426.31|0
1621600770000|2021-05-21 12:39:30|4426.19|4426.19|4426.19|4426.19|4426.19|4426.19|4426.19|4426.19|0
1621600800000|2021-05-21 12:40:00|4426.1|4426.1|4426.44|4426.44|4426.44|4426.44|4426.1|4426.1|0
1621600810000|2021-05-21 12:40:10|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|0
1621600820000|2021-05-21 12:40:20|4426.63|4426.63|4427.98|4427.98|4427.98|4427.98|4426.63|4426.63|0
1621600830000|2021-05-21 12:40:30|4428.07|4428.07|4428.07|4428.07|4428.07|4428.07|4428.07|4428.07|0
1621600860000|2021-05-21 12:41:00|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|0
1621600870000|2021-05-21 12:41:10|4427.47|4427.47|4427.47|4427.47|4427.47|4427.47|4427.47|4427.47|0
1621600910000|2021-05-21 12:41:50|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|0
1621600930000|2021-05-21 12:42:10|4427.92|4427.92|4427.62|4427.62|4427.92|4427.92|4427.62|4427.62|0
1621600950000|2021-05-21 12:42:30|4427.32|4427.32|4427.32|4427.32|4427.32|4427.32|4427.32|4427.32|0
1621600960000|2021-05-21 12:42:40|4427.61|4427.61|4427.61|4427.61|4427.61|4427.61|4427.61|4427.61|0
1621600970000|2021-05-21 12:42:50|4427.92|4427.92|4427.92|4427.92|4427.92|4427.92|4427.92|4427.92|0
1621601020000|2021-05-21 12:43:40|4428.06|4428.06|4428.66|4428.66|4428.66|4428.66|4428.06|4428.06|0
1621601070000|2021-05-21 12:44:30|4428.62|4428.62|4428.62|4428.62|4428.62|4428.62|4428.62|4428.62|0
1621601080000|2021-05-21 12:44:40|4428.89|4428.89|4428.89|4428.89|4428.89|4428.89|4428.89|4428.89|0
1621601090000|2021-05-21 12:44:50|4429.04|4429.04|4428.86|4428.86|4429.04|4429.04|4428.86|4428.86|0
1621601110000|2021-05-21 12:45:10|4428.56|4428.56|4428.56|4428.56|4428.56|4428.56|4428.56|4428.56|0
1621601140000|2021-05-21 12:45:40|4428.9|4428.9|4429.09|4429.09|4429.13|4429.13|4428.9|4428.9|0
1621601150000|2021-05-21 12:45:50|4429.4|4429.4|4429.74|4429.74|4429.77|4429.77|4429.4|4429.4|0
1621601170000|2021-05-21 12:46:10|4429.89|4429.89|4430.49|4430.49|4430.49|4430.49|4429.89|4429.89|0
1621601190000|2021-05-21 12:46:30|4430.64|4430.64|4430.64|4430.64|4430.64|4430.64|4430.34|4430.34|0
1621601200000|2021-05-21 12:46:40|4430.49|4430.49|4430.04|4430.04|4430.49|4430.49|4430.04|4430.04|0
1621601210000|2021-05-21 12:46:50|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|0
1621601250000|2021-05-21 12:47:30|4429.55|4429.55|4429.55|4429.55|4429.55|4429.55|4429.55|4429.55|0
1621601280000|2021-05-21 12:48:00|4429.7|4429.7|4430.4|4430.4|4430.45|4430.45|4429.7|4429.7|0
1621601290000|2021-05-21 12:48:10|4430.99|4430.99|4430.99|4430.99|4430.99|4430.99|4430.99|4430.99|0
1621601300000|2021-05-21 12:48:20|4430.85|4430.85|4430.7|4430.7|4430.85|4430.85|4430.7|4430.7|0
1621601330000|2021-05-21 12:48:50|4430.72|4430.72|4430.75|4430.75|4430.75|4430.75|4430.72|4430.72|0
1621601350000|2021-05-21 12:49:10|4430.84|4430.84|4430.84|4430.84|4430.84|4430.84|4430.84|4430.84|0
1621601360000|2021-05-21 12:49:20|4431.29|4431.29|4431.29|4431.29|4431.29|4431.29|4431.29|4431.29|0
1621601370000|2021-05-21 12:49:30|4431.31|4431.31|4431.16|4431.16|4431.31|4431.31|4431.16|4431.16|0
1621601410000|2021-05-21 12:50:10|4431.46|4431.46|4431.4|4431.4|4431.46|4431.46|4431.4|4431.4|0
1621601440000|2021-05-21 12:50:40|4431.31|4431.31|4431.61|4431.61|4431.61|4431.61|4431.31|4431.31|0
1621601460000|2021-05-21 12:51:00|4432.21|4432.21|4432.26|4432.26|4432.26|4432.26|4432.21|4432.21|0
1621601470000|2021-05-21 12:51:10|4432.11|4432.11|4432.11|4432.11|4432.11|4432.11|4432.11|4432.11|0
1621601490000|2021-05-21 12:51:30|4431.81|4431.81|4431.81|4431.81|4431.81|4431.81|4431.81|4431.81|0
1621601500000|2021-05-21 12:51:40|4431.51|4431.51|4430.91|4430.91|4431.51|4431.51|4430.91|4430.91|0
1621601510000|2021-05-21 12:51:50|4430.89|4430.89|4430.89|4430.89|4430.89|4430.89|4430.89|4430.89|0
1621601520000|2021-05-21 12:52:00|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|0
1621601530000|2021-05-21 12:52:10|4430.89|4430.89|4430.89|4430.89|4430.89|4430.89|4430.89|4430.89|0
1621601550000|2021-05-21 12:52:30|4431.49|4431.49|4431.72|4431.72|4431.79|4431.79|4431.49|4431.49|0
1621601580000|2021-05-21 12:53:00|4431.7|4431.7|4431.7|4431.7|4431.7|4431.7|4431.7|4431.7|0
1621601590000|2021-05-21 12:53:10|4431.79|4431.79|4431.55|4431.55|4431.79|4431.79|4431.55|4431.55|0
1621601600000|2021-05-21 12:53:20|4431.4|4431.4|4431.4|4431.4|4431.4|4431.4|4431.4|4431.4|0
1621601610000|2021-05-21 12:53:30|4431.7|4431.7|4432.15|4432.15|4432.15|4432.15|4431.7|4431.7|0
1621601620000|2021-05-21 12:53:40|4431.85|4431.85|4431.87|4431.87|4431.87|4431.87|4431.85|4431.85|0
1621601630000|2021-05-21 12:53:50|4431.82|4431.82|4431.82|4431.82|4431.82|4431.82|4431.82|4431.82|0
1621601650000|2021-05-21 12:54:10|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|0
1621601660000|2021-05-21 12:54:20|4431.98|4431.98|4432.43|4432.43|4432.43|4432.43|4431.98|4431.98|0
1621601670000|2021-05-21 12:54:30|4432.57|4432.57|4432.57|4432.57|4432.57|4432.57|4432.57|4432.57|0
1621601700000|2021-05-21 12:55:00|4432.87|4432.87|4433.3|4433.3|4433.48|4433.48|4432.87|4432.87|0
1621601710000|2021-05-21 12:55:10|4433.19|4433.19|4433.34|4433.34|4433.34|4433.34|4433.19|4433.19|0
1621601720000|2021-05-21 12:55:20|4433.94|4433.94|4433.94|4433.94|4433.94|4433.94|4433.94|4433.94|0
1621601750000|2021-05-21 12:55:50|4433.64|4433.64|4433.64|4433.64|4433.64|4433.64|4433.64|4433.64|0
1621601760000|2021-05-21 12:56:00|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|0
1621601780000|2021-05-21 12:56:20|4433.26|4433.26|4433.26|4433.26|4433.26|4433.26|4433.26|4433.26|0
1621601790000|2021-05-21 12:56:30|4433.56|4433.56|4433.54|4433.54|4433.56|4433.56|4433.54|4433.54|0
1621601800000|2021-05-21 12:56:40|4433.84|4433.84|4433.84|4433.84|4433.84|4433.84|4433.84|4433.84|0
1621601820000|2021-05-21 12:57:00|4434.14|4434.14|4434.14|4434.14|4434.14|4434.14|4434.14|4434.14|0
1621601840000|2021-05-21 12:57:20|4434.44|4434.44|4434.44|4434.44|4434.44|4434.44|4434.44|4434.44|0
1621601850000|2021-05-21 12:57:30|4434.53|4434.53|4434.98|4434.98|4434.98|4434.98|4434.53|4434.53|0
1621601860000|2021-05-21 12:57:40|4435.28|4435.28|4435.28|4435.28|4435.28|4435.28|4435.28|4435.28|0
1621601870000|2021-05-21 12:57:50|4435.31|4435.31|4435.33|4435.33|4435.33|4435.33|4435.31|4435.31|0
1621601880000|2021-05-21 12:58:00|4435.03|4435.03|4435.03|4435.03|4435.03|4435.03|4435.03|4435.03|0
1621601890000|2021-05-21 12:58:10|4434.73|4434.73|4435.12|4435.12|4435.12|4435.12|4434.73|4434.73|0
1621601900000|2021-05-21 12:58:20|4435.27|4435.27|4435.27|4435.27|4435.27|4435.27|4435.27|4435.27|0
1621601910000|2021-05-21 12:58:30|4435.31|4435.31|4435.31|4435.31|4435.31|4435.31|4435.31|4435.31|0
1621601920000|2021-05-21 12:58:40|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|0
1621601940000|2021-05-21 12:59:00|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|0
1621601950000|2021-05-21 12:59:10|4435.72|4435.72|4435.72|4435.72|4435.72|4435.72|4435.72|4435.72|0
1621601960000|2021-05-21 12:59:20|4435.68|4435.68|4435.98|4435.98|4435.98|4435.98|4435.62|4435.62|0
1621601970000|2021-05-21 12:59:30|4435.92|4435.92|4435.92|4435.92|4435.92|4435.92|4435.92|4435.92|0
1621601980000|2021-05-21 12:59:40|4436.07|4436.07|4436.07|4436.07|4436.13|4436.13|4436.07|4436.07|0
1621601990000|2021-05-21 12:59:50|4436.97|4436.97|4437.68|4437.68|4437.68|4437.68|4436.97|4436.97|0
1621602000000|2021-05-21 13:00:00|4437.98|4437.98|4437.98|4437.98|4438.13|4438.13|4437.98|4437.98|0
1621602010000|2021-05-21 13:00:10|4437.68|4437.68|4437.83|4437.83|4437.83|4437.83|4437.68|4437.68|0
1621602020000|2021-05-21 13:00:20|4437.88|4437.88|4438.03|4438.03|4438.03|4438.03|4437.88|4437.88|0
1621602030000|2021-05-21 13:00:30|4438|4438|4438.06|4438.06|4438.06|4438.06|4438|4438|0
1621602050000|2021-05-21 13:00:50|4438|4438|4437.7|4437.7|4438|4438|4437.7|4437.7|0
1621602060000|2021-05-21 13:01:00|4437.78|4437.78|4437.78|4437.78|4437.78|4437.78|4437.78|4437.78|0
1621602070000|2021-05-21 13:01:10|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|0
1621602080000|2021-05-21 13:01:20|4437.63|4437.63|4437.63|4437.63|4437.63|4437.63|4437.63|4437.63|0
1621602090000|2021-05-21 13:01:30|4437.48|4437.48|4436.88|4436.88|4437.48|4437.48|4436.88|4436.88|0
1621602110000|2021-05-21 13:01:50|4436.83|4436.83|4436.8|4436.8|4436.83|4436.83|4436.8|4436.8|0
1621602130000|2021-05-21 13:02:10|4436.95|4436.95|4436.89|4436.89|4436.95|4436.95|4436.89|4436.89|0
1621602140000|2021-05-21 13:02:20|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|0
1621602150000|2021-05-21 13:02:30|4436.68|4436.68|4436.23|4436.23|4436.68|4436.68|4436.23|4436.23|0
1621602160000|2021-05-21 13:02:40|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|0
1621602170000|2021-05-21 13:02:50|4435.88|4435.88|4435.58|4435.58|4435.88|4435.88|4435.58|4435.58|0
1621602180000|2021-05-21 13:03:00|4435.72|4435.72|4435.72|4435.72|4435.72|4435.72|4435.72|4435.72|0
1621602200000|2021-05-21 13:03:20|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|0
1621602220000|2021-05-21 13:03:40|4435.24|4435.24|4435.24|4435.24|4435.24|4435.24|4435.24|4435.24|0
1621602230000|2021-05-21 13:03:50|4435.09|4435.09|4435.15|4435.15|4435.15|4435.15|4435.09|4435.09|0
1621602240000|2021-05-21 13:04:00|4435.45|4435.45|4435.47|4435.47|4435.47|4435.47|4435.3|4435.3|0
1621602270000|2021-05-21 13:04:30|4435.5|4435.5|4435.5|4435.5|4435.5|4435.5|4435.5|4435.5|0
1621602280000|2021-05-21 13:04:40|4435.41|4435.41|4435.56|4435.56|4435.56|4435.56|4435.26|4435.26|0
1621602290000|2021-05-21 13:04:50|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|0
1621602300000|2021-05-21 13:05:00|4435.97|4435.97|4436.01|4436.01|4436.01|4436.01|4435.97|4435.97|0
1621602310000|2021-05-21 13:05:10|4436.24|4436.24|4436.18|4436.18|4436.24|4436.24|4436.18|4436.18|0
1621602320000|2021-05-21 13:05:20|4435.88|4435.88|4435.97|4435.97|4435.97|4435.97|4435.88|4435.88|0
1621602350000|2021-05-21 13:05:50|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|0
1621602360000|2021-05-21 13:06:00|4435.79|4435.79|4436.09|4436.09|4436.09|4436.09|4435.79|4435.79|0
1621602370000|2021-05-21 13:06:10|4436.03|4436.03|4436.03|4436.03|4436.03|4436.03|4436.03|4436.03|0
1621602380000|2021-05-21 13:06:20|4436.05|4436.05|4436.05|4436.05|4436.05|4436.05|4436|4436|0
1621602390000|2021-05-21 13:06:30|4436.11|4436.11|4436.11|4436.11|4436.11|4436.11|4436.11|4436.11|0
1621602400000|2021-05-21 13:06:40|4436.05|4436.05|4435.45|4435.45|4436.05|4436.05|4435.45|4435.45|0
1621602410000|2021-05-21 13:06:50|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|0
1621602420000|2021-05-21 13:07:00|4435.45|4435.45|4435.6|4435.6|4435.6|4435.6|4435.3|4435.3|0
1621602430000|2021-05-21 13:07:10|4435.69|4435.69|4435.69|4435.69|4435.99|4435.99|4435.69|4435.69|0
1621602440000|2021-05-21 13:07:20|4435.39|4435.39|4434.7|4434.7|4435.39|4435.39|4434.7|4434.7|0
1621602450000|2021-05-21 13:07:30|4435|4435|4434.77|4434.77|4435|4435|4434.77|4434.77|0
1621602470000|2021-05-21 13:07:50|4434.62|4434.62|4434.47|4434.47|4434.62|4434.62|4434.47|4434.47|0
1621602480000|2021-05-21 13:08:00|4433.87|4433.87|4433.87|4433.87|4433.87|4433.87|4433.87|4433.87|0
1621602510000|2021-05-21 13:08:30|4433.72|4433.72|4433.43|4433.43|4433.72|4433.72|4433.43|4433.43|0
1621602520000|2021-05-21 13:08:40|4433.34|4433.34|4433.34|4433.34|4433.34|4433.34|4433.34|4433.34|0
1621602540000|2021-05-21 13:09:00|4433.43|4433.43|4433.52|4433.52|4433.52|4433.52|4433.43|4433.43|0
1621602550000|2021-05-21 13:09:10|4433.22|4433.22|4432.92|4432.92|4433.22|4433.22|4432.92|4432.92|0
1621602590000|2021-05-21 13:09:50|4432.94|4432.94|4432.94|4432.94|4432.94|4432.94|4432.94|4432.94|0
1621602600000|2021-05-21 13:10:00|4433.24|4433.24|4433.54|4433.54|4433.54|4433.54|4433.24|4433.24|0
1621602610000|2021-05-21 13:10:10|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|0
1621602620000|2021-05-21 13:10:20|4433.99|4433.99|4433.99|4433.99|4433.99|4433.99|4433.99|4433.99|0
1621602660000|2021-05-21 13:11:00|4434.59|4434.59|4434.59|4434.59|4434.59|4434.59|4434.59|4434.59|0
1621602690000|2021-05-21 13:11:30|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|0
1621602700000|2021-05-21 13:11:40|4434.11|4434.11|4434.11|4434.11|4434.26|4434.26|4434.11|4434.11|0
1621602710000|2021-05-21 13:11:50|4433.96|4433.96|4433.81|4433.81|4434.41|4434.41|4433.66|4433.66|0
1621602720000|2021-05-21 13:12:00|4433.66|4433.66|4433.47|4433.47|4433.66|4433.66|4433.47|4433.47|0
1621602730000|2021-05-21 13:12:10|4432.87|4432.87|4432.9|4432.9|4432.9|4432.9|4432.84|4432.84|0
1621602740000|2021-05-21 13:12:20|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|0
1621602750000|2021-05-21 13:12:30|4432.72|4432.72|4432.72|4432.72|4432.72|4432.72|4432.72|4432.72|0
1621602760000|2021-05-21 13:12:40|4432.63|4432.63|4432.63|4432.63|4432.63|4432.63|4432.63|4432.63|0
1621602770000|2021-05-21 13:12:50|4432.78|4432.78|4432.63|4432.63|4432.78|4432.78|4432.63|4432.63|0
1621602800000|2021-05-21 13:13:20|4432.93|4432.93|4433.08|4433.08|4433.08|4433.08|4432.93|4432.93|0
1621602810000|2021-05-21 13:13:30|4432.97|4432.97|4432.97|4432.97|4432.97|4432.97|4432.97|4432.97|0
1621602820000|2021-05-21 13:13:40|4432.95|4432.95|4433.52|4433.52|4433.52|4433.52|4432.92|4432.92|0
1621602830000|2021-05-21 13:13:50|4432.92|4432.92|4432.25|4432.25|4432.92|4432.92|4432.25|4432.25|0
1621602840000|2021-05-21 13:14:00|4432.07|4432.07|4432.07|4432.07|4432.07|4432.07|4432.07|4432.07|0
1621602860000|2021-05-21 13:14:20|4432.16|4432.16|4432.1|4432.1|4432.16|4432.16|4432.1|4432.1|0
1621602870000|2021-05-21 13:14:30|4432.04|4432.04|4432.1|4432.1|4432.1|4432.1|4432.04|4432.04|0
1621602890000|2021-05-21 13:14:50|4432.01|4432.01|4432.01|4432.01|4432.01|4432.01|4432.01|4432.01|0
1621602900000|2021-05-21 13:15:00|4432.31|4432.31|4433.28|4433.28|4433.51|4433.51|4432.31|4432.31|0
1621602910000|2021-05-21 13:15:10|4433.3|4433.3|4433.3|4433.3|4433.3|4433.3|4433.3|4433.3|0
1621602930000|2021-05-21 13:15:30|4433.39|4433.39|4433.29|4433.29|4433.44|4433.44|4433.29|4433.29|0
1621602940000|2021-05-21 13:15:40|4433.14|4433.14|4432.1|4432.1|4433.14|4433.14|4432.1|4432.1|0
1621602950000|2021-05-21 13:15:50|4432.4|4432.4|4432.72|4432.72|4432.72|4432.72|4432.25|4432.25|0
1621602960000|2021-05-21 13:16:00|4432.12|4432.12|4431.82|4431.82|4432.12|4432.12|4431.82|4431.82|0
1621602980000|2021-05-21 13:16:20|4431.97|4431.97|4431.97|4431.97|4431.97|4431.97|4431.97|4431.97|0
1621602990000|2021-05-21 13:16:30|4431.67|4431.67|4431.67|4431.67|4431.67|4431.67|4431.67|4431.67|0
1621603000000|2021-05-21 13:16:40|4431.82|4431.82|4432.22|4432.22|4432.22|4432.22|4431.82|4431.82|0
1621603010000|2021-05-21 13:16:50|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|0
1621603020000|2021-05-21 13:17:00|4432.47|4432.47|4432.54|4432.54|4432.77|4432.77|4432.47|4432.47|0
1621603030000|2021-05-21 13:17:10|4432.39|4432.39|4432.24|4432.24|4432.39|4432.39|4432.24|4432.24|0
1621603040000|2021-05-21 13:17:20|4432.09|4432.09|4431.85|4431.85|4432.09|4432.09|4431.7|4431.7|0
1621603050000|2021-05-21 13:17:30|4431.4|4431.4|4431.55|4431.55|4431.55|4431.55|4431.4|4431.4|0
1621603060000|2021-05-21 13:17:40|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|0
1621603080000|2021-05-21 13:18:00|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|0
1621603100000|2021-05-21 13:18:20|4431.27|4431.27|4431.32|4431.32|4431.32|4431.32|4431.27|4431.27|0
1621603110000|2021-05-21 13:18:30|4431.47|4431.47|4431.47|4431.47|4431.47|4431.47|4431.47|4431.47|0
1621603130000|2021-05-21 13:18:50|4431.62|4431.62|4430.42|4430.42|4431.62|4431.62|4430.42|4430.42|0
1621603150000|2021-05-21 13:19:10|4430.72|4430.72|4431.02|4431.02|4431.02|4431.02|4430.72|4430.72|0
1621603160000|2021-05-21 13:19:20|4431.47|4431.47|4432.21|4432.21|4432.21|4432.21|4431.47|4431.47|0
1621603170000|2021-05-21 13:19:30|4432.52|4432.52|4432.42|4432.42|4432.52|4432.52|4432.42|4432.42|0
1621603200000|2021-05-21 13:20:00|4432.51|4432.51|4432.51|4432.51|4432.51|4432.51|4432.51|4432.51|0
1621603220000|2021-05-21 13:20:20|4432.66|4432.66|4432.21|4432.21|4432.81|4432.81|4432.21|4432.21|0
1621603250000|2021-05-21 13:20:50|4432.36|4432.36|4432.39|4432.39|4432.39|4432.39|4432.36|4432.36|0
1621603260000|2021-05-21 13:21:00|4432.33|4432.33|4432.44|4432.44|4432.44|4432.44|4432.33|4432.33|0
1621603270000|2021-05-21 13:21:10|4432.5|4432.5|4432.5|4432.5|4432.5|4432.5|4432.5|4432.5|0
1621603280000|2021-05-21 13:21:20|4432.65|4432.65|4432.83|4432.83|4432.83|4432.83|4432.65|4432.65|0
1621603300000|2021-05-21 13:21:40|4433.13|4433.13|4433.13|4433.13|4433.13|4433.13|4433.13|4433.13|0
1621603310000|2021-05-21 13:21:50|4433.19|4433.19|4433.34|4433.34|4433.34|4433.34|4433.19|4433.19|0
1621603320000|2021-05-21 13:22:00|4433.04|4433.04|4433.04|4433.04|4433.04|4433.04|4433.04|4433.04|0
1621603340000|2021-05-21 13:22:20|4433.19|4433.19|4433.19|4433.19|4433.19|4433.19|4433.19|4433.19|0
1621603350000|2021-05-21 13:22:30|4432.89|4432.89|4432.44|4432.44|4432.89|4432.89|4432.44|4432.44|0
1621603370000|2021-05-21 13:22:50|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|0
1621603380000|2021-05-21 13:23:00|4432.44|4432.44|4432.88|4432.88|4432.88|4432.88|4432.44|4432.44|0
1621603390000|2021-05-21 13:23:10|4433.03|4433.03|4432.73|4432.73|4433.03|4433.03|4432.73|4432.73|0
1621603410000|2021-05-21 13:23:30|4433.03|4433.03|4433.12|4433.12|4433.12|4433.12|4433.03|4433.03|0
1621603450000|2021-05-21 13:24:10|4433.27|4433.27|4434.02|4434.02|4434.02|4434.02|4433.27|4433.27|0
1621603460000|2021-05-21 13:24:20|4434.17|4434.17|4434.83|4434.83|4434.83|4434.83|4434.17|4434.17|0
1621603480000|2021-05-21 13:24:40|4435.13|4435.13|4435.54|4435.54|4435.54|4435.54|4435.13|4435.13|0
1621603490000|2021-05-21 13:24:50|4435.69|4435.69|4435.69|4435.69|4435.69|4435.69|4435.69|4435.69|0
1621603500000|2021-05-21 13:25:00|4435.63|4435.63|4435.69|4435.69|4435.69|4435.69|4435.63|4435.63|0
1621603510000|2021-05-21 13:25:10|4435.86|4435.86|4436.04|4436.04|4436.04|4436.04|4435.86|4435.86|0
1621603520000|2021-05-21 13:25:20|4436.15|4436.15|4435.92|4435.92|4436.45|4436.45|4435.92|4435.92|0
1621603530000|2021-05-21 13:25:30|4435.77|4435.77|4434.54|4434.54|4435.77|4435.77|4434.54|4434.54|0
1621603540000|2021-05-21 13:25:40|4434.39|4434.39|4434.63|4434.63|4434.83|4434.83|4434.39|4434.39|0
1621603550000|2021-05-21 13:25:50|4434.78|4434.78|4434.92|4434.92|4434.92|4434.92|4434.78|4434.78|0
1621603560000|2021-05-21 13:26:00|4434.78|4434.78|4434.95|4434.95|4434.95|4434.95|4434.78|4434.78|0
1621603570000|2021-05-21 13:26:10|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|0
1621603580000|2021-05-21 13:26:20|4435.1|4435.1|4434.5|4434.5|4435.1|4435.1|4434.5|4434.5|0
1621603590000|2021-05-21 13:26:30|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|0
1621603620000|2021-05-21 13:27:00|4434.84|4434.84|4435.44|4435.44|4435.44|4435.44|4434.84|4434.84|0
1621603630000|2021-05-21 13:27:10|4435.59|4435.59|4435.44|4435.44|4435.59|4435.59|4435.44|4435.44|0
1621603640000|2021-05-21 13:27:20|4435.29|4435.29|4435.59|4435.59|4435.74|4435.74|4435.29|4435.29|0
1621603650000|2021-05-21 13:27:30|4435.74|4435.74|4435.52|4435.52|4435.74|4435.74|4435.52|4435.52|0
1621603670000|2021-05-21 13:27:50|4435.67|4435.67|4435.52|4435.52|4435.67|4435.67|4435.52|4435.52|0
1621603680000|2021-05-21 13:28:00|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|0
1621603690000|2021-05-21 13:28:10|4435.82|4435.82|4436.11|4436.11|4436.11|4436.11|4435.82|4435.82|0
1621603700000|2021-05-21 13:28:20|4436.41|4436.41|4436.71|4436.71|4436.71|4436.71|4436.41|4436.41|0
1621603710000|2021-05-21 13:28:30|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|0
1621603720000|2021-05-21 13:28:40|4436.8|4436.8|4437.1|4437.1|4437.1|4437.1|4436.8|4436.8|0
1621603750000|2021-05-21 13:29:10|4437.25|4437.25|4437.25|4437.25|4437.25|4437.25|4437.25|4437.25|0
1621603760000|2021-05-21 13:29:20|4437.21|4437.21|4437.03|4437.03|4437.21|4437.21|4437.03|4437.03|0
1621603770000|2021-05-21 13:29:30|4437.33|4437.33|4436.25|4436.25|4437.33|4437.33|4436.25|4436.25|0
1621603780000|2021-05-21 13:29:40|4436.2|4436.2|4436.2|4436.2|4436.2|4436.2|4436.2|4436.2|0
1621603790000|2021-05-21 13:29:50|4436.05|4436.05|4435.45|4435.45|4436.05|4436.05|4435.45|4435.45|0
1621603800000|2021-05-21 13:30:00|4434.55|4434.55|4435.23|4435.23|4435.45|4435.45|4434.55|4434.55|0
1621603810000|2021-05-21 13:30:10|4435.28|4435.28|4434.98|4434.98|4435.28|4435.28|4434.98|4434.98|0
1621603820000|2021-05-21 13:30:20|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|0
1621603830000|2021-05-21 13:30:30|4434.99|4434.99|4434.97|4434.97|4435.26|4435.26|4434.97|4434.97|0
1621603840000|2021-05-21 13:30:40|4435.72|4435.72|4435.42|4435.42|4435.72|4435.72|4435.27|4435.27|0
1621603850000|2021-05-21 13:30:50|4436.02|4436.02|4436.02|4436.02|4436.02|4436.02|4436.02|4436.02|0
1621603860000|2021-05-21 13:31:00|4435.97|4435.97|4435.97|4435.97|4435.97|4435.97|4435.97|4435.97|0
1621603870000|2021-05-21 13:31:10|4436.27|4436.27|4436.23|4436.23|4436.68|4436.68|4436.23|4436.23|0
1621603890000|2021-05-21 13:31:30|4436.83|4436.83|4437.13|4437.13|4437.13|4437.13|4436.83|4436.83|0
1621603900000|2021-05-21 13:31:40|4437.73|4437.73|4438.77|4438.77|4438.77|4438.77|4437.73|4437.73|0
1621603910000|2021-05-21 13:31:50|4439.37|4439.37|4438.77|4438.77|4439.37|4439.37|4438.77|4438.77|0
1621603920000|2021-05-21 13:32:00|4439.37|4439.37|4440.72|4440.72|4440.72|4440.72|4439.37|4439.37|0
1621603930000|2021-05-21 13:32:10|4441.32|4441.32|4440.45|4440.45|4441.32|4441.32|4439.85|4439.85|0
1621603940000|2021-05-21 13:32:20|4440.15|4440.15|4442.14|4442.14|4442.44|4442.44|4440.15|4440.15|0
1621603950000|2021-05-21 13:32:30|4442.08|4442.08|4441.81|4441.81|4442.08|4442.08|4441.48|4441.48|0
1621603960000|2021-05-21 13:32:40|4442.11|4442.11|4445.18|4445.18|4445.54|4445.54|4442.11|4442.11|0
1621603970000|2021-05-21 13:32:50|4444.73|4444.73|4442.73|4442.73|4444.73|4444.73|4442.73|4442.73|0
1621603980000|2021-05-21 13:33:00|4443.03|4443.03|4445.27|4445.27|4445.27|4445.27|4442.73|4442.73|0
1621603990000|2021-05-21 13:33:10|4445.57|4445.57|4446.47|4446.47|4446.47|4446.47|4445.57|4445.57|0
1621604000000|2021-05-21 13:33:20|4446.56|4446.56|4445.97|4445.97|4447.31|4447.31|4445.97|4445.97|0
1621604010000|2021-05-21 13:33:30|4445.85|4445.85|4444.35|4444.35|4445.85|4445.85|4444.35|4444.35|0
1621604020000|2021-05-21 13:33:40|4444.8|4444.8|4444.2|4444.2|4444.8|4444.8|4444.2|4444.2|0
1621604030000|2021-05-21 13:33:50|4444.14|4444.14|4443.39|4443.39|4444.14|4444.14|4443.39|4443.39|0
1621604040000|2021-05-21 13:34:00|4442.79|4442.79|4444.57|4444.57|4444.93|4444.93|4442.79|4442.79|0
1621604050000|2021-05-21 13:34:10|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|0
1621604060000|2021-05-21 13:34:20|4444.22|4444.22|4443.62|4443.62|4444.22|4444.22|4443.62|4443.62|0
1621604070000|2021-05-21 13:34:30|4442.87|4442.87|4441.95|4441.95|4442.87|4442.87|4441.95|4441.95|0
1621604080000|2021-05-21 13:34:40|4441.64|4441.64|4441.2|4441.2|4441.64|4441.64|4441.2|4441.2|0
1621604090000|2021-05-21 13:34:50|4441.64|4441.64|4440.87|4440.87|4441.64|4441.64|4440.87|4440.87|0
1621604100000|2021-05-21 13:35:00|4440.57|4440.57|4443.12|4443.12|4443.12|4443.12|4440.57|4440.57|0
1621604110000|2021-05-21 13:35:10|4443.71|4443.71|4440.96|4440.96|4443.71|4443.71|4440.96|4440.96|0
1621604120000|2021-05-21 13:35:20|4440.66|4440.66|4440.63|4440.63|4440.66|4440.66|4440.6|4440.6|0
1621604140000|2021-05-21 13:35:40|4441.23|4441.23|4441.24|4441.24|4441.24|4441.24|4441.21|4441.21|0
1621604150000|2021-05-21 13:35:50|4441.18|4441.18|4441.48|4441.48|4441.63|4441.63|4441.18|4441.18|0
1621604160000|2021-05-21 13:36:00|4441.18|4441.18|4441.18|4441.18|4441.18|4441.18|4441.18|4441.18|0
1621604180000|2021-05-21 13:36:20|4441.12|4441.12|4441.12|4441.12|4441.12|4441.12|4441.12|4441.12|0
1621604190000|2021-05-21 13:36:30|4440.37|4440.37|4440.07|4440.07|4440.37|4440.37|4439.92|4439.92|0
1621604200000|2021-05-21 13:36:40|4440.11|4440.11|4439.51|4439.51|4440.11|4440.11|4439.36|4439.36|0
1621604210000|2021-05-21 13:36:50|4439.49|4439.49|4438.44|4438.44|4439.49|4439.49|4438.29|4438.29|0
1621604220000|2021-05-21 13:37:00|4438.29|4438.29|4437.99|4437.99|4438.29|4438.29|4437.54|4437.54|0
1621604230000|2021-05-21 13:37:10|4437.69|4437.69|4437.09|4437.09|4437.69|4437.69|4437.09|4437.09|0
1621604240000|2021-05-21 13:37:20|4436.79|4436.79|4436.79|4436.79|4436.79|4436.79|4436.79|4436.79|0
1621604250000|2021-05-21 13:37:30|4436.49|4436.49|4436.34|4436.34|4436.49|4436.49|4436.34|4436.34|0
1621604260000|2021-05-21 13:37:40|4436.04|4436.04|4435.83|4435.83|4436.04|4436.04|4435.83|4435.83|0
1621604270000|2021-05-21 13:37:50|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|0
1621604280000|2021-05-21 13:38:00|4435.23|4435.23|4436.65|4436.65|4436.65|4436.65|4435.11|4435.11|0
1621604290000|2021-05-21 13:38:10|4437.25|4437.25|4437.49|4437.49|4437.64|4437.64|4437.19|4437.19|0
1621604300000|2021-05-21 13:38:20|4436.89|4436.89|4436.66|4436.66|4437.19|4437.19|4436.59|4436.59|0
1621604310000|2021-05-21 13:38:30|4436.96|4436.96|4437.26|4437.26|4437.26|4437.26|4436.96|4436.96|0
1621604320000|2021-05-21 13:38:40|4436.96|4436.96|4436.21|4436.21|4436.96|4436.96|4436.21|4436.21|0
1621604330000|2021-05-21 13:38:50|4436.51|4436.51|4437.26|4437.26|4437.26|4437.26|4436.51|4436.51|0
1621604340000|2021-05-21 13:39:00|4437.56|4437.56|4437.65|4437.65|4437.65|4437.65|4437.56|4437.56|0
1621604350000|2021-05-21 13:39:10|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|0
1621604360000|2021-05-21 13:39:20|4437.65|4437.65|4438.25|4438.25|4438.25|4438.25|4437.65|4437.65|0
1621604370000|2021-05-21 13:39:30|4438.7|4438.7|4438.33|4438.33|4438.92|4438.92|4438.33|4438.33|0
1621604380000|2021-05-21 13:39:40|4437.58|4437.58|4437.76|4437.76|4437.76|4437.76|4437.52|4437.52|0
1621604390000|2021-05-21 13:39:50|4437.61|4437.61|4437.61|4437.61|4437.91|4437.91|4437.61|4437.61|0
1621604400000|2021-05-21 13:40:00|4437.31|4437.31|4437.66|4437.66|4437.66|4437.66|4437.31|4437.31|0
1621604410000|2021-05-21 13:40:10|4437.7|4437.7|4437.34|4437.34|4437.7|4437.7|4437.34|4437.34|0
1621604440000|2021-05-21 13:40:40|4436.74|4436.74|4435.84|4435.84|4436.74|4436.74|4435.84|4435.84|0
1621604450000|2021-05-21 13:40:50|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|0
1621604460000|2021-05-21 13:41:00|4435.18|4435.18|4433.23|4433.23|4435.27|4435.27|4433.23|4433.23|0
1621604470000|2021-05-21 13:41:10|4433.16|4433.16|4432.74|4432.74|4433.16|4433.16|4432.74|4432.74|0
1621604480000|2021-05-21 13:41:20|4432.8|4432.8|4433.34|4433.34|4433.34|4433.34|4432.74|4432.74|0
1621604490000|2021-05-21 13:41:30|4433.49|4433.49|4433.73|4433.73|4433.73|4433.73|4433.43|4433.43|0
1621604500000|2021-05-21 13:41:40|4433.68|4433.68|4433.68|4433.68|4433.68|4433.68|4433.68|4433.68|0
1621604510000|2021-05-21 13:41:50|4433.53|4433.53|4432.63|4432.63|4433.53|4433.53|4432.63|4432.63|0
1621604520000|2021-05-21 13:42:00|4432.48|4432.48|4432.63|4432.63|4432.63|4432.63|4432.48|4432.48|0
1621604540000|2021-05-21 13:42:20|4432.65|4432.65|4433.14|4433.14|4433.29|4433.29|4432.65|4432.65|0
1621604550000|2021-05-21 13:42:30|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|0
1621604560000|2021-05-21 13:42:40|4432.96|4432.96|4431.76|4431.76|4432.96|4432.96|4431.76|4431.76|0
1621604570000|2021-05-21 13:42:50|4431.94|4431.94|4432.87|4432.87|4433.17|4433.17|4431.94|4431.94|0
1621604580000|2021-05-21 13:43:00|4432.57|4432.57|4432.66|4432.66|4432.66|4432.66|4432.51|4432.51|0
1621604590000|2021-05-21 13:43:10|4433.26|4433.26|4433.26|4433.26|4433.26|4433.26|4433.26|4433.26|0
1621604600000|2021-05-21 13:43:20|4433.11|4433.11|4433.11|4433.11|4433.26|4433.26|4433.11|4433.11|0
1621604610000|2021-05-21 13:43:30|4433.41|4433.41|4433.41|4433.41|4433.41|4433.41|4433.41|4433.41|0
1621604620000|2021-05-21 13:43:40|4434.01|4434.01|4434.19|4434.19|4434.19|4434.19|4433.86|4433.86|0
1621604630000|2021-05-21 13:43:50|4434.04|4434.04|4433.95|4433.95|4434.04|4434.04|4433.95|4433.95|0
1621604640000|2021-05-21 13:44:00|4434.25|4434.25|4434.25|4434.25|4434.25|4434.25|4434.25|4434.25|0
1621604650000|2021-05-21 13:44:10|4434.4|4434.4|4434.4|4434.4|4434.55|4434.55|4434.25|4434.25|0
1621604660000|2021-05-21 13:44:20|4434.7|4434.7|4434.23|4434.23|4434.7|4434.7|4433.95|4433.95|0
1621604670000|2021-05-21 13:44:30|4434.53|4434.53|4434.83|4434.83|4434.83|4434.83|4434.53|4434.53|0
1621604680000|2021-05-21 13:44:40|4434.77|4434.77|4435.67|4435.67|4435.67|4435.67|4434.77|4434.77|0
1621604690000|2021-05-21 13:44:50|4436.58|4436.58|4435.11|4435.11|4436.58|4436.58|4435.11|4435.11|0
1621604700000|2021-05-21 13:45:00|4435.4|4435.4|4435.65|4435.65|4435.7|4435.7|4435.4|4435.4|0
1621604710000|2021-05-21 13:45:10|4435.8|4435.8|4435.99|4435.99|4435.99|4435.99|4435.8|4435.8|0
1621604730000|2021-05-21 13:45:30|4436.59|4436.59|4435.99|4435.99|4436.59|4436.59|4435.99|4435.99|0
1621604740000|2021-05-21 13:45:40|4436.08|4436.08|4435.6|4435.6|4436.08|4436.08|4435.6|4435.6|0
1621604750000|2021-05-21 13:45:50|4435.54|4435.54|4435.57|4435.57|4436.17|4436.17|4435.54|4435.54|0
1621604760000|2021-05-21 13:46:00|4435.27|4435.27|4434.75|4434.75|4435.42|4435.42|4434.75|4434.75|0
1621604770000|2021-05-21 13:46:10|4434.9|4434.9|4434.78|4434.78|4434.93|4434.93|4434.78|4434.78|0
1621604780000|2021-05-21 13:46:20|4434.48|4434.48|4433.7|4433.7|4434.48|4434.48|4433.7|4433.7|0
1621604790000|2021-05-21 13:46:30|4433.59|4433.59|4432.67|4432.67|4433.59|4433.59|4432.67|4432.67|0
1621604800000|2021-05-21 13:46:40|4432.37|4432.37|4432.37|4432.37|4432.37|4432.37|4432.37|4432.37|0
1621604810000|2021-05-21 13:46:50|4432.67|4432.67|4432.67|4432.67|4433.27|4433.27|4432.67|4432.67|0
1621604820000|2021-05-21 13:47:00|4432.64|4432.64|4432.65|4432.65|4432.71|4432.71|4432.62|4432.62|0
1621604830000|2021-05-21 13:47:10|4432.5|4432.5|4432.8|4432.8|4432.95|4432.95|4432.5|4432.5|0
1621604840000|2021-05-21 13:47:20|4432.95|4432.95|4432.59|4432.59|4433.01|4433.01|4432.59|4432.59|0
1621604850000|2021-05-21 13:47:30|4432.44|4432.44|4433.05|4433.05|4433.05|4433.05|4432.44|4432.44|0
1621604860000|2021-05-21 13:47:40|4433.35|4433.35|4434.57|4434.57|4434.87|4434.87|4433.35|4433.35|0
1621604870000|2021-05-21 13:47:50|4434.75|4434.75|4434.75|4434.75|4434.75|4434.75|4434.75|4434.75|0
1621604880000|2021-05-21 13:48:00|4434.45|4434.45|4433.91|4433.91|4434.81|4434.81|4433.91|4433.91|0
1621604900000|2021-05-21 13:48:20|4434|4434|4433.91|4433.91|4434|4434|4433.91|4433.91|0
1621604910000|2021-05-21 13:48:30|4433.61|4433.61|4433.41|4433.41|4433.61|4433.61|4433.41|4433.41|0
1621604930000|2021-05-21 13:48:50|4433.1|4433.1|4433.1|4433.1|4433.1|4433.1|4433.1|4433.1|0
1621604940000|2021-05-21 13:49:00|4433.07|4433.07|4433.52|4433.52|4433.52|4433.52|4432.92|4432.92|0
1621604950000|2021-05-21 13:49:10|4434.12|4434.12|4434.12|4434.12|4434.12|4434.12|4434.12|4434.12|0
1621604960000|2021-05-21 13:49:20|4434.42|4434.42|4434.6|4434.6|4434.6|4434.6|4434.42|4434.42|0
1621604970000|2021-05-21 13:49:30|4434.75|4434.75|4434.89|4434.89|4434.89|4434.89|4434.75|4434.75|0
1621604980000|2021-05-21 13:49:40|4434.75|4434.75|4434.45|4434.45|4434.75|4434.75|4434.45|4434.45|0
1621604990000|2021-05-21 13:49:50|4435.05|4435.05|4433.85|4433.85|4435.05|4435.05|4433.85|4433.85|0
1621605000000|2021-05-21 13:50:00|4433.55|4433.55|4433.71|4433.71|4434.75|4434.75|4433.55|4433.55|0
1621605010000|2021-05-21 13:50:10|4433.56|4433.56|4432.4|4432.4|4433.71|4433.71|4432.36|4432.36|0
1621605020000|2021-05-21 13:50:20|4433|4433|4433.19|4433.19|4433.19|4433.19|4433|4433|0
1621605030000|2021-05-21 13:50:30|4433.49|4433.49|4433.44|4433.44|4433.49|4433.49|4433.44|4433.44|0
1621605040000|2021-05-21 13:50:40|4433.14|4433.14|4433.44|4433.44|4433.44|4433.44|4433.14|4433.14|0
1621605050000|2021-05-21 13:50:50|4433.89|4433.89|4433.08|4433.08|4433.89|4433.89|4433.08|4433.08|0
1621605060000|2021-05-21 13:51:00|4432.78|4432.78|4432.6|4432.6|4432.9|4432.9|4432.57|4432.57|0
1621605070000|2021-05-21 13:51:10|4432.54|4432.54|4432.46|4432.46|4432.54|4432.54|4432.46|4432.46|0
1621605090000|2021-05-21 13:51:30|4432.5|4432.5|4432.86|4432.86|4432.86|4432.86|4432.5|4432.5|0
1621605100000|2021-05-21 13:51:40|4432.92|4432.92|4432.92|4432.92|4432.92|4432.92|4432.92|4432.92|0
1621605110000|2021-05-21 13:51:50|4432.98|4432.98|4432.82|4432.82|4433.27|4433.27|4432.82|4432.82|0
1621581300000|2021-05-21 07:15:00|4449.4|4449.4|4450.26|4450.26|4450.31|4450.31|4449.4|4449.4|0
1621605120000|2021-05-21 13:52:00|4432.52|4432.52|4433.33|4433.33|4433.33|4433.33|4432.07|4432.07|0
1621581310000|2021-05-21 07:15:10|4450.3|4450.3|4451.92|4451.92|4451.92|4451.92|4449.69|4449.69|0
1621581320000|2021-05-21 07:15:20|4452.01|4452.01|4451.73|4451.73|4452.03|4452.03|4451.58|4451.58|0
1621605130000|2021-05-21 13:52:10|4433.36|4433.36|4433.36|4433.36|4433.36|4433.36|4433.36|4433.36|0
1621581330000|2021-05-21 07:15:30|4451.79|4451.79|4451.79|4451.79|4451.79|4451.79|4451.79|4451.79|0
1621605140000|2021-05-21 13:52:20|4433.21|4433.21|4434.41|4434.41|4434.41|4434.41|4433.21|4433.21|0
1621581340000|2021-05-21 07:15:40|4452.26|4452.26|4452.11|4452.11|4452.61|4452.61|4452.11|4452.11|0
1621605150000|2021-05-21 13:52:30|4434.48|4434.48|4434.5|4434.5|4434.5|4434.5|4434.33|4434.33|0
1621581350000|2021-05-21 07:15:50|4451.85|4451.85|4452.54|4452.54|4452.54|4452.54|4451.85|4451.85|0
1621605160000|2021-05-21 13:52:40|4434.52|4434.52|4436.02|4436.02|4436.32|4436.32|4434.52|4434.52|0
1621581360000|2021-05-21 07:16:00|4452.39|4452.39|4452.39|4452.39|4452.39|4452.39|4452.39|4452.39|0
1621605170000|2021-05-21 13:52:50|4436.62|4436.62|4435.59|4435.59|4437.24|4437.24|4435.59|4435.59|0
1621581370000|2021-05-21 07:16:10|4452.24|4452.24|4452.18|4452.18|4452.78|4452.78|4452.18|4452.18|0
1621605180000|2021-05-21 13:53:00|4435.29|4435.29|4435.53|4435.53|4435.53|4435.53|4434.54|4434.54|0
1621581380000|2021-05-21 07:16:20|4452.03|4452.03|4452.94|4452.94|4452.94|4452.94|4452.03|4452.03|0
1621605190000|2021-05-21 13:53:10|4435.58|4435.58|4435.73|4435.73|4435.88|4435.88|4435.58|4435.58|0
1621581390000|2021-05-21 07:16:30|4451.73|4451.73|4451.73|4451.73|4451.73|4451.73|4451.73|4451.73|0
1621605200000|2021-05-21 13:53:20|4435.66|4435.66|4435.96|4435.96|4435.96|4435.96|4435.66|4435.66|0
1621581400000|2021-05-21 07:16:40|4452.03|4452.03|4452.03|4452.03|4452.03|4452.03|4452.03|4452.03|0
1621581410000|2021-05-21 07:16:50|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|0
1621605210000|2021-05-21 13:53:30|4436.56|4436.56|4436.21|4436.21|4436.56|4436.56|4436.21|4436.21|0
1621581420000|2021-05-21 07:17:00|4452.12|4452.12|4452.12|4452.12|4452.12|4452.12|4452.12|4452.12|0
1621605220000|2021-05-21 13:53:40|4436.51|4436.51|4436.55|4436.55|4436.55|4436.55|4436.51|4436.51|0
1621581450000|2021-05-21 07:17:30|4452.03|4452.03|4450.98|4450.98|4452.03|4452.03|4450.98|4450.98|0
1621605230000|2021-05-21 13:53:50|4436.25|4436.25|4434.17|4434.17|4436.25|4436.25|4434.17|4434.17|0
1621581460000|2021-05-21 07:17:40|4450.89|4450.89|4449.82|4449.82|4450.89|4450.89|4449.82|4449.82|0
1621605240000|2021-05-21 13:54:00|4434.08|4434.08|4433.16|4433.16|4434.08|4434.08|4433.16|4433.16|0
1621581470000|2021-05-21 07:17:50|4449.77|4449.77|4449.62|4449.62|4449.77|4449.77|4449.62|4449.62|0
1621605250000|2021-05-21 13:54:10|4433.21|4433.21|4433.21|4433.21|4433.21|4433.21|4433.21|4433.21|0
1621581480000|2021-05-21 07:18:00|4449.53|4449.53|4449.68|4449.68|4449.68|4449.68|4449.53|4449.53|0
1621581490000|2021-05-21 07:18:10|4449.53|4449.53|4448.99|4448.99|4449.53|4449.53|4448.99|4448.99|0
1621605270000|2021-05-21 13:54:30|4432.61|4432.61|4433.21|4433.21|4433.21|4433.21|4432.61|4432.61|0
1621581500000|2021-05-21 07:18:20|4448.96|4448.96|4447.71|4447.71|4448.96|4448.96|4447.71|4447.71|0
1621581510000|2021-05-21 07:18:30|4447.56|4447.56|4447|4447|4447.56|4447.56|4446.96|4446.96|0
1621581520000|2021-05-21 07:18:40|4446.85|4446.85|4445.23|4445.23|4446.85|4446.85|4445.23|4445.23|0
1621581530000|2021-05-21 07:18:50|4445.05|4445.05|4444.15|4444.15|4445.05|4445.05|4444.15|4444.15|0
1621581540000|2021-05-21 07:19:00|4444.03|4444.03|4443.73|4443.73|4444.03|4444.03|4443.73|4443.73|0
1621581550000|2021-05-21 07:19:10|4444.18|4444.18|4444.13|4444.13|4444.18|4444.18|4444.13|4444.13|0
1621581560000|2021-05-21 07:19:20|4445.03|4445.03|4445.65|4445.65|4447.15|4447.15|4445.03|4445.03|0
1621581570000|2021-05-21 07:19:30|4445.8|4445.8|4446.1|4446.1|4446.1|4446.1|4445.5|4445.5|0
1621581580000|2021-05-21 07:19:40|4446.19|4446.19|4446.48|4446.48|4446.48|4446.48|4446.19|4446.19|0
1621581590000|2021-05-21 07:19:50|4446.51|4446.51|4446.51|4446.51|4446.51|4446.51|4446.51|4446.51|0
1621581600000|2021-05-21 07:20:00|4446.45|4446.45|4447.2|4447.2|4447.2|4447.2|4446.45|4446.45|0
1621581610000|2021-05-21 07:20:10|4447.8|4447.8|4448.1|4448.1|4448.1|4448.1|4447.8|4447.8|0
1621605280000|2021-05-21 13:54:40|4433.51|4433.51|4433.96|4433.96|4433.96|4433.96|4433.51|4433.51|0
1621581620000|2021-05-21 07:20:20|4448.25|4448.25|4448.13|4448.13|4448.25|4448.25|4447.98|4447.98|0
1621581640000|2021-05-21 07:20:40|4447.53|4447.53|4446.84|4446.84|4447.53|4447.53|4446.84|4446.84|0
1621581650000|2021-05-21 07:20:50|4446.82|4446.82|4446.53|4446.53|4446.82|4446.82|4446.53|4446.53|0
1621581660000|2021-05-21 07:21:00|4446.23|4446.23|4446.23|4446.23|4446.23|4446.23|4446.23|4446.23|0
1621581670000|2021-05-21 07:21:10|4445.94|4445.94|4446.64|4446.64|4446.87|4446.87|4445.94|4445.94|0
1621605290000|2021-05-21 13:54:50|4434.11|4434.11|4432.76|4432.76|4434.11|4434.11|4432.61|4432.61|0
1621581680000|2021-05-21 07:21:20|4447.39|4447.39|4448|4448|4448|4448|4447.39|4447.39|0
1621581690000|2021-05-21 07:21:30|4448.28|4448.28|4449.03|4449.03|4449.03|4449.03|4448.28|4448.28|0
1621581700000|2021-05-21 07:21:40|4448.88|4448.88|4449.08|4449.08|4449.48|4449.48|4448.88|4448.88|0
1621581710000|2021-05-21 07:21:50|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|4449.08|4449.08|0
1621605300000|2021-05-21 13:55:00|4432.16|4432.16|4432.68|4432.68|4433.17|4433.17|4432.12|4432.12|0
1621581720000|2021-05-21 07:22:00|4449.68|4449.68|4449.68|4449.68|4449.68|4449.68|4449.68|4449.68|0
1621605310000|2021-05-21 13:55:10|4432.98|4432.98|4433.09|4433.09|4433.09|4433.09|4432.98|4432.98|0
1621581730000|2021-05-21 07:22:10|4449.63|4449.63|4449.63|4449.63|4449.63|4449.63|4449.63|4449.63|0
1621581750000|2021-05-21 07:22:30|4448.43|4448.43|4449.2|4449.2|4449.2|4449.2|4447.67|4447.67|0
1621605320000|2021-05-21 13:55:20|4433|4433|4433.84|4433.84|4433.84|4433.84|4433|4433|0
1621581760000|2021-05-21 07:22:40|4448.9|4448.9|4448.6|4448.6|4448.9|4448.9|4448.6|4448.6|0
1621605330000|2021-05-21 13:55:30|4433.54|4433.54|4433.61|4433.61|4433.61|4433.61|4433.31|4433.31|0
1621581780000|2021-05-21 07:23:00|4448.83|4448.83|4447.87|4447.87|4448.83|4448.83|4447.87|4447.87|0
1621605340000|2021-05-21 13:55:40|4433.91|4433.91|4434.03|4434.03|4434.03|4434.03|4433.91|4433.91|0
1621581790000|2021-05-21 07:23:10|4447.73|4447.73|4446.98|4446.98|4447.73|4447.73|4446.98|4446.98|0
1621605350000|2021-05-21 13:55:50|4434.33|4434.33|4433.69|4433.69|4434.48|4434.48|4433.69|4433.69|0
1621581800000|2021-05-21 07:23:20|4446.89|4446.89|4446.5|4446.5|4446.89|4446.89|4446.5|4446.5|0
1621605360000|2021-05-21 13:56:00|4434.3|4434.3|4434.3|4434.3|4434.3|4434.3|4434.15|4434.15|0
1621581810000|2021-05-21 07:23:30|4445.89|4445.89|4445.14|4445.14|4445.89|4445.89|4445.14|4445.14|0
1621605370000|2021-05-21 13:56:10|4434.6|4434.6|4435.77|4435.77|4436.37|4436.37|4434.6|4434.6|0
1621581820000|2021-05-21 07:23:40|4444.85|4444.85|4445.15|4445.15|4445.15|4445.15|4444.85|4444.85|0
1621605380000|2021-05-21 13:56:20|4435.47|4435.47|4435.47|4435.47|4435.47|4435.47|4435.47|4435.47|0
1621581830000|2021-05-21 07:23:50|4445.59|4445.59|4445.3|4445.3|4445.59|4445.59|4445.3|4445.3|0
1621605390000|2021-05-21 13:56:30|4435.35|4435.35|4435.05|4435.05|4435.35|4435.35|4435.05|4435.05|0
1621581850000|2021-05-21 07:24:10|4445.6|4445.6|4445.6|4445.6|4445.6|4445.6|4445.6|4445.6|0
1621605400000|2021-05-21 13:56:40|4434.45|4434.45|4433.5|4433.5|4434.45|4434.45|4433.5|4433.5|0
1621581860000|2021-05-21 07:24:20|4445.65|4445.65|4445.65|4445.65|4445.65|4445.65|4445.65|4445.65|0
1621605410000|2021-05-21 13:56:50|4434.1|4434.1|4433.5|4433.5|4434.1|4434.1|4433.5|4433.5|0
1621581880000|2021-05-21 07:24:40|4445.05|4445.05|4445.05|4445.05|4445.05|4445.05|4445.05|4445.05|0
1621581890000|2021-05-21 07:24:50|4444.97|4444.97|4445|4445|4445|4445|4444.97|4444.97|0
1621605420000|2021-05-21 13:57:00|4433.2|4433.2|4434.3|4434.3|4434.6|4434.6|4433.2|4433.2|0
1621605430000|2021-05-21 13:57:10|4434.33|4434.33|4434.87|4434.87|4434.87|4434.87|4434.27|4434.27|0
1621581900000|2021-05-21 07:25:00|4445.02|4445.02|4445.82|4445.82|4445.82|4445.82|4445.02|4445.02|0
1621605440000|2021-05-21 13:57:20|4435.17|4435.17|4435.32|4435.32|4435.32|4435.32|4435.17|4435.17|0
1621581910000|2021-05-21 07:25:10|4445.74|4445.74|4445.74|4445.74|4445.74|4445.74|4445.74|4445.74|0
1621605450000|2021-05-21 13:57:30|4436.22|4436.22|4435.62|4435.62|4436.22|4436.22|4435.62|4435.62|0
1621581920000|2021-05-21 07:25:20|4446.04|4446.04|4445.74|4445.74|4446.04|4446.04|4445.74|4445.74|0
1621581930000|2021-05-21 07:25:30|4445.44|4445.44|4446.24|4446.24|4446.24|4446.24|4445.44|4445.44|0
1621605460000|2021-05-21 13:57:40|4435.58|4435.58|4435.54|4435.54|4435.58|4435.58|4435.54|4435.54|0
1621581940000|2021-05-21 07:25:40|4446.84|4446.84|4446.84|4446.84|4446.84|4446.84|4446.84|4446.84|0
1621605470000|2021-05-21 13:57:50|4435.84|4435.84|4435.54|4435.54|4435.84|4435.84|4435.54|4435.54|0
1621581950000|2021-05-21 07:25:50|4446.69|4446.69|4446.76|4446.76|4446.76|4446.76|4446.69|4446.69|0
1621581970000|2021-05-21 07:26:10|4446.91|4446.91|4446.62|4446.62|4446.91|4446.91|4446.62|4446.62|0
1621605480000|2021-05-21 13:58:00|4436.14|4436.14|4435.99|4435.99|4436.14|4436.14|4435.99|4435.99|0
1621581980000|2021-05-21 07:26:20|4446.44|4446.44|4446.37|4446.37|4446.44|4446.44|4446.37|4446.37|0
1621605490000|2021-05-21 13:58:10|4436.08|4436.08|4436.08|4436.08|4436.23|4436.23|4436.08|4436.08|0
1621581990000|2021-05-21 07:26:30|4445.32|4445.32|4445.08|4445.08|4445.98|4445.98|4445.04|4445.04|0
1621605500000|2021-05-21 13:58:20|4436.11|4436.11|4435.11|4435.11|4436.11|4436.11|4435.11|4435.11|0
1621582000000|2021-05-21 07:26:40|4445|4445|4445|4445|4445|4445|4445|4445|0
1621605510000|2021-05-21 13:58:30|4435.07|4435.07|4434.84|4434.84|4435.07|4435.07|4434.84|4434.84|0
1621582010000|2021-05-21 07:26:50|4444.7|4444.7|4443.81|4443.81|4444.7|4444.7|4443.81|4443.81|0
1621605520000|2021-05-21 13:58:40|4434.54|4434.54|4434.64|4434.64|4434.64|4434.64|4434.54|4434.54|0
1621582020000|2021-05-21 07:27:00|4443.51|4443.51|4444.26|4444.26|4444.26|4444.26|4443.51|4443.51|0
1621605530000|2021-05-21 13:58:50|4434.94|4434.94|4434.99|4434.99|4434.99|4434.99|4434.64|4434.64|0
1621582040000|2021-05-21 07:27:20|4444.29|4444.29|4445.04|4445.04|4445.04|4445.04|4443.84|4443.84|0
1621605540000|2021-05-21 13:59:00|4434.69|4434.69|4434.8|4434.8|4434.8|4434.8|4434.69|4434.69|0
1621582050000|2021-05-21 07:27:30|4444.74|4444.74|4445.04|4445.04|4445.04|4445.04|4444.74|4444.74|0
1621582080000|2021-05-21 07:28:00|4444.89|4444.89|4444.89|4444.89|4444.89|4444.89|4444.89|4444.89|0
1621605550000|2021-05-21 13:59:10|4434.82|4434.82|4434.82|4434.82|4434.82|4434.82|4434.82|4434.82|0
1621582090000|2021-05-21 07:28:10|4444.59|4444.59|4444.56|4444.56|4444.86|4444.86|4444.56|4444.56|0
1621582100000|2021-05-21 07:28:20|4444.26|4444.26|4442.89|4442.89|4444.38|4444.38|4442.89|4442.89|0
1621605560000|2021-05-21 13:59:20|4434.77|4434.77|4434.77|4434.77|4434.77|4434.77|4434.77|4434.77|0
1621582110000|2021-05-21 07:28:30|4442.8|4442.8|4442.77|4442.77|4442.8|4442.8|4442.77|4442.77|0
1621605570000|2021-05-21 13:59:30|4434.91|4434.91|4436.27|4436.27|4436.27|4436.27|4434.77|4434.77|0
1621582120000|2021-05-21 07:28:40|4442.48|4442.48|4442.78|4442.78|4442.78|4442.78|4442.48|4442.48|0
1621605580000|2021-05-21 13:59:40|4436.38|4436.38|4436.38|4436.38|4436.38|4436.38|4436.38|4436.38|0
1621582140000|2021-05-21 07:29:00|4442.73|4442.73|4441.38|4441.38|4442.73|4442.73|4441.38|4441.38|0
1621605590000|2021-05-21 13:59:50|4436.98|4436.98|4436.38|4436.38|4437.28|4437.28|4436.38|4436.38|0
1621582150000|2021-05-21 07:29:10|4441.68|4441.68|4440.63|4440.63|4441.68|4441.68|4440.63|4440.63|0
1621582160000|2021-05-21 07:29:20|4440.72|4440.72|4440.66|4440.66|4440.75|4440.75|4440.66|4440.66|0
1621582170000|2021-05-21 07:29:30|4440.96|4440.96|4440.66|4440.66|4440.96|4440.96|4440.36|4440.36|0
1621582180000|2021-05-21 07:29:40|4440.36|4440.36|4440.33|4440.33|4440.36|4440.36|4440.33|4440.33|0
1621582190000|2021-05-21 07:29:50|4440.21|4440.21|4439.9|4439.9|4440.21|4440.21|4439.83|4439.83|0
1621582200000|2021-05-21 07:30:00|4437.42|4437.42|4438.26|4438.26|4438.26|4438.26|4437.02|4437.02|0
1621605600000|2021-05-21 14:00:00|4435.78|4435.78|4434.73|4434.73|4435.78|4435.78|4434.58|4434.58|0
1621582210000|2021-05-21 07:30:10|4438.86|4438.86|4438.95|4438.95|4438.95|4438.95|4438.86|4438.86|0
1621605610000|2021-05-21 14:00:10|4434.9|4434.9|4434.3|4434.3|4434.9|4434.9|4434.3|4434.3|0
1621582220000|2021-05-21 07:30:20|4439.55|4439.55|4441.35|4441.35|4441.5|4441.5|4439.55|4439.55|0
1621582230000|2021-05-21 07:30:30|4441.05|4441.05|4441.24|4441.24|4441.24|4441.24|4440.3|4440.3|0
1621605630000|2021-05-21 14:00:30|4434|4434|4433.55|4433.55|4434|4434|4433.55|4433.55|0
1621582240000|2021-05-21 07:30:40|4440.64|4440.64|4440.64|4440.64|4440.94|4440.94|4440.64|4440.64|0
1621605640000|2021-05-21 14:00:40|4433.4|4433.4|4433.7|4433.7|4433.7|4433.7|4433.4|4433.4|0
1621582250000|2021-05-21 07:30:50|4440.67|4440.67|4440.97|4440.97|4440.97|4440.97|4440.67|4440.67|0
1621605660000|2021-05-21 14:01:00|4434|4434|4432.58|4432.58|4434|4434|4432.58|4432.58|0
1621582260000|2021-05-21 07:31:00|4441.09|4441.09|4441.48|4441.48|4441.48|4441.48|4441.09|4441.09|0
1621605670000|2021-05-21 14:01:10|4432.73|4432.73|4433.03|4433.03|4433.03|4433.03|4432.73|4432.73|0
1621582270000|2021-05-21 07:31:10|4441.78|4441.78|4440.89|4440.89|4441.78|4441.78|4440.89|4440.89|0
1621605680000|2021-05-21 14:01:20|4432.73|4432.73|4432.54|4432.54|4432.73|4432.73|4432.54|4432.54|0
1621582280000|2021-05-21 07:31:20|4441.18|4441.18|4442.23|4442.23|4442.23|4442.23|4441.18|4441.18|0
1621605690000|2021-05-21 14:01:30|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|4432.69|4432.69|0
1621582290000|2021-05-21 07:31:30|4441.63|4441.63|4440.35|4440.35|4441.63|4441.63|4440.35|4440.35|0
1621582310000|2021-05-21 07:31:50|4440.05|4440.05|4439.85|4439.85|4440.05|4440.05|4439.85|4439.85|0
1621605700000|2021-05-21 14:01:40|4433.05|4433.05|4432.99|4432.99|4433.05|4433.05|4432.99|4432.99|0
1621582320000|2021-05-21 07:32:00|4438.95|4438.95|4438.18|4438.18|4438.95|4438.95|4438.18|4438.18|0
1621605710000|2021-05-21 14:01:50|4432.24|4432.24|4431.94|4431.94|4432.24|4432.24|4431.94|4431.94|0
1621582330000|2021-05-21 07:32:10|4437.88|4437.88|4437.28|4437.28|4437.88|4437.88|4437.28|4437.28|0
1621605720000|2021-05-21 14:02:00|4431.34|4431.34|4429.69|4429.69|4431.34|4431.34|4429.69|4429.69|0
1621582340000|2021-05-21 07:32:20|4436.53|4436.53|4436.38|4436.38|4436.53|4436.53|4436.23|4436.23|0
1621582350000|2021-05-21 07:32:30|4436.08|4436.08|4435.97|4435.97|4436.08|4436.08|4435.97|4435.97|0
1621605730000|2021-05-21 14:02:10|4429.55|4429.55|4429.55|4429.55|4429.55|4429.55|4429.55|4429.55|0
1621582360000|2021-05-21 07:32:40|4435.89|4435.89|4435.53|4435.53|4435.89|4435.89|4435.53|4435.53|0
1621605740000|2021-05-21 14:02:20|4428.64|4428.64|4428.64|4428.64|4428.94|4428.94|4428.64|4428.64|0
1621582370000|2021-05-21 07:32:50|4435.83|4435.83|4436.28|4436.28|4436.28|4436.28|4435.83|4435.83|0
1621582380000|2021-05-21 07:33:00|4436.58|4436.58|4436.58|4436.58|4436.58|4436.58|4436.58|4436.58|0
1621605750000|2021-05-21 14:02:30|4428.34|4428.34|4428.34|4428.34|4428.34|4428.34|4428.34|4428.34|0
1621582390000|2021-05-21 07:33:10|4437.18|4437.18|4437.36|4437.36|4437.36|4437.36|4437.18|4437.18|0
1621605760000|2021-05-21 14:02:40|4428.64|4428.64|4428.64|4428.64|4428.64|4428.64|4428.64|4428.64|0
1621582400000|2021-05-21 07:33:20|4437.06|4437.06|4437.66|4437.66|4437.66|4437.66|4437.06|4437.06|0
1621582410000|2021-05-21 07:33:30|4437.36|4437.36|4437.36|4437.36|4437.36|4437.36|4437.36|4437.36|0
1621605770000|2021-05-21 14:02:50|4428.79|4428.79|4428.47|4428.47|4428.79|4428.79|4428.47|4428.47|0
1621582430000|2021-05-21 07:33:50|4437.06|4437.06|4437.28|4437.28|4437.28|4437.28|4436.98|4436.98|0
1621605780000|2021-05-21 14:03:00|4428.62|4428.62|4428.64|4428.64|4428.64|4428.64|4428.62|4428.62|0
1621582440000|2021-05-21 07:34:00|4436.38|4436.38|4436.53|4436.53|4436.53|4436.53|4436.38|4436.38|0
1621605790000|2021-05-21 14:03:10|4428.62|4428.62|4427.96|4427.96|4428.62|4428.62|4427.96|4427.96|0
1621582450000|2021-05-21 07:34:10|4436.83|4436.83|4436.68|4436.68|4436.83|4436.83|4436.68|4436.68|0
1621605800000|2021-05-21 14:03:20|4428.07|4428.07|4428.07|4428.07|4428.37|4428.37|4428.07|4428.07|0
1621582460000|2021-05-21 07:34:20|4436.08|4436.08|4435.54|4435.54|4436.08|4436.08|4435.54|4435.54|0
1621605810000|2021-05-21 14:03:30|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|0
1621582470000|2021-05-21 07:34:30|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|0
1621605820000|2021-05-21 14:03:40|4428.37|4428.37|4428.67|4428.67|4428.82|4428.82|4428.37|4428.37|0
1621582480000|2021-05-21 07:34:40|4435.34|4435.34|4435.81|4435.81|4435.81|4435.81|4435.31|4435.31|0
1621605830000|2021-05-21 14:03:50|4429.27|4429.27|4429.19|4429.19|4429.27|4429.27|4428.89|4428.89|0
1621582490000|2021-05-21 07:34:50|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|0
1621605840000|2021-05-21 14:04:00|4429.49|4429.49|4429.49|4429.49|4429.49|4429.49|4429.49|4429.49|0
1621582500000|2021-05-21 07:35:00|4435.06|4435.06|4434.13|4434.13|4435.36|4435.36|4434.13|4434.13|0
1621605850000|2021-05-21 14:04:10|4429.79|4429.79|4429.94|4429.94|4429.94|4429.94|4429.79|4429.79|0
1621582520000|2021-05-21 07:35:20|4433.83|4433.83|4433.83|4433.83|4433.83|4433.83|4433.83|4433.83|0
1621582540000|2021-05-21 07:35:40|4433.76|4433.76|4433.76|4433.76|4433.76|4433.76|4433.76|4433.76|0
1621605860000|2021-05-21 14:04:20|4429.79|4429.79|4429.79|4429.79|4429.79|4429.79|4429.79|4429.79|0
1621582550000|2021-05-21 07:35:50|4433.61|4433.61|4433.46|4433.46|4433.61|4433.61|4433.46|4433.46|0
1621605880000|2021-05-21 14:04:40|4430.69|4430.69|4430.69|4430.69|4430.69|4430.69|4430.39|4430.39|0
1621582560000|2021-05-21 07:36:00|4433.31|4433.31|4432.71|4432.71|4433.31|4433.31|4432.71|4432.71|0
1621582570000|2021-05-21 07:36:10|4432.63|4432.63|4433.23|4433.23|4433.23|4433.23|4432.63|4432.63|0
1621605900000|2021-05-21 14:05:00|4430.84|4430.84|4430.54|4430.54|4430.99|4430.99|4430.54|4430.54|0
1621582580000|2021-05-21 07:36:20|4433.53|4433.53|4433.23|4433.23|4433.53|4433.53|4433.23|4433.23|0
1621605910000|2021-05-21 14:05:10|4430.39|4430.39|4429.58|4429.58|4430.69|4430.69|4429.58|4429.58|0
1621582590000|2021-05-21 07:36:30|4433.08|4433.08|4432.64|4432.64|4433.08|4433.08|4432.64|4432.64|0
1621605920000|2021-05-21 14:05:20|4429.53|4429.53|4429.67|4429.67|4429.67|4429.67|4429.53|4429.53|0
1621582610000|2021-05-21 07:36:50|4432.58|4432.58|4431.95|4431.95|4432.58|4432.58|4431.8|4431.8|0
1621605930000|2021-05-21 14:05:30|4430.28|4430.28|4430.37|4430.37|4430.37|4430.37|4430.07|4430.07|0
1621582620000|2021-05-21 07:37:00|4432.55|4432.55|4432.25|4432.25|4432.55|4432.55|4432.25|4432.25|0
1621605950000|2021-05-21 14:05:50|4430.31|4430.31|4430.31|4430.31|4430.31|4430.31|4430.31|4430.31|0
1621582630000|2021-05-21 07:37:10|4432.4|4432.4|4432.58|4432.58|4432.58|4432.58|4431.53|4431.53|0
1621605960000|2021-05-21 14:06:00|4430.91|4430.91|4431.66|4431.66|4432.26|4432.26|4430.91|4430.91|0
1621582640000|2021-05-21 07:37:20|4432.28|4432.28|4432.28|4432.28|4432.28|4432.28|4432.28|4432.28|0
1621605980000|2021-05-21 14:06:20|4431.81|4431.81|4433.21|4433.21|4433.21|4433.21|4431.81|4431.81|0
1621582660000|2021-05-21 07:37:40|4432.43|4432.43|4432.57|4432.57|4432.87|4432.87|4432.43|4432.43|0
1621605990000|2021-05-21 14:06:30|4433.51|4433.51|4433.81|4433.81|4433.96|4433.96|4433.51|4433.51|0
1621582670000|2021-05-21 07:37:50|4432.87|4432.87|4432.73|4432.73|4432.87|4432.87|4432.73|4432.73|0
1621606010000|2021-05-21 14:06:50|4433.69|4433.69|4433.4|4433.4|4433.69|4433.69|4433.4|4433.4|0
1621582690000|2021-05-21 07:38:10|4432.84|4432.84|4432.55|4432.55|4432.84|4432.84|4432.55|4432.55|0
1621606020000|2021-05-21 14:07:00|4433.1|4433.1|4432.37|4432.37|4433.12|4433.12|4432.37|4432.37|0
1621582700000|2021-05-21 07:38:20|4432.6|4432.6|4432.6|4432.6|4432.6|4432.6|4432.6|4432.6|0
1621606030000|2021-05-21 14:07:10|4432.07|4432.07|4431.77|4431.77|4432.07|4432.07|4431.77|4431.77|0
1621582710000|2021-05-21 07:38:30|4432.45|4432.45|4432.45|4432.45|4432.45|4432.45|4432.45|4432.45|0
1621606040000|2021-05-21 14:07:20|4431.8|4431.8|4431.8|4431.8|4431.8|4431.8|4431.8|4431.8|0
1621582720000|2021-05-21 07:38:40|4432.3|4432.3|4431.98|4431.98|4432.3|4432.3|4431.98|4431.98|0
1621606050000|2021-05-21 14:07:30|4431.5|4431.5|4432.38|4432.38|4432.38|4432.38|4431.45|4431.45|0
1621582730000|2021-05-21 07:38:50|4432.28|4432.28|4432.76|4432.76|4432.76|4432.76|4432.13|4432.13|0
1621606060000|2021-05-21 14:07:40|4432.68|4432.68|4432.82|4432.82|4432.82|4432.82|4432.68|4432.68|0
1621582740000|2021-05-21 07:39:00|4432.84|4432.84|4432.84|4432.84|4432.84|4432.84|4432.84|4432.84|0
1621606070000|2021-05-21 14:07:50|4433.03|4433.03|4433.33|4433.33|4433.33|4433.33|4433.03|4433.03|0
1621582760000|2021-05-21 07:39:20|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|0
1621606080000|2021-05-21 14:08:00|4433.27|4433.27|4434.34|4434.34|4434.34|4434.34|4433.27|4433.27|0
1621582780000|2021-05-21 07:39:40|4432.48|4432.48|4431.74|4431.74|4432.48|4432.48|4431.74|4431.74|0
1621606090000|2021-05-21 14:08:10|4434.64|4434.64|4432.61|4432.61|4434.71|4434.71|4432.61|4432.61|0
1621582790000|2021-05-21 07:39:50|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|0
1621606100000|2021-05-21 14:08:20|4433.21|4433.21|4432.76|4432.76|4433.21|4433.21|4432.76|4432.76|0
1621582800000|2021-05-21 07:40:00|4432.51|4432.51|4432.47|4432.47|4432.51|4432.51|4432.47|4432.47|0
1621606110000|2021-05-21 14:08:30|4432.61|4432.61|4432.2|4432.2|4432.69|4432.69|4432.2|4432.2|0
1621582810000|2021-05-21 07:40:10|4432.17|4432.17|4431.93|4431.93|4432.17|4432.17|4431.93|4431.93|0
1621606120000|2021-05-21 14:08:40|4432.8|4432.8|4432.8|4432.8|4432.8|4432.8|4432.8|4432.8|0
1621582820000|2021-05-21 07:40:20|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|0
1621606130000|2021-05-21 14:08:50|4432.95|4432.95|4433.01|4433.01|4433.01|4433.01|4432.95|4432.95|0
1621582840000|2021-05-21 07:40:40|4432.08|4432.08|4431.85|4431.85|4432.45|4432.45|4431.85|4431.85|0
1621606140000|2021-05-21 14:09:00|4433.31|4433.31|4432.97|4432.97|4433.31|4433.31|4432.97|4432.97|0
1621582850000|2021-05-21 07:40:50|4431.87|4431.87|4431.72|4431.72|4431.87|4431.87|4431.72|4431.72|0
1621606160000|2021-05-21 14:09:20|4433.27|4433.27|4432.05|4432.05|4433.27|4433.27|4432.05|4432.05|0
1621582860000|2021-05-21 07:41:00|4431.42|4431.42|4431.42|4431.42|4431.42|4431.42|4431.42|4431.42|0
1621606170000|2021-05-21 14:09:30|4432.08|4432.08|4431.56|4431.56|4432.16|4432.16|4431.56|4431.56|0
1621582870000|2021-05-21 07:41:10|4431.72|4431.72|4431.72|4431.72|4431.72|4431.72|4431.72|4431.72|0
1621606180000|2021-05-21 14:09:40|4431.41|4431.41|4430.74|4430.74|4431.41|4431.41|4430.74|4430.74|0
1621582880000|2021-05-21 07:41:20|4431.42|4431.42|4431.72|4431.72|4432.02|4432.02|4431.27|4431.27|0
1621606190000|2021-05-21 14:09:50|4431.04|4431.04|4431.78|4431.78|4431.78|4431.78|4431.02|4431.02|0
1621582890000|2021-05-21 07:41:30|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|0
1621582900000|2021-05-21 07:41:40|4431.48|4431.48|4431.42|4431.42|4431.48|4431.48|4431.42|4431.42|0
1621606200000|2021-05-21 14:10:00|4431.75|4431.75|4431.03|4431.03|4431.75|4431.75|4430.7|4430.7|0
1621582910000|2021-05-21 07:41:50|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|0
1621582920000|2021-05-21 07:42:00|4431.47|4431.47|4431.32|4431.32|4431.47|4431.47|4431.32|4431.32|0
1621582930000|2021-05-21 07:42:10|4431.47|4431.47|4430|4430|4431.47|4431.47|4430|4430|0
1621582940000|2021-05-21 07:42:20|4429.7|4429.7|4428.22|4428.22|4430.3|4430.3|4428.22|4428.22|0
1621582950000|2021-05-21 07:42:30|4427.62|4427.62|4427.72|4427.72|4427.9|4427.9|4427.47|4427.47|0
1621582960000|2021-05-21 07:42:40|4428.02|4428.02|4427.4|4427.4|4428.02|4428.02|4427.4|4427.4|0
1621582970000|2021-05-21 07:42:50|4427.1|4427.1|4427.1|4427.1|4427.1|4427.1|4427.1|4427.1|0
1621582980000|2021-05-21 07:43:00|4426.95|4426.95|4426.28|4426.28|4426.95|4426.95|4426.28|4426.28|0
1621582990000|2021-05-21 07:43:10|4425.98|4425.98|4425.49|4425.49|4425.98|4425.98|4425.49|4425.49|0
1621606210000|2021-05-21 14:10:10|4430.97|4430.97|4431.57|4431.57|4431.57|4431.57|4430.97|4430.97|0
1621583000000|2021-05-21 07:43:20|4425.47|4425.47|4425.21|4425.21|4425.61|4425.61|4425.21|4425.21|0
1621606220000|2021-05-21 14:10:20|4431.72|4431.72|4431.57|4431.57|4431.72|4431.72|4431.57|4431.57|0
1621583010000|2021-05-21 07:43:30|4424.61|4424.61|4424.91|4424.91|4424.91|4424.91|4424.61|4424.61|0
1621606230000|2021-05-21 14:10:30|4431.52|4431.52|4431.52|4431.52|4431.52|4431.52|4431.52|4431.52|0
1621583030000|2021-05-21 07:43:50|4424.94|4424.94|4425.15|4425.15|4425.24|4425.24|4424.94|4424.94|0
1621606240000|2021-05-21 14:10:40|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|0
1621583040000|2021-05-21 07:44:00|4425.38|4425.38|4426.49|4426.49|4426.49|4426.49|4425.38|4425.38|0
1621606250000|2021-05-21 14:10:50|4432.57|4432.57|4432.57|4432.57|4432.57|4432.57|4432.57|4432.57|0
1621583060000|2021-05-21 07:44:20|4426.64|4426.64|4427.39|4427.39|4427.48|4427.48|4426.64|4426.64|0
1621606260000|2021-05-21 14:11:00|4432.72|4432.72|4432.95|4432.95|4432.99|4432.99|4432.57|4432.57|0
1621583070000|2021-05-21 07:44:30|4427.69|4427.69|4427.69|4427.69|4427.69|4427.69|4427.69|4427.69|0
1621606270000|2021-05-21 14:11:10|4433.25|4433.25|4433.4|4433.4|4433.4|4433.4|4433.25|4433.25|0
1621583100000|2021-05-21 07:45:00|4427.84|4427.84|4428.29|4428.29|4429.34|4429.34|4427.84|4427.84|0
1621606280000|2021-05-21 14:11:20|4433.7|4433.7|4433.44|4433.44|4433.7|4433.7|4433.4|4433.4|0
1621583110000|2021-05-21 07:45:10|4428.24|4428.24|4428.04|4428.04|4428.24|4428.24|4428.04|4428.04|0
1621606290000|2021-05-21 14:11:30|4433.48|4433.48|4434.08|4434.08|4434.08|4434.08|4433.48|4433.48|0
1621583120000|2021-05-21 07:45:20|4427.97|4427.97|4425.76|4425.76|4427.97|4427.97|4425.72|4425.72|0
1621606300000|2021-05-21 14:11:40|4434.23|4434.23|4434.23|4434.23|4434.23|4434.23|4434.23|4434.23|0
1621583130000|2021-05-21 07:45:30|4425.61|4425.61|4425.46|4425.46|4425.61|4425.61|4425.46|4425.46|0
1621583140000|2021-05-21 07:45:40|4425.75|4425.75|4425.75|4425.75|4425.75|4425.75|4425.75|4425.75|0
1621606310000|2021-05-21 14:11:50|4433.93|4433.93|4433.76|4433.76|4434.06|4434.06|4433.76|4433.76|0
1621583150000|2021-05-21 07:45:50|4426.05|4426.05|4425.6|4425.6|4426.05|4426.05|4425.6|4425.6|0
1621606320000|2021-05-21 14:12:00|4434.06|4434.06|4433.82|4433.82|4434.12|4434.12|4433.82|4433.82|0
1621583160000|2021-05-21 07:46:00|4425.53|4425.53|4424.4|4424.4|4425.53|4425.53|4424.4|4424.4|0
1621606330000|2021-05-21 14:12:10|4433.67|4433.67|4433.37|4433.37|4433.67|4433.67|4433.37|4433.37|0
1621583170000|2021-05-21 07:46:10|4424.1|4424.1|4424.1|4424.1|4424.1|4424.1|4424.1|4424.1|0
1621606340000|2021-05-21 14:12:20|4433.22|4433.22|4433.47|4433.47|4433.47|4433.47|4433.17|4433.17|0
1621583190000|2021-05-21 07:46:30|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|0
1621606350000|2021-05-21 14:12:30|4433.17|4433.17|4432.12|4432.12|4433.17|4433.17|4432.12|4432.12|0
1621583200000|2021-05-21 07:46:40|4424.55|4424.55|4423.78|4423.78|4424.55|4424.55|4423.78|4423.78|0
1621606360000|2021-05-21 14:12:40|4431.97|4431.97|4431.22|4431.22|4431.97|4431.97|4431.22|4431.22|0
1621583210000|2021-05-21 07:46:50|4423.75|4423.75|4423.75|4423.75|4423.75|4423.75|4423.75|4423.75|0
1621606370000|2021-05-21 14:12:50|4431.13|4431.13|4430.19|4430.19|4431.13|4431.13|4430.19|4430.19|0
1621583220000|2021-05-21 07:47:00|4424.35|4424.35|4424.66|4424.66|4424.66|4424.66|4424.35|4424.35|0
1621606380000|2021-05-21 14:13:00|4430.49|4430.49|4430.64|4430.64|4430.64|4430.64|4430.49|4430.49|0
1621583230000|2021-05-21 07:47:10|4424.63|4424.63|4424.48|4424.48|4424.66|4424.66|4424.38|4424.38|0
1621606390000|2021-05-21 14:13:10|4431.24|4431.24|4431.24|4431.24|4431.24|4431.24|4431.24|4431.24|0
1621583240000|2021-05-21 07:47:20|4423.57|4423.57|4423.27|4423.27|4423.57|4423.57|4423.27|4423.27|0
1621606400000|2021-05-21 14:13:20|4431.1|4431.1|4430.56|4430.56|4431.1|4431.1|4430.56|4430.56|0
1621583250000|2021-05-21 07:47:30|4423.31|4423.31|4423.27|4423.27|4423.31|4423.31|4423.27|4423.27|0
1621606410000|2021-05-21 14:13:30|4429.96|4429.96|4429.8|4429.8|4429.96|4429.96|4429.5|4429.5|0
1621583260000|2021-05-21 07:47:40|4423.18|4423.18|4422.88|4422.88|4423.18|4423.18|4422.88|4422.88|0
1621606420000|2021-05-21 14:13:40|4430.1|4430.1|4430.1|4430.1|4430.1|4430.1|4430.1|4430.1|0
1621583270000|2021-05-21 07:47:50|4422.98|4422.98|4422.91|4422.91|4422.98|4422.98|4422.91|4422.91|0
1621606440000|2021-05-21 14:14:00|4429.96|4429.96|4429.9|4429.9|4429.96|4429.96|4429.9|4429.9|0
1621583280000|2021-05-21 07:48:00|4422.85|4422.85|4422.64|4422.64|4422.85|4422.85|4422.64|4422.64|0
1621583310000|2021-05-21 07:48:30|4422.34|4422.34|4422.43|4422.43|4422.43|4422.43|4422.34|4422.34|0
1621583320000|2021-05-21 07:48:40|4422.73|4422.73|4422.73|4422.73|4422.73|4422.73|4422.73|4422.73|0
1621606450000|2021-05-21 14:14:10|4430.2|4430.2|4430.2|4430.2|4430.2|4430.2|4430.2|4430.2|0
1621583330000|2021-05-21 07:48:50|4422.91|4422.91|4422.91|4422.91|4422.91|4422.91|4422.91|4422.91|0
1621606460000|2021-05-21 14:14:20|4430.5|4430.5|4430.2|4430.2|4430.5|4430.5|4430.2|4430.2|0
1621583340000|2021-05-21 07:49:00|4423.06|4423.06|4423.06|4423.06|4423.06|4423.06|4423.06|4423.06|0
1621583350000|2021-05-21 07:49:10|4422.96|4422.96|4422.92|4422.92|4422.96|4422.96|4422.92|4422.92|0
1621606470000|2021-05-21 14:14:30|4430.5|4430.5|4430.5|4430.5|4430.5|4430.5|4430.5|4430.5|0
1621583360000|2021-05-21 07:49:20|4422.47|4422.47|4422.41|4422.41|4422.47|4422.47|4422.32|4422.32|0
1621606480000|2021-05-21 14:14:40|4430.95|4430.95|4431.09|4431.09|4431.09|4431.09|4430.95|4430.95|0
1621583370000|2021-05-21 07:49:30|4422.24|4422.24|4421.79|4421.79|4422.24|4422.24|4421.79|4421.79|0
1621606490000|2021-05-21 14:14:50|4431.4|4431.4|4431.4|4431.4|4431.4|4431.4|4431.4|4431.4|0
1621583380000|2021-05-21 07:49:40|4421.88|4421.88|4421.28|4421.28|4421.88|4421.88|4421.28|4421.28|0
1621583400000|2021-05-21 07:50:00|4421.24|4421.24|4420.73|4420.73|4421.24|4421.24|4420.73|4420.73|0
1621583410000|2021-05-21 07:50:10|4420.76|4420.76|4420.91|4420.91|4420.91|4420.91|4420.76|4420.76|0
1621583420000|2021-05-21 07:50:20|4420.95|4420.95|4420.88|4420.88|4420.95|4420.95|4420.88|4420.88|0
1621583430000|2021-05-21 07:50:30|4420.91|4420.91|4421.21|4421.21|4421.21|4421.21|4420.91|4420.91|0
1621583440000|2021-05-21 07:50:40|4421.27|4421.27|4421.57|4421.57|4421.57|4421.57|4420.97|4420.97|0
1621583450000|2021-05-21 07:50:50|4421.87|4421.87|4421.82|4421.82|4421.87|4421.87|4421.82|4421.82|0
1621583460000|2021-05-21 07:51:00|4421.79|4421.79|4421.5|4421.5|4421.79|4421.79|4421.5|4421.5|0
1621583480000|2021-05-21 07:51:20|4421.8|4421.8|4422.19|4422.19|4422.7|4422.7|4421.8|4421.8|0
1621606500000|2021-05-21 14:15:00|4431.3|4431.3|4431.66|4431.66|4431.66|4431.66|4431.21|4431.21|0
1621583490000|2021-05-21 07:51:30|4422.22|4422.22|4422.82|4422.82|4423.12|4423.12|4422.22|4422.22|0
1621606510000|2021-05-21 14:15:10|4431.68|4431.68|4431.56|4431.56|4431.68|4431.68|4431.53|4431.53|0
1621583510000|2021-05-21 07:51:50|4422.73|4422.73|4422.58|4422.58|4422.73|4422.73|4422.58|4422.58|0
1621606520000|2021-05-21 14:15:20|4432.16|4432.16|4433.16|4433.16|4433.17|4433.17|4432.16|4432.16|0
1621583520000|2021-05-21 07:52:00|4422.43|4422.43|4421.83|4421.83|4422.43|4422.43|4421.83|4421.83|0
1621606530000|2021-05-21 14:15:30|4433.31|4433.31|4433.61|4433.61|4433.61|4433.61|4433.31|4433.31|0
1621583530000|2021-05-21 07:52:10|4422.13|4422.13|4422.38|4422.38|4422.44|4422.44|4422.13|4422.13|0
1621583540000|2021-05-21 07:52:20|4422.21|4422.21|4422.1|4422.1|4422.21|4422.21|4422.1|4422.1|0
1621606540000|2021-05-21 14:15:40|4433.68|4433.68|4434.13|4434.13|4434.43|4434.43|4433.68|4433.68|0
1621583550000|2021-05-21 07:52:30|4422.15|4422.15|4422.17|4422.17|4422.17|4422.17|4422.15|4422.15|0
1621606550000|2021-05-21 14:15:50|4434.43|4434.43|4433.98|4433.98|4434.43|4434.43|4433.98|4433.98|0
1621583560000|2021-05-21 07:52:40|4422.48|4422.48|4421.87|4421.87|4422.48|4422.48|4421.87|4421.87|0
1621606560000|2021-05-21 14:16:00|4433.68|4433.68|4433.47|4433.47|4433.68|4433.68|4433.38|4433.38|0
1621583570000|2021-05-21 07:52:50|4422.17|4422.17|4422.8|4422.8|4422.8|4422.8|4422.17|4422.17|0
1621583580000|2021-05-21 07:53:00|4422.71|4422.71|4422.71|4422.71|4422.71|4422.71|4422.71|4422.71|0
1621606570000|2021-05-21 14:16:10|4433.64|4433.64|4433.76|4433.76|4433.76|4433.76|4433.64|4433.64|0
1621583590000|2021-05-21 07:53:10|4422.11|4422.11|4422.08|4422.08|4422.11|4422.11|4422.08|4422.08|0
1621606580000|2021-05-21 14:16:20|4433.82|4433.82|4434.23|4434.23|4434.23|4434.23|4433.82|4433.82|0
1621583600000|2021-05-21 07:53:20|4422.38|4422.38|4423.03|4423.03|4423.03|4423.03|4422.38|4422.38|0
1621606590000|2021-05-21 14:16:30|4434.53|4434.53|4435.13|4435.13|4435.13|4435.13|4434.53|4434.53|0
1621583630000|2021-05-21 07:53:50|4422.88|4422.88|4422.88|4422.88|4423.18|4423.18|4422.73|4422.73|0
1621606610000|2021-05-21 14:16:50|4434.9|4434.9|4434.39|4434.39|4435.01|4435.01|4434.39|4434.39|0
1621583640000|2021-05-21 07:54:00|4422.73|4422.73|4422.73|4422.73|4422.73|4422.73|4422.73|4422.73|0
1621606620000|2021-05-21 14:17:00|4434.24|4434.24|4433.94|4433.94|4434.24|4434.24|4433.94|4433.94|0
1621583650000|2021-05-21 07:54:10|4422.71|4422.71|4422.71|4422.71|4422.71|4422.71|4422.71|4422.71|0
1621606630000|2021-05-21 14:17:10|4434.24|4434.24|4433.95|4433.95|4434.24|4434.24|4433.94|4433.94|0
1621583660000|2021-05-21 07:54:20|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|0
1621606640000|2021-05-21 14:17:20|4434.25|4434.25|4434.4|4434.4|4434.55|4434.55|4434.25|4434.25|0
1621583670000|2021-05-21 07:54:30|4422.41|4422.41|4422.47|4422.47|4422.47|4422.47|4422.11|4422.11|0
1621606650000|2021-05-21 14:17:30|4434.55|4434.55|4434.55|4434.55|4434.55|4434.55|4434.55|4434.55|0
1621583680000|2021-05-21 07:54:40|4422.17|4422.17|4422.75|4422.75|4422.75|4422.75|4422.17|4422.17|0
1621606660000|2021-05-21 14:17:40|4434.59|4434.59|4434.59|4434.59|4434.59|4434.59|4434.59|4434.59|0
1621583690000|2021-05-21 07:54:50|4423.66|4423.66|4424.56|4424.56|4424.56|4424.56|4423.66|4423.66|0
1621606670000|2021-05-21 14:17:50|4434.74|4434.74|4435.71|4435.71|4435.71|4435.71|4434.74|4434.74|0
1621583700000|2021-05-21 07:55:00|4424.71|4424.71|4424.41|4424.41|4424.71|4424.71|4424.11|4424.11|0
1621606680000|2021-05-21 14:18:00|4435.59|4435.59|4435.59|4435.59|4435.59|4435.59|4435.59|4435.59|0
1621583710000|2021-05-21 07:55:10|4424.32|4424.32|4424.32|4424.32|4424.32|4424.32|4424.32|4424.32|0
1621606690000|2021-05-21 14:18:10|4435.29|4435.29|4435.65|4435.65|4435.65|4435.65|4435.29|4435.29|0
1621583720000|2021-05-21 07:55:20|4424.28|4424.28|4424.58|4424.58|4424.58|4424.58|4424.28|4424.28|0
1621606700000|2021-05-21 14:18:20|4435.61|4435.61|4435.49|4435.49|4435.61|4435.61|4435.49|4435.49|0
1621583730000|2021-05-21 07:55:30|4423.98|4423.98|4423.98|4423.98|4423.98|4423.98|4423.98|4423.98|0
1621606710000|2021-05-21 14:18:30|4435.42|4435.42|4435.25|4435.25|4435.55|4435.55|4435.25|4435.25|0
1621583740000|2021-05-21 07:55:40|4423.38|4423.38|4423.68|4423.68|4423.68|4423.68|4423.38|4423.38|0
1621606720000|2021-05-21 14:18:40|4435.55|4435.55|4435.62|4435.62|4435.62|4435.62|4435.55|4435.55|0
1621583750000|2021-05-21 07:55:50|4423.98|4423.98|4423.98|4423.98|4423.98|4423.98|4423.98|4423.98|0
1621606730000|2021-05-21 14:18:50|4435.71|4435.71|4435.95|4435.95|4435.95|4435.95|4435.71|4435.71|0
1621583760000|2021-05-21 07:56:00|4424|4424|4424|4424|4424|4424|4424|4424|0
1621606740000|2021-05-21 14:19:00|4436.55|4436.55|4436.55|4436.55|4436.55|4436.55|4436.55|4436.55|0
1621583770000|2021-05-21 07:56:10|4423.7|4423.7|4423.68|4423.68|4423.7|4423.7|4423.68|4423.68|0
1621606750000|2021-05-21 14:19:10|4437.15|4437.15|4437.11|4437.11|4437.23|4437.23|4437.11|4437.11|0
1621583780000|2021-05-21 07:56:20|4423.73|4423.73|4423.73|4423.73|4423.73|4423.73|4423.73|4423.73|0
1621583790000|2021-05-21 07:56:30|4423.85|4423.85|4423.85|4423.85|4423.85|4423.85|4423.85|4423.85|0
1621606760000|2021-05-21 14:19:20|4437.2|4437.2|4437.02|4437.02|4437.2|4437.2|4437.02|4437.02|0
1621583800000|2021-05-21 07:56:40|4423.87|4423.87|4423.87|4423.87|4423.87|4423.87|4423.87|4423.87|0
1621606770000|2021-05-21 14:19:30|4437.11|4437.11|4436.54|4436.54|4438.05|4438.05|4436.54|4436.54|0
1621583810000|2021-05-21 07:56:50|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|0
1621606780000|2021-05-21 14:19:40|4436.24|4436.24|4436.24|4436.24|4436.24|4436.24|4436.24|4436.24|0
1621583820000|2021-05-21 07:57:00|4423.6|4423.6|4423.6|4423.6|4423.89|4423.89|4423.6|4423.6|0
1621606790000|2021-05-21 14:19:50|4435.94|4435.94|4435.94|4435.94|4435.94|4435.94|4435.94|4435.94|0
1621583830000|2021-05-21 07:57:10|4423.45|4423.45|4423.3|4423.3|4423.45|4423.45|4423.3|4423.3|0
1621583840000|2021-05-21 07:57:20|4423.15|4423.15|4423.15|4423.15|4423.15|4423.15|4423.15|4423.15|0
1621583850000|2021-05-21 07:57:30|4423.3|4423.3|4423.47|4423.47|4423.47|4423.47|4423.3|4423.3|0
1621606800000|2021-05-21 14:20:00|4436.06|4436.06|4435.31|4435.31|4436.06|4436.06|4435.31|4435.31|0
1621583860000|2021-05-21 07:57:40|4423.44|4423.44|4423.26|4423.26|4423.44|4423.44|4423.17|4423.17|0
1621606820000|2021-05-21 14:20:20|4435.61|4435.61|4436.08|4436.08|4436.21|4436.21|4435.61|4435.61|0
1621583870000|2021-05-21 07:57:50|4423.18|4423.18|4423.48|4423.48|4423.48|4423.48|4423.18|4423.18|0
1621606830000|2021-05-21 14:20:30|4434.88|4434.88|4434.88|4434.88|4434.88|4434.88|4434.88|4434.88|0
1621583880000|2021-05-21 07:58:00|4423.63|4423.63|4423.48|4423.48|4423.63|4423.63|4423.48|4423.48|0
1621606840000|2021-05-21 14:20:40|4434.77|4434.77|4434.77|4434.77|4434.77|4434.77|4434.77|4434.77|0
1621583890000|2021-05-21 07:58:10|4423.66|4423.66|4424.17|4424.17|4424.17|4424.17|4423.66|4423.66|0
1621606850000|2021-05-21 14:20:50|4434.71|4434.71|4435.01|4435.01|4435.01|4435.01|4434.71|4434.71|0
1621583900000|2021-05-21 07:58:20|4423.99|4423.99|4424.17|4424.17|4424.17|4424.17|4423.99|4423.99|0
1621606860000|2021-05-21 14:21:00|4434.95|4434.95|4435.25|4435.25|4435.25|4435.25|4434.95|4434.95|0
1621583910000|2021-05-21 07:58:30|4424.47|4424.47|4424.49|4424.49|4424.49|4424.49|4424.17|4424.17|0
1621583920000|2021-05-21 07:58:40|4424.52|4424.52|4424.01|4424.01|4424.61|4424.61|4424.01|4424.01|0
1621606870000|2021-05-21 14:21:10|4434.95|4434.95|4434.66|4434.66|4435.1|4435.1|4434.66|4434.66|0
1621583930000|2021-05-21 07:58:50|4423.41|4423.41|4423.41|4423.41|4423.41|4423.41|4423.41|4423.41|0
1621606880000|2021-05-21 14:21:20|4434.05|4434.05|4433.91|4433.91|4434.05|4434.05|4433.91|4433.91|0
1621583940000|2021-05-21 07:59:00|4423.35|4423.35|4423.22|4423.22|4423.35|4423.35|4422.68|4422.68|0
1621606890000|2021-05-21 14:21:30|4433.79|4433.79|4434.18|4434.18|4434.18|4434.18|4433.79|4433.79|0
1621583950000|2021-05-21 07:59:10|4423.37|4423.37|4423.52|4423.52|4423.52|4423.52|4423.37|4423.37|0
1621583960000|2021-05-21 07:59:20|4423.4|4423.4|4422.8|4422.8|4423.4|4423.4|4422.8|4422.8|0
1621583970000|2021-05-21 07:59:30|4422.95|4422.95|4422.95|4422.95|4422.95|4422.95|4422.95|4422.95|0
1621606900000|2021-05-21 14:21:40|4433.28|4433.28|4434.03|4434.03|4434.18|4434.18|4433.28|4433.28|0
1621583980000|2021-05-21 07:59:40|4423.25|4423.25|4424.41|4424.41|4424.41|4424.41|4423.25|4423.25|0
1621606910000|2021-05-21 14:21:50|4433.13|4433.13|4432.83|4432.83|4433.13|4433.13|4432.53|4432.53|0
1621583990000|2021-05-21 07:59:50|4424.43|4424.43|4424.34|4424.34|4424.47|4424.47|4424.34|4424.34|0
1621606920000|2021-05-21 14:22:00|4432.77|4432.77|4432.62|4432.62|4432.77|4432.77|4432.62|4432.62|0
1621584000000|2021-05-21 08:00:00|4424.31|4424.31|4424.01|4424.01|4424.31|4424.31|4424.01|4424.01|0
1621606930000|2021-05-21 14:22:10|4432.77|4432.77|4433.37|4433.37|4433.37|4433.37|4432.77|4432.77|0
1621584010000|2021-05-21 08:00:10|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|0
1621584020000|2021-05-21 08:00:20|4424.36|4424.36|4423.76|4423.76|4424.36|4424.36|4423.76|4423.76|0
1621606950000|2021-05-21 14:22:30|4433.32|4433.32|4433.32|4433.32|4433.32|4433.32|4433.32|4433.32|0
1621584030000|2021-05-21 08:00:30|4423.46|4423.46|4423.01|4423.01|4423.46|4423.46|4423.01|4423.01|0
1621606960000|2021-05-21 14:22:40|4432.72|4432.72|4432.83|4432.83|4432.83|4432.83|4432.72|4432.72|0
1621584040000|2021-05-21 08:00:40|4423.04|4423.04|4423.06|4423.06|4423.06|4423.06|4423.04|4423.04|0
1621606970000|2021-05-21 14:22:50|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|0
1621584050000|2021-05-21 08:00:50|4423.18|4423.18|4423.18|4423.18|4423.18|4423.18|4423.18|4423.18|0
1621606980000|2021-05-21 14:23:00|4432.92|4432.92|4432.53|4432.53|4432.92|4432.92|4432.53|4432.53|0
1621584060000|2021-05-21 08:01:00|4423.13|4423.13|4422.28|4422.28|4423.13|4423.13|4422.23|4422.23|0
1621584070000|2021-05-21 08:01:10|4421.68|4421.68|4421.44|4421.44|4421.74|4421.74|4421.44|4421.44|0
1621606990000|2021-05-21 14:23:10|4431.93|4431.93|4431.63|4431.63|4431.93|4431.93|4431.63|4431.63|0
1621584080000|2021-05-21 08:01:20|4421.5|4421.5|4423.18|4423.18|4423.18|4423.18|4421.5|4421.5|0
1621584090000|2021-05-21 08:01:30|4423.39|4423.39|4423.44|4423.44|4423.44|4423.44|4422.79|4422.79|0
1621607000000|2021-05-21 14:23:20|4431.54|4431.54|4431.3|4431.3|4431.54|4431.54|4431.26|4431.26|0
1621584100000|2021-05-21 08:01:40|4422.84|4422.84|4423.44|4423.44|4423.44|4423.44|4422.84|4422.84|0
1621607010000|2021-05-21 14:23:30|4431.45|4431.45|4430.7|4430.7|4431.45|4431.45|4430.7|4430.7|0
1621584110000|2021-05-21 08:01:50|4423.74|4423.74|4423.74|4423.74|4423.74|4423.74|4423.74|4423.74|0
1621607020000|2021-05-21 14:23:40|4430.85|4430.85|4430.85|4430.85|4430.85|4430.85|4430.85|4430.85|0
1621584120000|2021-05-21 08:02:00|4423.77|4423.77|4424.07|4424.07|4424.37|4424.37|4423.77|4423.77|0
1621584130000|2021-05-21 08:02:10|4423.47|4423.47|4423.27|4423.27|4423.47|4423.47|4423.27|4423.27|0
1621607030000|2021-05-21 14:23:50|4430.8|4430.8|4430.14|4430.14|4430.8|4430.8|4430.14|4430.14|0
1621584140000|2021-05-21 08:02:20|4423.23|4423.23|4423.23|4423.23|4423.23|4423.23|4423.23|4423.23|0
1621607040000|2021-05-21 14:24:00|4429.99|4429.99|4429.63|4429.63|4429.99|4429.99|4429.63|4429.63|0
1621584150000|2021-05-21 08:02:30|4423.08|4423.08|4423.11|4423.11|4423.23|4423.23|4423.08|4423.08|0
1621584160000|2021-05-21 08:02:40|4423|4423|4422.91|4422.91|4423|4423|4422.91|4422.91|0
1621607050000|2021-05-21 14:24:10|4429.33|4429.33|4429.45|4429.45|4429.6|4429.6|4429.27|4429.27|0
1621584190000|2021-05-21 08:03:10|4422.76|4422.76|4423.06|4423.06|4423.06|4423.06|4422.76|4422.76|0
1621584200000|2021-05-21 08:03:20|4422.46|4422.46|4423.06|4423.06|4423.06|4423.06|4422.46|4422.46|0
1621607060000|2021-05-21 14:24:20|4429.54|4429.54|4429.54|4429.54|4429.54|4429.54|4429.54|4429.54|0
1621584220000|2021-05-21 08:03:40|4423.36|4423.36|4423.41|4423.41|4423.41|4423.41|4423.36|4423.36|0
1621607070000|2021-05-21 14:24:30|4429.39|4429.39|4428.94|4428.94|4429.39|4429.39|4428.94|4428.94|0
1621584230000|2021-05-21 08:03:50|4423.27|4423.27|4422.67|4422.67|4423.27|4423.27|4422.67|4422.67|0
1621584240000|2021-05-21 08:04:00|4422.76|4422.76|4421.92|4421.92|4422.76|4422.76|4421.92|4421.92|0
1621607080000|2021-05-21 14:24:40|4429.04|4429.04|4429.04|4429.04|4429.04|4429.04|4429.04|4429.04|0
1621584250000|2021-05-21 08:04:10|4422.06|4422.06|4422.21|4422.21|4422.36|4422.36|4422.06|4422.06|0
1621607090000|2021-05-21 14:24:50|4429.34|4429.34|4429.34|4429.34|4429.34|4429.34|4429.34|4429.34|0
1621584260000|2021-05-21 08:04:20|4422.44|4422.44|4422.14|4422.14|4422.44|4422.44|4422.14|4422.14|0
1621607100000|2021-05-21 14:25:00|4429.64|4429.64|4429.64|4429.64|4429.64|4429.64|4429.64|4429.64|0
1621584270000|2021-05-21 08:04:30|4422.23|4422.23|4422.23|4422.23|4422.23|4422.23|4422.23|4422.23|0
1621584280000|2021-05-21 08:04:40|4422.38|4422.38|4423.15|4423.15|4423.15|4423.15|4422.38|4422.38|0
1621607110000|2021-05-21 14:25:10|4429.66|4429.66|4429.68|4429.68|4429.68|4429.68|4429.66|4429.66|0
1621584290000|2021-05-21 08:04:50|4423|4423|4423|4423|4423|4423|4423|4423|0
1621584300000|2021-05-21 08:05:00|4422.26|4422.26|4422.47|4422.47|4422.56|4422.56|4422.26|4422.26|0
1621607120000|2021-05-21 14:25:20|4429.38|4429.38|4429.68|4429.68|4429.68|4429.68|4429.38|4429.38|0
1621584310000|2021-05-21 08:05:10|4422.35|4422.35|4422.29|4422.29|4422.35|4422.35|4422.29|4422.29|0
1621607130000|2021-05-21 14:25:30|4429.98|4429.98|4430.84|4430.84|4430.84|4430.84|4429.98|4429.98|0
1621584320000|2021-05-21 08:05:20|4422.27|4422.27|4421.97|4421.97|4422.27|4422.27|4421.97|4421.97|0
1621607140000|2021-05-21 14:25:40|4430.82|4430.82|4430.82|4430.82|4430.82|4430.82|4430.82|4430.82|0
1621584330000|2021-05-21 08:05:30|4421.88|4421.88|4421.82|4421.82|4421.88|4421.88|4421.82|4421.82|0
1621607150000|2021-05-21 14:25:50|4431.12|4431.12|4431.21|4431.21|4431.21|4431.21|4431.12|4431.12|0
1621584340000|2021-05-21 08:05:40|4421.8|4421.8|4421.8|4421.8|4421.8|4421.8|4421.8|4421.8|0
1621607160000|2021-05-21 14:26:00|4431.36|4431.36|4431.87|4431.87|4432.02|4432.02|4431.36|4431.36|0
1621584360000|2021-05-21 08:06:00|4421.2|4421.2|4420.65|4420.65|4421.25|4421.25|4420.65|4420.65|0
1621607170000|2021-05-21 14:26:10|4431.91|4431.91|4431.64|4431.64|4431.93|4431.93|4431.64|4431.64|0
1621584370000|2021-05-21 08:06:10|4420.74|4420.74|4420.47|4420.47|4420.74|4420.74|4420.44|4420.44|0
1621607180000|2021-05-21 14:26:20|4431.73|4431.73|4431.13|4431.13|4431.73|4431.73|4430.83|4430.83|0
1621584390000|2021-05-21 08:06:30|4420.17|4420.17|4420.77|4420.77|4420.77|4420.77|4420.17|4420.17|0
1621607190000|2021-05-21 14:26:30|4430.98|4430.98|4430.41|4430.41|4430.98|4430.98|4430.41|4430.41|0
1621584400000|2021-05-21 08:06:40|4420.8|4420.8|4421.4|4421.4|4421.4|4421.4|4420.5|4420.5|0
1621584420000|2021-05-21 08:07:00|4421.1|4421.1|4421.01|4421.01|4421.1|4421.1|4421.01|4421.01|0
1621607200000|2021-05-21 14:26:40|4429.81|4429.81|4429.51|4429.51|4429.81|4429.81|4429.51|4429.51|0
1621584430000|2021-05-21 08:07:10|4420.92|4420.92|4420.32|4420.32|4420.92|4420.92|4420.32|4420.32|0
1621607210000|2021-05-21 14:26:50|4429.45|4429.45|4430.35|4430.35|4430.95|4430.95|4429.45|4429.45|0
1621584440000|2021-05-21 08:07:20|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|0
1621584450000|2021-05-21 08:07:30|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|0
1621584460000|2021-05-21 08:07:40|4420.46|4420.46|4420.73|4420.73|4420.73|4420.73|4420.42|4420.42|0
1621584480000|2021-05-21 08:08:00|4420.58|4420.58|4420.58|4420.58|4420.58|4420.58|4420.58|4420.58|0
1621584490000|2021-05-21 08:08:10|4420.43|4420.43|4420.88|4420.88|4420.88|4420.88|4419.98|4419.98|0
1621584500000|2021-05-21 08:08:20|4421.03|4421.03|4421.03|4421.03|4421.03|4421.03|4421.03|4421.03|0
1621584510000|2021-05-21 08:08:30|4421.11|4421.11|4421.11|4421.11|4421.11|4421.11|4421.11|4421.11|0
1621584520000|2021-05-21 08:08:40|4421.07|4421.07|4421.3|4421.3|4421.3|4421.3|4421.07|4421.07|0
1621584530000|2021-05-21 08:08:50|4421.6|4421.6|4421.69|4421.69|4421.69|4421.69|4421.6|4421.6|0
1621607220000|2021-05-21 14:27:00|4430.3|4430.3|4430.18|4430.18|4430.3|4430.3|4430.18|4430.18|0
1621584550000|2021-05-21 08:09:10|4421.6|4421.6|4420.7|4420.7|4421.6|4421.6|4420.09|4420.09|0
1621607230000|2021-05-21 14:27:10|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|0
1621584560000|2021-05-21 08:09:20|4420.55|4420.55|4420.55|4420.55|4420.55|4420.55|4420.55|4420.55|0
1621584570000|2021-05-21 08:09:30|4420.37|4420.37|4420.32|4420.32|4420.37|4420.37|4420.32|4420.32|0
1621584580000|2021-05-21 08:09:40|4420.62|4420.62|4421.16|4421.16|4421.22|4421.22|4420.62|4420.62|0
1621584590000|2021-05-21 08:09:50|4421.31|4421.31|4421.91|4421.91|4421.91|4421.91|4421.31|4421.31|0
1621584600000|2021-05-21 08:10:00|4421.85|4421.85|4421.65|4421.65|4421.85|4421.85|4421.65|4421.65|0
1621607240000|2021-05-21 14:27:20|4429.49|4429.49|4428.86|4428.86|4429.49|4429.49|4428.86|4428.86|0
1621584620000|2021-05-21 08:10:20|4421.71|4421.71|4421.68|4421.68|4421.71|4421.71|4421.56|4421.56|0
1621607250000|2021-05-21 14:27:30|4428.81|4428.81|4428.81|4428.81|4428.81|4428.81|4428.81|4428.81|0
1621584630000|2021-05-21 08:10:30|4421.65|4421.65|4420.1|4420.1|4421.65|4421.65|4420.1|4420.1|0
1621607260000|2021-05-21 14:27:40|4428.66|4428.66|4429.1|4429.1|4429.1|4429.1|4428.51|4428.51|0
1621584640000|2021-05-21 08:10:40|4419.99|4419.99|4419.84|4419.84|4419.99|4419.99|4419.84|4419.84|0
1621607270000|2021-05-21 14:27:50|4428.81|4428.81|4428.55|4428.55|4428.81|4428.81|4428.51|4428.51|0
1621584650000|2021-05-21 08:10:50|4419.75|4419.75|4419.22|4419.22|4419.75|4419.75|4419.15|4419.15|0
1621607280000|2021-05-21 14:28:00|4428.85|4428.85|4429.87|4429.87|4429.87|4429.87|4428.85|4428.85|0
1621584660000|2021-05-21 08:11:00|4419.08|4419.08|4419.08|4419.08|4419.08|4419.08|4419.08|4419.08|0
1621607290000|2021-05-21 14:28:10|4429.91|4429.91|4429.91|4429.91|4429.91|4429.91|4429.91|4429.91|0
1621584670000|2021-05-21 08:11:10|4419.17|4419.17|4419.17|4419.17|4419.17|4419.17|4419.17|4419.17|0
1621607300000|2021-05-21 14:28:20|4429.93|4429.93|4430.01|4430.01|4430.01|4430.01|4429.93|4429.93|0
1621584680000|2021-05-21 08:11:20|4419.26|4419.26|4417.9|4417.9|4419.35|4419.35|4417.6|4417.6|0
1621584690000|2021-05-21 08:11:30|4417.46|4417.46|4416.71|4416.71|4417.46|4417.46|4416.71|4416.71|0
1621584700000|2021-05-21 08:11:40|4416.41|4416.41|4416.41|4416.41|4416.41|4416.41|4416.41|4416.41|0
1621584710000|2021-05-21 08:11:50|4416.29|4416.29|4415.4|4415.4|4416.29|4416.29|4415.1|4415.1|0
1621607310000|2021-05-21 14:28:30|4430.31|4430.31|4429.71|4429.71|4430.31|4430.31|4429.71|4429.71|0
1621584720000|2021-05-21 08:12:00|4416|4416|4415.88|4415.88|4416|4416|4415.88|4415.88|0
1621607330000|2021-05-21 14:28:50|4429.65|4429.65|4429.56|4429.56|4429.83|4429.83|4429.53|4429.53|0
1621584740000|2021-05-21 08:12:20|4415.58|4415.58|4414.93|4414.93|4415.58|4415.58|4414.65|4414.65|0
1621607340000|2021-05-21 14:29:00|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|0
1621584750000|2021-05-21 08:12:30|4415.02|4415.02|4414.99|4414.99|4415.02|4415.02|4414.99|4414.99|0
1621607350000|2021-05-21 14:29:10|4429.56|4429.56|4429.26|4429.26|4429.56|4429.56|4429.11|4429.11|0
1621584760000|2021-05-21 08:12:40|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|0
1621607360000|2021-05-21 14:29:20|4429.11|4429.11|4428.81|4428.81|4429.11|4429.11|4428.81|4428.81|0
1621584770000|2021-05-21 08:12:50|4415.05|4415.05|4414.75|4414.75|4415.07|4415.07|4414.63|4414.63|0
1621607370000|2021-05-21 14:29:30|4428.72|4428.72|4428.12|4428.12|4428.72|4428.72|4428.12|4428.12|0
1621584780000|2021-05-21 08:13:00|4414.15|4414.15|4413.55|4413.55|4414.15|4414.15|4413.55|4413.55|0
1621607380000|2021-05-21 14:29:40|4427.82|4427.82|4426.95|4426.95|4427.82|4427.82|4426.95|4426.95|0
1621584790000|2021-05-21 08:13:10|4413.85|4413.85|4413.85|4413.85|4413.85|4413.85|4413.85|4413.85|0
1621607390000|2021-05-21 14:29:50|4426.98|4426.98|4426.42|4426.42|4426.98|4426.98|4426.1|4426.1|0
1621584800000|2021-05-21 08:13:20|4413.25|4413.25|4413.29|4413.29|4413.29|4413.29|4413.25|4413.25|0
1621607400000|2021-05-21 14:30:00|4426.57|4426.57|4426.6|4426.6|4426.6|4426.6|4426.57|4426.57|0
1621584810000|2021-05-21 08:13:30|4413.43|4413.43|4413.43|4413.43|4413.43|4413.43|4413.43|4413.43|0
1621584820000|2021-05-21 08:13:40|4413.34|4413.34|4413.27|4413.27|4413.34|4413.34|4413.27|4413.27|0
1621584830000|2021-05-21 08:13:50|4412.67|4412.67|4412.67|4412.67|4412.67|4412.67|4412.67|4412.67|0
1621584840000|2021-05-21 08:14:00|4412.63|4412.63|4411.88|4411.88|4412.63|4412.63|4411.88|4411.88|0
1621607410000|2021-05-21 14:30:10|4426.65|4426.65|4426.92|4426.92|4426.98|4426.98|4426.65|4426.65|0
1621584850000|2021-05-21 08:14:10|4412.48|4412.48|4413.23|4413.23|4413.23|4413.23|4412.48|4412.48|0
1621584860000|2021-05-21 08:14:20|4413.35|4413.35|4413.37|4413.37|4413.37|4413.37|4413.35|4413.35|0
1621607420000|2021-05-21 14:30:20|4427.07|4427.07|4426.8|4426.8|4427.1|4427.1|4426.8|4426.8|0
1621584870000|2021-05-21 08:14:30|4413.41|4413.41|4413.56|4413.56|4413.56|4413.56|4413.41|4413.41|0
1621607430000|2021-05-21 14:30:30|4426.5|4426.5|4426.2|4426.2|4426.5|4426.5|4426.05|4426.05|0
1621607440000|2021-05-21 14:30:40|4425.9|4425.9|4425.9|4425.9|4425.9|4425.9|4425.9|4425.9|0
1621584900000|2021-05-21 08:15:00|4413.09|4413.09|4412.7|4412.7|4413.09|4413.09|4412.7|4412.7|0
1621607450000|2021-05-21 14:30:50|4425.85|4425.85|4426.17|4426.17|4426.17|4426.17|4425.85|4425.85|0
1621584920000|2021-05-21 08:15:20|4412.31|4412.31|4410.85|4410.85|4412.31|4412.31|4410.83|4410.83|0
1621607460000|2021-05-21 14:31:00|4426.47|4426.47|4426.6|4426.6|4426.69|4426.69|4426.47|4426.47|0
1621584930000|2021-05-21 08:15:30|4410.25|4410.25|4409.81|4409.81|4410.25|4410.25|4409.81|4409.81|0
1621607470000|2021-05-21 14:31:10|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|0
1621584940000|2021-05-21 08:15:40|4409.76|4409.76|4409.46|4409.46|4409.76|4409.76|4408.86|4408.86|0
1621607480000|2021-05-21 14:31:20|4426|4426|4424.9|4424.9|4426|4426|4424.9|4424.9|0
1621584950000|2021-05-21 08:15:50|4409.38|4409.38|4409.32|4409.32|4409.4|4409.4|4409.32|4409.32|0
1621607490000|2021-05-21 14:31:30|4424.93|4424.93|4425.06|4425.06|4425.06|4425.06|4424.79|4424.79|0
1621584960000|2021-05-21 08:16:00|4409.3|4409.3|4409.89|4409.89|4409.89|4409.89|4409.3|4409.3|0
1621607500000|2021-05-21 14:31:40|4424.76|4424.76|4424.76|4424.76|4424.76|4424.76|4424.76|4424.76|0
1621584970000|2021-05-21 08:16:10|4409.87|4409.87|4410.22|4410.22|4410.22|4410.22|4409.87|4409.87|0
1621607510000|2021-05-21 14:31:50|4425.06|4425.06|4425.36|4425.36|4425.36|4425.36|4424.76|4424.76|0
1621584980000|2021-05-21 08:16:20|4410.82|4410.82|4410.56|4410.56|4410.98|4410.98|4410.26|4410.26|0
1621607520000|2021-05-21 14:32:00|4425.4|4425.4|4425.13|4425.13|4425.43|4425.43|4425.13|4425.13|0
1621584990000|2021-05-21 08:16:30|4410.11|4410.11|4410.11|4410.11|4410.11|4410.11|4410.11|4410.11|0
1621607530000|2021-05-21 14:32:10|4425.07|4425.07|4425.95|4425.95|4425.95|4425.95|4425.07|4425.07|0
1621585000000|2021-05-21 08:16:40|4409.51|4409.51|4409.51|4409.51|4409.51|4409.51|4409.51|4409.51|0
1621585010000|2021-05-21 08:16:50|4410.11|4410.11|4410.11|4410.11|4410.11|4410.11|4410.11|4410.11|0
1621607550000|2021-05-21 14:32:30|4426.26|4426.26|4425.7|4425.7|4426.26|4426.26|4425.66|4425.66|0
1621585020000|2021-05-21 08:17:00|4410.71|4410.71|4411.03|4411.03|4411.05|4411.05|4410.71|4410.71|0
1621607560000|2021-05-21 14:32:40|4425.85|4425.85|4426.09|4426.09|4426.11|4426.11|4425.7|4425.7|0
1621585030000|2021-05-21 08:17:10|4411.33|4411.33|4410.43|4410.43|4411.33|4411.33|4410.43|4410.43|0
1621607570000|2021-05-21 14:32:50|4426.2|4426.2|4426.5|4426.5|4426.5|4426.5|4426.2|4426.2|0
1621585060000|2021-05-21 08:17:40|4410.13|4410.13|4410.13|4410.13|4410.13|4410.13|4410.13|4410.13|0
1621607580000|2021-05-21 14:33:00|4426.35|4426.35|4425.6|4425.6|4426.35|4426.35|4425.6|4425.6|0
1621585070000|2021-05-21 08:17:50|4410.22|4410.22|4410.22|4410.22|4410.22|4410.22|4410.22|4410.22|0
1621607590000|2021-05-21 14:33:10|4426.05|4426.05|4426.56|4426.56|4426.56|4426.56|4425.9|4425.9|0
1621585080000|2021-05-21 08:18:00|4410.07|4410.07|4410.41|4410.41|4410.41|4410.41|4410.07|4410.07|0
1621607600000|2021-05-21 14:33:20|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|0
1621585100000|2021-05-21 08:18:20|4410.49|4410.49|4410.64|4410.64|4410.64|4410.64|4410.49|4410.49|0
1621585130000|2021-05-21 08:18:50|4410.78|4410.78|4411.7|4411.7|4411.7|4411.7|4410.78|4410.78|0
1621607610000|2021-05-21 14:33:30|4426.26|4426.26|4426.26|4426.26|4426.26|4426.26|4426.26|4426.26|0
1621585150000|2021-05-21 08:19:10|4412.75|4412.75|4412.75|4412.75|4412.75|4412.75|4412.75|4412.75|0
1621585160000|2021-05-21 08:19:20|4413.08|4413.08|4413.29|4413.29|4413.29|4413.29|4413.08|4413.08|0
1621607620000|2021-05-21 14:33:40|4425.96|4425.96|4426.26|4426.26|4426.26|4426.26|4425.96|4425.96|0
1621585180000|2021-05-21 08:19:40|4413.59|4413.59|4413.59|4413.59|4413.59|4413.59|4413.59|4413.59|0
1621607630000|2021-05-21 14:33:50|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|0
1621585200000|2021-05-21 08:20:00|4413.29|4413.29|4413.59|4413.59|4413.59|4413.59|4413.29|4413.29|0
1621607640000|2021-05-21 14:34:00|4426.43|4426.43|4426.85|4426.85|4426.85|4426.85|4426.43|4426.43|0
1621585210000|2021-05-21 08:20:10|4413.29|4413.29|4413.89|4413.89|4413.89|4413.89|4413.29|4413.29|0
1621607650000|2021-05-21 14:34:10|4426.9|4426.9|4426.85|4426.85|4426.9|4426.9|4426.85|4426.85|0
1621585220000|2021-05-21 08:20:20|4414.04|4414.04|4414.04|4414.04|4414.04|4414.04|4414.04|4414.04|0
1621607660000|2021-05-21 14:34:20|4427|4427|4427|4427|4427|4427|4427|4427|0
1621585240000|2021-05-21 08:20:40|4413.43|4413.43|4413.43|4413.43|4413.43|4413.43|4413.43|4413.43|0
1621607670000|2021-05-21 14:34:30|4427.9|4427.9|4427.75|4427.75|4427.9|4427.9|4427.75|4427.75|0
1621585250000|2021-05-21 08:20:50|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|0
1621607680000|2021-05-21 14:34:40|4428.05|4428.05|4427.9|4427.9|4428.05|4428.05|4427.9|4427.9|0
1621585260000|2021-05-21 08:21:00|4414.04|4414.04|4413.92|4413.92|4414.33|4414.33|4413.92|4413.92|0
1621607690000|2021-05-21 14:34:50|4427.75|4427.75|4427.6|4427.6|4427.75|4427.75|4427.6|4427.6|0
1621585270000|2021-05-21 08:21:10|4414.01|4414.01|4413.97|4413.97|4414.01|4414.01|4413.97|4413.97|0
1621585290000|2021-05-21 08:21:30|4413.9|4413.9|4414.17|4414.17|4414.47|4414.47|4413.88|4413.88|0
1621607700000|2021-05-21 14:35:00|4427.9|4427.9|4427.3|4427.3|4427.9|4427.9|4427.3|4427.3|0
1621585300000|2021-05-21 08:21:40|4413.88|4413.88|4413.88|4413.88|4413.88|4413.88|4413.88|4413.88|0
1621607710000|2021-05-21 14:35:10|4427.15|4427.15|4426.4|4426.4|4427.3|4427.3|4426.4|4426.4|0
1621585310000|2021-05-21 08:21:50|4414.05|4414.05|4413.88|4413.88|4414.05|4414.05|4413.75|4413.75|0
1621607720000|2021-05-21 14:35:20|4426.55|4426.55|4426.4|4426.4|4426.55|4426.55|4426.4|4426.4|0
1621585320000|2021-05-21 08:22:00|4413.82|4413.82|4413.61|4413.61|4413.82|4413.82|4413.61|4413.61|0
1621607730000|2021-05-21 14:35:30|4426.7|4426.7|4425.68|4425.68|4426.7|4426.7|4425.68|4425.68|0
1621585330000|2021-05-21 08:22:10|4413.31|4413.31|4414.46|4414.46|4414.46|4414.46|4413.31|4413.31|0
1621607740000|2021-05-21 14:35:40|4425.53|4425.53|4424.93|4424.93|4425.53|4425.53|4424.93|4424.93|0
1621585340000|2021-05-21 08:22:20|4414.16|4414.16|4413.86|4413.86|4414.16|4414.16|4413.86|4413.86|0
1621607750000|2021-05-21 14:35:50|4424.91|4424.91|4424.88|4424.88|4424.91|4424.91|4424.88|4424.88|0
1621585350000|2021-05-21 08:22:30|4413.56|4413.56|4413.56|4413.56|4413.56|4413.56|4413.56|4413.56|0
1621585360000|2021-05-21 08:22:40|4413.26|4413.26|4413.26|4413.26|4413.26|4413.26|4413.26|4413.26|0
1621607760000|2021-05-21 14:36:00|4425.18|4425.18|4425.52|4425.52|4425.63|4425.63|4425.18|4425.18|0
1621585380000|2021-05-21 08:23:00|4413.17|4413.17|4413.77|4413.77|4413.77|4413.77|4413.17|4413.17|0
1621607770000|2021-05-21 14:36:10|4425.22|4425.22|4425.37|4425.37|4425.52|4425.52|4425.22|4425.22|0
1621585390000|2021-05-21 08:23:10|4413.74|4413.74|4414.43|4414.43|4414.43|4414.43|4413.74|4413.74|0
1621607780000|2021-05-21 14:36:20|4425.33|4425.33|4424.66|4424.66|4425.33|4425.33|4424.66|4424.66|0
1621585400000|2021-05-21 08:23:20|4414.58|4414.58|4414.72|4414.72|4414.73|4414.73|4414.58|4414.58|0
1621607790000|2021-05-21 14:36:30|4424.72|4424.72|4424.59|4424.59|4424.72|4424.72|4424.57|4424.57|0
1621585410000|2021-05-21 08:23:30|4414.74|4414.74|4414.74|4414.74|4414.74|4414.74|4414.74|4414.74|0
1621607800000|2021-05-21 14:36:40|4424.29|4424.29|4423.97|4423.97|4424.29|4424.29|4423.97|4423.97|0
1621585420000|2021-05-21 08:23:40|4414.7|4414.7|4414.7|4414.7|4414.7|4414.7|4414.7|4414.7|0
1621607810000|2021-05-21 14:36:50|4424.72|4424.72|4425.08|4425.08|4425.08|4425.08|4424.48|4424.48|0
1621585430000|2021-05-21 08:23:50|4414.79|4414.79|4414.49|4414.49|4414.79|4414.79|4414.49|4414.49|0
1621607820000|2021-05-21 14:37:00|4424.37|4424.37|4424.49|4424.49|4424.49|4424.49|4424.19|4424.19|0
1621585440000|2021-05-21 08:24:00|4414.51|4414.51|4414.51|4414.51|4414.51|4414.51|4414.51|4414.51|0
1621585460000|2021-05-21 08:24:20|4415.12|4415.12|4415.12|4415.12|4415.12|4415.12|4415.12|4415.12|0
1621607830000|2021-05-21 14:37:10|4424.46|4424.46|4423.76|4423.76|4424.49|4424.49|4423.76|4423.76|0
1621585470000|2021-05-21 08:24:30|4415.26|4415.26|4415.12|4415.12|4415.41|4415.41|4415.12|4415.12|0
1621607840000|2021-05-21 14:37:20|4423.7|4423.7|4423.55|4423.55|4423.7|4423.7|4423.41|4423.41|0
1621585490000|2021-05-21 08:24:50|4415.21|4415.21|4415.21|4415.21|4415.21|4415.21|4415.21|4415.21|0
1621607850000|2021-05-21 14:37:30|4423.58|4423.58|4424.93|4424.93|4424.93|4424.93|4423.58|4423.58|0
1621585500000|2021-05-21 08:25:00|4415.36|4415.36|4415.86|4415.86|4415.86|4415.86|4415.36|4415.36|0
1621607860000|2021-05-21 14:37:40|4424.63|4424.63|4424.96|4424.96|4424.96|4424.96|4424.36|4424.36|0
1621585530000|2021-05-21 08:25:30|4415.88|4415.88|4415.88|4415.88|4415.88|4415.88|4415.88|4415.88|0
1621607870000|2021-05-21 14:37:50|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|0
1621585540000|2021-05-21 08:25:40|4416.78|4416.78|4416.78|4416.78|4416.78|4416.78|4416.78|4416.78|0
1621607880000|2021-05-21 14:38:00|4425.86|4425.86|4426.48|4426.48|4426.48|4426.48|4425.86|4425.86|0
1621585550000|2021-05-21 08:25:50|4416.76|4416.76|4416.76|4416.76|4416.76|4416.76|4416.76|4416.76|0
1621607890000|2021-05-21 14:38:10|4427.38|4427.38|4426.84|4426.84|4427.38|4427.38|4426.78|4426.78|0
1621585560000|2021-05-21 08:26:00|4416.46|4416.46|4416.35|4416.35|4416.46|4416.46|4416.31|4416.31|0
1621607900000|2021-05-21 14:38:20|4427.74|4427.74|4427.44|4427.44|4427.74|4427.74|4427.44|4427.44|0
1621585570000|2021-05-21 08:26:10|4416.65|4416.65|4416.62|4416.62|4416.65|4416.65|4416.62|4416.62|0
1621607910000|2021-05-21 14:38:30|4427.14|4427.14|4428.18|4428.18|4428.18|4428.18|4427.14|4427.14|0
1621585580000|2021-05-21 08:26:20|4416.32|4416.32|4416.32|4416.32|4416.32|4416.32|4416.32|4416.32|0
1621607920000|2021-05-21 14:38:40|4428.33|4428.33|4428.41|4428.41|4428.41|4428.41|4428.18|4428.18|0
1621585590000|2021-05-21 08:26:30|4416.41|4416.41|4416.6|4416.6|4416.6|4416.6|4416.41|4416.41|0
1621607940000|2021-05-21 14:39:00|4428.59|4428.59|4428|4428|4428.59|4428.59|4428|4428|0
1621585600000|2021-05-21 08:26:40|4416.63|4416.63|4416.66|4416.66|4416.66|4416.66|4416.63|4416.63|0
1621607950000|2021-05-21 14:39:10|4427.7|4427.7|4428|4428|4428|4428|4427.7|4427.7|0
1621585610000|2021-05-21 08:26:50|4416.68|4416.68|4417.04|4417.04|4417.04|4417.04|4416.68|4416.68|0
1621607960000|2021-05-21 14:39:20|4427.94|4427.94|4427.94|4427.94|4427.94|4427.94|4427.94|4427.94|0
1621585620000|2021-05-21 08:27:00|4417.34|4417.34|4417.34|4417.34|4417.34|4417.34|4417.34|4417.34|0
1621607970000|2021-05-21 14:39:30|4428.24|4428.24|4428.48|4428.48|4428.48|4428.48|4428.18|4428.18|0
1621585630000|2021-05-21 08:27:10|4417.31|4417.31|4417.31|4417.31|4417.31|4417.31|4417.31|4417.31|0
1621607980000|2021-05-21 14:39:40|4428.63|4428.63|4428.48|4428.48|4428.63|4428.63|4428.48|4428.48|0
1621585640000|2021-05-21 08:27:20|4417.61|4417.61|4417.61|4417.61|4417.61|4417.61|4417.61|4417.61|0
1621607990000|2021-05-21 14:39:50|4429.08|4429.08|4429.14|4429.14|4429.14|4429.14|4429.08|4429.08|0
1621585660000|2021-05-21 08:27:40|4417.59|4417.59|4417.82|4417.82|4417.82|4417.82|4417.59|4417.59|0
1621585670000|2021-05-21 08:27:50|4417.52|4417.52|4417.52|4417.52|4417.52|4417.52|4417.52|4417.52|0
1621608000000|2021-05-21 14:40:00|4429.45|4429.45|4429.92|4429.92|4429.92|4429.92|4429.45|4429.45|0
1621585680000|2021-05-21 08:28:00|4417.46|4417.46|4417.46|4417.46|4417.46|4417.46|4417.46|4417.46|0
1621608010000|2021-05-21 14:40:10|4430|4430|4429.25|4429.25|4430|4430|4429.25|4429.25|0
1621585690000|2021-05-21 08:28:10|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|0
1621608030000|2021-05-21 14:40:30|4428.65|4428.65|4428.65|4428.65|4428.95|4428.95|4428.65|4428.65|0
1621585710000|2021-05-21 08:28:30|4417.62|4417.62|4417.73|4417.73|4417.73|4417.73|4417.62|4417.62|0
1621608050000|2021-05-21 14:40:50|4428.95|4428.95|4428.16|4428.16|4429.36|4429.36|4428.16|4428.16|0
1621585720000|2021-05-21 08:28:40|4417.43|4417.43|4418.21|4418.21|4418.21|4418.21|4417.28|4417.28|0
1621608060000|2021-05-21 14:41:00|4428.31|4428.31|4429.21|4429.21|4429.21|4429.21|4428.31|4428.31|0
1621585730000|2021-05-21 08:28:50|4417.9|4417.9|4417.3|4417.3|4417.9|4417.9|4417.3|4417.3|0
1621608070000|2021-05-21 14:41:10|4429.17|4429.17|4429.47|4429.47|4429.47|4429.47|4429.17|4429.17|0
1621585740000|2021-05-21 08:29:00|4417.6|4417.6|4417.36|4417.36|4417.66|4417.66|4417.36|4417.36|0
1621608080000|2021-05-21 14:41:20|4430.07|4430.07|4430.1|4430.1|4430.67|4430.67|4430.07|4430.07|0
1621585760000|2021-05-21 08:29:20|4417.06|4417.06|4418.68|4418.68|4418.68|4418.68|4417.06|4417.06|0
1621608090000|2021-05-21 14:41:30|4430.37|4430.37|4430.37|4430.37|4430.37|4430.37|4430.25|4430.25|0
1621585770000|2021-05-21 08:29:30|4417.48|4417.48|4418.51|4418.51|4418.51|4418.51|4417.48|4417.48|0
1621608100000|2021-05-21 14:41:40|4430.07|4430.07|4429.77|4429.77|4430.07|4430.07|4429.77|4429.77|0
1621585800000|2021-05-21 08:30:00|4418.21|4418.21|4417.97|4417.97|4418.57|4418.57|4417.97|4417.97|0
1621608110000|2021-05-21 14:41:50|4429.71|4429.71|4429.41|4429.41|4429.71|4429.71|4429.41|4429.41|0
1621585810000|2021-05-21 08:30:10|4417.67|4417.67|4417.5|4417.5|4417.67|4417.67|4417.5|4417.5|0
1621608120000|2021-05-21 14:42:00|4429.71|4429.71|4429.41|4429.41|4430.01|4430.01|4429.41|4429.41|0
1621585820000|2021-05-21 08:30:20|4417.44|4417.44|4417.33|4417.33|4417.44|4417.44|4417.33|4417.33|0
1621608130000|2021-05-21 14:42:10|4429.35|4429.35|4429.05|4429.05|4429.35|4429.35|4429.05|4429.05|0
1621585840000|2021-05-21 08:30:40|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|0
1621608140000|2021-05-21 14:42:20|4429.35|4429.35|4429.65|4429.65|4429.65|4429.65|4429.35|4429.35|0
1621585850000|2021-05-21 08:30:50|4418.05|4418.05|4418.35|4418.35|4418.35|4418.35|4418.05|4418.05|0
1621585860000|2021-05-21 08:31:00|4418.44|4418.44|4418.44|4418.44|4418.44|4418.44|4418.44|4418.44|0
1621585880000|2021-05-21 08:31:20|4418.94|4418.94|4419.07|4419.07|4419.07|4419.07|4418.94|4418.94|0
1621608150000|2021-05-21 14:42:30|4429.56|4429.56|4428.6|4428.6|4429.56|4429.56|4428.6|4428.6|0
1621585890000|2021-05-21 08:31:30|4419.22|4419.22|4419.89|4419.89|4419.89|4419.89|4419.08|4419.08|0
1621608160000|2021-05-21 14:42:40|4428.63|4428.63|4428.54|4428.54|4428.63|4428.63|4428.54|4428.54|0
1621585910000|2021-05-21 08:31:50|4420.04|4420.04|4420.04|4420.04|4420.04|4420.04|4420.04|4420.04|0
1621608170000|2021-05-21 14:42:50|4428.44|4428.44|4428.72|4428.72|4428.72|4428.72|4428.12|4428.12|0
1621585920000|2021-05-21 08:32:00|4420.13|4420.13|4420.35|4420.35|4420.35|4420.35|4420.13|4420.13|0
1621585930000|2021-05-21 08:32:10|4419.75|4419.75|4419.75|4419.75|4419.75|4419.75|4419.75|4419.75|0
1621608180000|2021-05-21 14:43:00|4428.42|4428.42|4428.51|4428.51|4428.81|4428.81|4428.42|4428.42|0
1621585940000|2021-05-21 08:32:20|4419.45|4419.45|4419.28|4419.28|4419.45|4419.45|4419.28|4419.28|0
1621608190000|2021-05-21 14:43:10|4428.21|4428.21|4429.41|4429.41|4429.41|4429.41|4428.21|4428.21|0
1621585950000|2021-05-21 08:32:30|4418.98|4418.98|4418.66|4418.66|4418.98|4418.98|4418.66|4418.66|0
1621608200000|2021-05-21 14:43:20|4429.26|4429.26|4430.01|4430.01|4430.01|4430.01|4429.26|4429.26|0
1621585970000|2021-05-21 08:32:50|4418.21|4418.21|4418.21|4418.21|4418.21|4418.21|4418.21|4418.21|0
1621608220000|2021-05-21 14:43:40|4430.16|4430.16|4430.46|4430.46|4430.46|4430.46|4430.16|4430.16|0
1621585980000|2021-05-21 08:33:00|4418.23|4418.23|4418.44|4418.44|4418.44|4418.44|4418.23|4418.23|0
1621585990000|2021-05-21 08:33:10|4418.62|4418.62|4418.39|4418.39|4418.62|4418.62|4418.39|4418.39|0
1621608230000|2021-05-21 14:43:50|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|4429.86|4429.86|0
1621586000000|2021-05-21 08:33:20|4418.99|4418.99|4418.99|4418.99|4418.99|4418.99|4418.54|4418.54|0
1621608250000|2021-05-21 14:44:10|4429.86|4429.86|4430.16|4430.16|4430.16|4430.16|4429.86|4429.86|0
1621586010000|2021-05-21 08:33:30|4418.9|4418.9|4418.66|4418.66|4418.9|4418.9|4418.66|4418.66|0
1621608260000|2021-05-21 14:44:20|4430.31|4430.31|4430.31|4430.31|4430.31|4430.31|4430.31|4430.31|0
1621586030000|2021-05-21 08:33:50|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|0
1621608270000|2021-05-21 14:44:30|4430.61|4430.61|4430.61|4430.61|4430.61|4430.61|4430.61|4430.61|0
1621586040000|2021-05-21 08:34:00|4417.47|4417.47|4417.47|4417.47|4417.47|4417.47|4417.47|4417.47|0
1621608280000|2021-05-21 14:44:40|4430.31|4430.31|4429.87|4429.87|4430.31|4430.31|4429.87|4429.87|0
1621586050000|2021-05-21 08:34:10|4417.18|4417.18|4417.18|4417.18|4417.18|4417.18|4417.18|4417.18|0
1621608290000|2021-05-21 14:44:50|4429.92|4429.92|4429.18|4429.18|4429.92|4429.92|4429.18|4429.18|0
1621586060000|2021-05-21 08:34:20|4416.73|4416.73|4416.58|4416.58|4416.88|4416.88|4416.58|4416.58|0
1621586070000|2021-05-21 08:34:30|4416.49|4416.49|4416.49|4416.49|4416.49|4416.49|4416.49|4416.49|0
1621608300000|2021-05-21 14:45:00|4429.03|4429.03|4429|4429|4429.18|4429.18|4428.85|4428.85|0
1621586090000|2021-05-21 08:34:50|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|0
1621608310000|2021-05-21 14:45:10|4428.85|4428.85|4429.46|4429.46|4429.48|4429.48|4428.55|4428.55|0
1621586100000|2021-05-21 08:35:00|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|0
1621586120000|2021-05-21 08:35:20|4416.72|4416.72|4416.72|4416.72|4416.72|4416.72|4416.72|4416.72|0
1621586140000|2021-05-21 08:35:40|4416.66|4416.66|4416.66|4416.66|4416.66|4416.66|4416.66|4416.66|0
1621608320000|2021-05-21 14:45:20|4429.76|4429.76|4429.76|4429.76|4429.76|4429.76|4429.76|4429.76|0
1621586150000|2021-05-21 08:35:50|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|0
1621608330000|2021-05-21 14:45:30|4429.46|4429.46|4430.2|4430.2|4430.2|4430.2|4429.46|4429.46|0
1621586160000|2021-05-21 08:36:00|4416.87|4416.87|4417.02|4417.02|4417.02|4417.02|4416.87|4416.87|0
1621586170000|2021-05-21 08:36:10|4416.93|4416.93|4416.63|4416.63|4416.93|4416.93|4416.63|4416.63|0
1621608340000|2021-05-21 14:45:40|4430.5|4430.5|4430.2|4430.2|4430.5|4430.5|4430.2|4430.2|0
1621586180000|2021-05-21 08:36:20|4416.6|4416.6|4416.6|4416.6|4416.6|4416.6|4416.6|4416.6|0
1621608350000|2021-05-21 14:45:50|4430.5|4430.5|4430.5|4430.5|4430.8|4430.8|4430.2|4430.2|0
1621586190000|2021-05-21 08:36:30|4416.3|4416.3|4416.96|4416.96|4416.96|4416.96|4416.3|4416.3|0
1621608360000|2021-05-21 14:46:00|4430.45|4430.45|4430.45|4430.45|4430.45|4430.45|4430.15|4430.15|0
1621586200000|2021-05-21 08:36:40|4416.91|4416.91|4416.94|4416.94|4416.94|4416.94|4416.91|4416.91|0
1621608370000|2021-05-21 14:46:10|4430.75|4430.75|4430.15|4430.15|4430.75|4430.75|4430.15|4430.15|0
1621586240000|2021-05-21 08:37:20|4416.88|4416.88|4415.68|4415.68|4416.88|4416.88|4415.68|4415.68|0
1621608380000|2021-05-21 14:46:20|4430.45|4430.45|4429.7|4429.7|4430.45|4430.45|4429.7|4429.7|0
1621586250000|2021-05-21 08:37:30|4415.62|4415.62|4415.89|4415.89|4415.89|4415.89|4415.62|4415.62|0
1621608390000|2021-05-21 14:46:30|4429.55|4429.55|4429.85|4429.85|4429.85|4429.85|4429.55|4429.55|0
1621586270000|2021-05-21 08:37:50|4415.8|4415.8|4415.77|4415.77|4415.8|4415.8|4415.77|4415.77|0
1621608400000|2021-05-21 14:46:40|4430.15|4430.15|4430.3|4430.3|4430.3|4430.3|4430.15|4430.15|0
1621586280000|2021-05-21 08:38:00|4415.92|4415.92|4415.92|4415.92|4415.92|4415.92|4415.92|4415.92|0
1621608410000|2021-05-21 14:46:50|4430.25|4430.25|4430.7|4430.7|4431|4431|4430.25|4430.25|0
1621586300000|2021-05-21 08:38:20|4415.62|4415.62|4415.56|4415.56|4415.62|4415.62|4415.56|4415.56|0
1621608420000|2021-05-21 14:47:00|4430.81|4430.81|4430.48|4430.48|4430.81|4430.81|4430.48|4430.48|0
1621586310000|2021-05-21 08:38:30|4416.16|4416.16|4415.86|4415.86|4416.16|4416.16|4415.86|4415.86|0
1621608430000|2021-05-21 14:47:10|4430.78|4430.78|4430.18|4430.18|4430.78|4430.78|4430.18|4430.18|0
1621586330000|2021-05-21 08:38:50|4416.01|4416.01|4416.01|4416.01|4416.01|4416.01|4416.01|4416.01|0
1621608450000|2021-05-21 14:47:30|4430.78|4430.78|4430.78|4430.78|4430.78|4430.78|4430.78|4430.78|0
1621586340000|2021-05-21 08:39:00|4415.95|4415.95|4415.9|4415.9|4415.95|4415.95|4415.9|4415.9|0
1621608460000|2021-05-21 14:47:40|4430.93|4430.93|4430.78|4430.78|4430.93|4430.93|4430.78|4430.78|0
1621586350000|2021-05-21 08:39:10|4416.5|4416.5|4416.5|4416.5|4416.5|4416.5|4416.5|4416.5|0
1621608470000|2021-05-21 14:47:50|4430.69|4430.69|4432.07|4432.07|4432.07|4432.07|4430.69|4430.69|0
1621586390000|2021-05-21 08:39:50|4416.41|4416.41|4416.41|4416.41|4416.41|4416.41|4416.41|4416.41|0
1621586400000|2021-05-21 08:40:00|4416.11|4416.11|4415.75|4415.75|4416.11|4416.11|4415.75|4415.75|0
1621586410000|2021-05-21 08:40:10|4415.8|4415.8|4415.94|4415.94|4416.06|4416.06|4415.75|4415.75|0
1621586420000|2021-05-21 08:40:20|4416.84|4416.84|4418.06|4418.06|4418.06|4418.06|4416.84|4416.84|0
1621586430000|2021-05-21 08:40:30|4419.11|4419.11|4419.11|4419.11|4419.11|4419.11|4419.11|4419.11|0
1621608480000|2021-05-21 14:48:00|4432.01|4432.01|4431.88|4431.88|4432.31|4432.31|4431.71|4431.71|0
1621586440000|2021-05-21 08:40:40|4419.41|4419.41|4418.98|4418.98|4419.58|4419.58|4418.98|4418.98|0
1621586460000|2021-05-21 08:41:00|4419.01|4419.01|4418.84|4418.84|4419.01|4419.01|4418.84|4418.84|0
1621608500000|2021-05-21 14:48:20|4432.18|4432.18|4431.28|4431.28|4432.18|4432.18|4431.28|4431.28|0
1621586470000|2021-05-21 08:41:10|4418.75|4418.75|4418.65|4418.65|4418.75|4418.75|4418.6|4418.6|0
1621608510000|2021-05-21 14:48:30|4430.98|4430.98|4430.38|4430.38|4430.98|4430.98|4430.38|4430.38|0
1621586480000|2021-05-21 08:41:20|4418.95|4418.95|4418.95|4418.95|4418.95|4418.95|4418.95|4418.95|0
1621586490000|2021-05-21 08:41:30|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|0
1621608530000|2021-05-21 14:48:50|4430.47|4430.47|4431.1|4431.1|4431.1|4431.1|4430.47|4430.47|0
1621586500000|2021-05-21 08:41:40|4418.8|4418.8|4418.5|4418.5|4419.1|4419.1|4418.5|4418.5|0
1621608540000|2021-05-21 14:49:00|4431.4|4431.4|4430.71|4430.71|4431.54|4431.54|4430.71|4430.71|0
1621586510000|2021-05-21 08:41:50|4418.44|4418.44|4418.33|4418.33|4418.44|4418.44|4418.33|4418.33|0
1621608550000|2021-05-21 14:49:10|4431.01|4431.01|4431.31|4431.31|4431.31|4431.31|4431.01|4431.01|0
1621586520000|2021-05-21 08:42:00|4418.3|4418.3|4418.35|4418.35|4418.35|4418.35|4418.12|4418.12|0
1621608560000|2021-05-21 14:49:20|4431.4|4431.4|4431.49|4431.49|4431.49|4431.49|4431.4|4431.4|0
1621586530000|2021-05-21 08:42:10|4418.2|4418.2|4417.82|4417.82|4418.2|4418.2|4417.82|4417.82|0
1621608570000|2021-05-21 14:49:30|4431.79|4431.79|4431.74|4431.74|4431.79|4431.79|4431.74|4431.74|0
1621586540000|2021-05-21 08:42:20|4417.88|4417.88|4417.88|4417.88|4417.93|4417.93|4417.88|4417.88|0
1621608580000|2021-05-21 14:49:40|4431.88|4431.88|4431.88|4431.88|4431.88|4431.88|4431.88|4431.88|0
1621586560000|2021-05-21 08:42:40|4418.05|4418.05|4418.2|4418.2|4418.2|4418.2|4418.05|4418.05|0
1621608590000|2021-05-21 14:49:50|4431.92|4431.92|4432.6|4432.6|4432.6|4432.6|4431.92|4431.92|0
1621586570000|2021-05-21 08:42:50|4417.9|4417.9|4417.9|4417.9|4417.9|4417.9|4417.9|4417.9|0
1621586580000|2021-05-21 08:43:00|4417.3|4417.3|4417.3|4417.3|4417.3|4417.3|4417.3|4417.3|0
1621586590000|2021-05-21 08:43:10|4417|4417|4417.41|4417.41|4417.41|4417.41|4417|4417|0
1621586600000|2021-05-21 08:43:20|4417.47|4417.47|4417.53|4417.53|4417.53|4417.53|4417.47|4417.47|0
1621608600000|2021-05-21 14:50:00|4432|4432|4432|4432|4432|4432|4432|4432|0
1621586610000|2021-05-21 08:43:30|4417.58|4417.58|4417.69|4417.69|4417.69|4417.69|4417.58|4417.58|0
1621608610000|2021-05-21 14:50:10|4431.4|4431.4|4431.04|4431.04|4431.55|4431.55|4431.04|4431.04|0
1621586620000|2021-05-21 08:43:40|4417.72|4417.72|4417.72|4417.72|4418.32|4418.32|4417.42|4417.42|0
1621586630000|2021-05-21 08:43:50|4417.12|4417.12|4417.42|4417.42|4417.42|4417.42|4417.12|4417.12|0
1621608620000|2021-05-21 14:50:20|4430.98|4430.98|4431.13|4431.13|4431.13|4431.13|4430.98|4430.98|0
1621586640000|2021-05-21 08:44:00|4417.12|4417.12|4417.12|4417.12|4417.12|4417.12|4417.12|4417.12|0
1621608630000|2021-05-21 14:50:30|4431.18|4431.18|4430.75|4430.75|4431.2|4431.2|4430.75|4430.75|0
1621586660000|2021-05-21 08:44:20|4417.42|4417.42|4416.97|4416.97|4417.42|4417.42|4416.97|4416.97|0
1621608640000|2021-05-21 14:50:40|4430.61|4430.61|4429.56|4429.56|4430.61|4430.61|4429.56|4429.56|0
1621586670000|2021-05-21 08:44:30|4416.91|4416.91|4416.77|4416.77|4416.91|4416.91|4416.77|4416.77|0
1621608660000|2021-05-21 14:51:00|4429.63|4429.63|4430.14|4430.14|4430.29|4430.29|4429.63|4429.63|0
1621586680000|2021-05-21 08:44:40|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|0
1621608670000|2021-05-21 14:51:10|4430.25|4430.25|4430.61|4430.61|4430.61|4430.61|4430.25|4430.25|0
1621608680000|2021-05-21 14:51:20|4430.91|4430.91|4430.16|4430.16|4430.91|4430.91|4430.16|4430.16|0
1621586700000|2021-05-21 08:45:00|4417.84|4417.84|4417.97|4417.97|4418.14|4418.14|4417.84|4417.84|0
1621586710000|2021-05-21 08:45:10|4417.91|4417.91|4417.91|4417.91|4417.91|4417.91|4417.91|4417.91|0
1621608690000|2021-05-21 14:51:30|4429.86|4429.86|4429.71|4429.71|4429.86|4429.86|4429.71|4429.71|0
1621586720000|2021-05-21 08:45:20|4417.87|4417.87|4417.87|4417.87|4417.87|4417.87|4417.87|4417.87|0
1621608700000|2021-05-21 14:51:40|4430.01|4430.01|4429.41|4429.41|4430.01|4430.01|4429.26|4429.26|0
1621586740000|2021-05-21 08:45:40|4417.96|4417.96|4417.94|4417.94|4418.05|4418.05|4417.94|4417.94|0
1621586750000|2021-05-21 08:45:50|4418.03|4418.03|4418.33|4418.33|4418.63|4418.63|4418.03|4418.03|0
1621608710000|2021-05-21 14:51:50|4429.27|4429.27|4429.18|4429.18|4429.27|4429.27|4429.18|4429.18|0
1621586760000|2021-05-21 08:46:00|4418.42|4418.42|4418.42|4418.42|4418.42|4418.42|4418.42|4418.42|0
1621608720000|2021-05-21 14:52:00|4429.1|4429.1|4428.16|4428.16|4429.1|4429.1|4428.16|4428.16|0
1621586770000|2021-05-21 08:46:10|4418.72|4418.72|4418.84|4418.84|4418.84|4418.84|4418.72|4418.72|0
1621608730000|2021-05-21 14:52:10|4428.1|4428.1|4428.1|4428.1|4428.1|4428.1|4428.1|4428.1|0
1621586780000|2021-05-21 08:46:20|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|0
1621608760000|2021-05-21 14:52:40|4428.4|4428.4|4428.4|4428.4|4428.4|4428.4|4428.4|4428.4|0
1621586800000|2021-05-21 08:46:40|4418.48|4418.48|4418.4|4418.4|4418.48|4418.48|4418.4|4418.4|0
1621608770000|2021-05-21 14:52:50|4428.34|4428.34|4428.34|4428.34|4428.64|4428.64|4428.34|4428.34|0
1621586810000|2021-05-21 08:46:50|4418.38|4418.38|4418.36|4418.36|4418.38|4418.38|4418.36|4418.36|0
1621608780000|2021-05-21 14:53:00|4428.19|4428.19|4428.49|4428.49|4428.49|4428.49|4427.89|4427.89|0
1621586830000|2021-05-21 08:47:10|4418.33|4418.33|4419.02|4419.02|4419.02|4419.02|4418.33|4418.33|0
1621608790000|2021-05-21 14:53:10|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|0
1621586840000|2021-05-21 08:47:20|4419.47|4419.47|4419.62|4419.62|4419.62|4419.62|4419.47|4419.47|0
1621608800000|2021-05-21 14:53:20|4428.53|4428.53|4428.68|4428.68|4428.83|4428.83|4428.53|4428.53|0
1621586850000|2021-05-21 08:47:30|4419.92|4419.92|4419.92|4419.92|4419.92|4419.92|4419.92|4419.92|0
1621608810000|2021-05-21 14:53:30|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|0
1621586870000|2021-05-21 08:47:50|4420.01|4420.01|4420.01|4420.01|4420.01|4420.01|4420.01|4420.01|0
1621608820000|2021-05-21 14:53:40|4427.93|4427.93|4427.9|4427.9|4428.23|4428.23|4427.9|4427.9|0
1621586880000|2021-05-21 08:48:00|4420.31|4420.31|4420.31|4420.31|4420.31|4420.31|4420.31|4420.31|0
1621608830000|2021-05-21 14:53:50|4428.2|4428.2|4428.2|4428.2|4428.2|4428.2|4428.2|4428.2|0
1621586900000|2021-05-21 08:48:20|4420.61|4420.61|4420.8|4420.8|4420.8|4420.8|4420.61|4420.61|0
1621608840000|2021-05-21 14:54:00|4428.09|4428.09|4428.09|4428.09|4428.09|4428.09|4428.09|4428.09|0
1621586910000|2021-05-21 08:48:30|4420.5|4420.5|4420.53|4420.53|4420.53|4420.53|4420.5|4420.5|0
1621608850000|2021-05-21 14:54:10|4428.24|4428.24|4428.9|4428.9|4428.99|4428.99|4428.24|4428.24|0
1621586920000|2021-05-21 08:48:40|4420.57|4420.57|4420.57|4420.57|4420.57|4420.57|4420.57|4420.57|0
1621608860000|2021-05-21 14:54:20|4428.29|4428.29|4429.17|4429.17|4429.17|4429.17|4428.29|4428.29|0
1621586930000|2021-05-21 08:48:50|4420.27|4420.27|4420.27|4420.27|4420.27|4420.27|4420.27|4420.27|0
1621608890000|2021-05-21 14:54:50|4428.87|4428.87|4428.45|4428.45|4428.87|4428.87|4428.45|4428.45|0
1621586950000|2021-05-21 08:49:10|4420.36|4420.36|4420.96|4420.96|4421.26|4421.26|4420.36|4420.36|0
1621586960000|2021-05-21 08:49:20|4420.87|4420.87|4420.87|4420.87|4420.87|4420.87|4420.87|4420.87|0
1621608900000|2021-05-21 14:55:00|4428.15|4428.15|4428.15|4428.15|4428.15|4428.15|4428.15|4428.15|0
1621586970000|2021-05-21 08:49:30|4420.96|4420.96|4421.26|4421.26|4421.26|4421.26|4420.96|4420.96|0
1621608910000|2021-05-21 14:55:10|4427.85|4427.85|4427.85|4427.85|4427.85|4427.85|4427.85|4427.85|0
1621586980000|2021-05-21 08:49:40|4421.12|4421.12|4420.93|4420.93|4421.12|4421.12|4420.93|4420.93|0
1621608920000|2021-05-21 14:55:20|4427.55|4427.55|4426.56|4426.56|4427.55|4427.55|4426.56|4426.56|0
1621587000000|2021-05-21 08:50:00|4421.23|4421.23|4421.37|4421.37|4421.37|4421.37|4421.23|4421.23|0
1621608930000|2021-05-21 14:55:30|4426.86|4426.86|4426.86|4426.86|4426.86|4426.86|4426.86|4426.86|0
1621587010000|2021-05-21 08:50:10|4421.28|4421.28|4420.57|4420.57|4421.28|4421.28|4420.57|4420.57|0
1621608940000|2021-05-21 14:55:40|4427.01|4427.01|4427.01|4427.01|4427.01|4427.01|4427.01|4427.01|0
1621587020000|2021-05-21 08:50:20|4420.65|4420.65|4420.71|4420.71|4420.71|4420.71|4420.65|4420.65|0
1621608950000|2021-05-21 14:55:50|4427.31|4427.31|4427.31|4427.31|4427.31|4427.31|4427.31|4427.31|0
1621587030000|2021-05-21 08:50:30|4420.75|4420.75|4420.99|4420.99|4420.99|4420.99|4420.68|4420.68|0
1621608960000|2021-05-21 14:56:00|4427.28|4427.28|4427.13|4427.13|4427.28|4427.28|4427.13|4427.13|0
1621587040000|2021-05-21 08:50:40|4421.11|4421.11|4421.03|4421.03|4421.11|4421.11|4420.95|4420.95|0
1621608970000|2021-05-21 14:56:10|4427.19|4427.19|4428.09|4428.09|4428.09|4428.09|4427.19|4427.19|0
1621587060000|2021-05-21 08:51:00|4421.07|4421.07|4420.99|4420.99|4421.11|4421.11|4420.99|4420.99|0
1621608980000|2021-05-21 14:56:20|4428.11|4428.11|4428.11|4428.11|4428.11|4428.11|4428.11|4428.11|0
1621587070000|2021-05-21 08:51:10|4421.07|4421.07|4421.46|4421.46|4421.46|4421.46|4421.07|4421.07|0
1621608990000|2021-05-21 14:56:30|4428.26|4428.26|4428.41|4428.41|4428.41|4428.41|4428.11|4428.11|0
1621587090000|2021-05-21 08:51:30|4421.16|4421.16|4421.16|4421.16|4421.16|4421.16|4421.16|4421.16|0
1621609010000|2021-05-21 14:56:50|4428.32|4428.32|4428.32|4428.32|4428.63|4428.63|4428.32|4428.32|0
1621587110000|2021-05-21 08:51:50|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|0
1621609020000|2021-05-21 14:57:00|4428.62|4428.62|4428.68|4428.68|4428.68|4428.68|4428.62|4428.62|0
1621587120000|2021-05-21 08:52:00|4420.83|4420.83|4420.26|4420.26|4420.83|4420.83|4420.26|4420.26|0
1621609030000|2021-05-21 14:57:10|4429.43|4429.43|4429.43|4429.43|4429.43|4429.43|4429.43|4429.43|0
1621587130000|2021-05-21 08:52:10|4419.96|4419.96|4419.96|4419.96|4419.96|4419.96|4419.96|4419.96|0
1621609040000|2021-05-21 14:57:20|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|0
1621587140000|2021-05-21 08:52:20|4419.66|4419.66|4419.66|4419.66|4419.66|4419.66|4419.66|4419.66|0
1621609050000|2021-05-21 14:57:30|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|0
1621587150000|2021-05-21 08:52:30|4419.49|4419.49|4419.49|4419.49|4419.49|4419.49|4419.49|4419.49|0
1621609060000|2021-05-21 14:57:40|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|0
1621587160000|2021-05-21 08:52:40|4418.89|4418.89|4418.94|4418.94|4418.94|4418.94|4418.8|4418.8|0
1621609070000|2021-05-21 14:57:50|4429.16|4429.16|4429.16|4429.16|4429.16|4429.16|4429.16|4429.16|0
1621587180000|2021-05-21 08:53:00|4418.92|4418.92|4418.92|4418.92|4418.92|4418.92|4418.92|4418.92|0
1621609080000|2021-05-21 14:58:00|4429.46|4429.46|4428.82|4428.82|4429.46|4429.46|4428.82|4428.82|0
1621587200000|2021-05-21 08:53:20|4419.52|4419.52|4419.52|4419.52|4419.52|4419.52|4419.52|4419.52|0
1621609100000|2021-05-21 14:58:20|4428.79|4428.79|4428.9|4428.9|4428.9|4428.9|4428.75|4428.75|0
1621587220000|2021-05-21 08:53:40|4419.45|4419.45|4419.45|4419.45|4419.45|4419.45|4419.45|4419.45|0
1621609110000|2021-05-21 14:58:30|4428.94|4428.94|4428.81|4428.81|4428.94|4428.94|4428.81|4428.81|0
1621587230000|2021-05-21 08:53:50|4419.6|4419.6|4419.6|4419.6|4419.6|4419.6|4419.6|4419.6|0
1621609120000|2021-05-21 14:58:40|4428.72|4428.72|4429.02|4429.02|4429.02|4429.02|4428.72|4428.72|0
1621587240000|2021-05-21 08:54:00|4419.65|4419.65|4419.69|4419.69|4419.69|4419.69|4419.65|4419.65|0
1621609130000|2021-05-21 14:58:50|4428.87|4428.87|4427.97|4427.97|4428.87|4428.87|4427.97|4427.97|0
1621587250000|2021-05-21 08:54:10|4419.42|4419.42|4419.73|4419.73|4419.73|4419.73|4419.42|4419.42|0
1621609140000|2021-05-21 14:59:00|4427.67|4427.67|4427.67|4427.67|4427.67|4427.67|4427.67|4427.67|0
1621587260000|2021-05-21 08:54:20|4419.28|4419.28|4419.28|4419.28|4419.28|4419.28|4419.28|4419.28|0
1621609150000|2021-05-21 14:59:10|4427.58|4427.58|4427.48|4427.48|4427.78|4427.78|4427.48|4427.48|0
1621587280000|2021-05-21 08:54:40|4419.58|4419.58|4419.55|4419.55|4419.58|4419.58|4419.55|4419.55|0
1621609160000|2021-05-21 14:59:20|4427.42|4427.42|4427.72|4427.72|4427.72|4427.72|4427.42|4427.42|0
1621587300000|2021-05-21 08:55:00|4419.51|4419.51|4419.44|4419.44|4419.51|4419.51|4419.4|4419.4|0
1621609170000|2021-05-21 14:59:30|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|0
1621587320000|2021-05-21 08:55:20|4419.73|4419.73|4419.43|4419.43|4419.73|4419.73|4419.43|4419.43|0
1621609180000|2021-05-21 14:59:40|4427.42|4427.42|4426.98|4426.98|4427.42|4427.42|4426.98|4426.98|0
1621587350000|2021-05-21 08:55:50|4419.13|4419.13|4419.13|4419.13|4419.13|4419.13|4419.13|4419.13|0
1621609190000|2021-05-21 14:59:50|4427.88|4427.88|4427.94|4427.94|4428.08|4428.08|4427.88|4427.88|0
1621587380000|2021-05-21 08:56:20|4419.43|4419.43|4419.58|4419.58|4419.58|4419.58|4419.43|4419.43|0
1621587390000|2021-05-21 08:56:30|4419.61|4419.61|4419.61|4419.61|4419.61|4419.61|4419.61|4419.61|0
1621609200000|2021-05-21 15:00:00|4427.9|4427.9|4428.2|4428.2|4428.2|4428.2|4427.9|4427.9|0
1621587410000|2021-05-21 08:56:50|4419.34|4419.34|4419.19|4419.19|4419.34|4419.34|4419.19|4419.19|0
1621609210000|2021-05-21 15:00:10|4428.22|4428.22|4428.22|4428.22|4428.22|4428.22|4428.22|4428.22|0
1621587420000|2021-05-21 08:57:00|4419.1|4419.1|4419.49|4419.49|4419.49|4419.49|4419.1|4419.1|0
1621609220000|2021-05-21 15:00:20|4428.82|4428.82|4428.82|4428.82|4428.82|4428.82|4428.82|4428.82|0
1621587430000|2021-05-21 08:57:10|4419.6|4419.6|4419.91|4419.91|4419.91|4419.91|4419.6|4419.6|0
1621609230000|2021-05-21 15:00:30|4428.52|4428.52|4428.52|4428.52|4428.82|4428.82|4428.52|4428.52|0
1621587450000|2021-05-21 08:57:30|4419.76|4419.76|4419.76|4419.76|4419.76|4419.76|4419.76|4419.76|0
1621609250000|2021-05-21 15:00:50|4428.5|4428.5|4428.8|4428.8|4428.8|4428.8|4428.5|4428.5|0
1621587460000|2021-05-21 08:57:40|4419.46|4419.46|4419.55|4419.55|4419.55|4419.55|4419.46|4419.46|0
1621609260000|2021-05-21 15:01:00|4430|4430|4429.3|4429.3|4430|4430|4429.04|4429.04|0
1621587480000|2021-05-21 08:58:00|4419.25|4419.25|4418.95|4418.95|4419.25|4419.25|4418.95|4418.95|0
1621609270000|2021-05-21 15:01:10|4429.39|4429.39|4429.7|4429.7|4429.7|4429.7|4429.39|4429.39|0
1621587500000|2021-05-21 08:58:20|4418.97|4418.97|4418.67|4418.67|4419|4419|4418.67|4418.67|0
1621609280000|2021-05-21 15:01:20|4429.73|4429.73|4430.06|4430.06|4430.06|4430.06|4429.65|4429.65|0
1621587510000|2021-05-21 08:58:30|4418.7|4418.7|4418.79|4418.79|4418.79|4418.79|4418.7|4418.7|0
1621609290000|2021-05-21 15:01:30|4430.1|4430.1|4430.1|4430.1|4430.1|4430.1|4430.1|4430.1|0
1621587520000|2021-05-21 08:58:40|4418.82|4418.82|4418.92|4418.92|4418.92|4418.92|4418.82|4418.82|0
1621609300000|2021-05-21 15:01:40|4430.4|4430.4|4430.4|4430.4|4430.4|4430.4|4430.4|4430.4|0
1621587530000|2021-05-21 08:58:50|4419.01|4419.01|4419.01|4419.01|4419.01|4419.01|4419.01|4419.01|0
1621587540000|2021-05-21 08:59:00|4419.05|4419.05|4419.07|4419.07|4419.09|4419.09|4419.05|4419.05|0
1621609310000|2021-05-21 15:01:50|4430.7|4430.7|4430.7|4430.7|4430.7|4430.7|4430.7|4430.7|0
1621587550000|2021-05-21 08:59:10|4419.22|4419.22|4419.22|4419.22|4419.22|4419.22|4419.22|4419.22|0
1621587580000|2021-05-21 08:59:40|4418.91|4418.91|4418.91|4418.91|4418.91|4418.91|4418.91|4418.91|0
1621609320000|2021-05-21 15:02:00|4430.85|4430.85|4430.55|4430.55|4430.85|4430.85|4430.55|4430.55|0
1621587590000|2021-05-21 08:59:50|4418.95|4418.95|4418.99|4418.99|4418.99|4418.99|4418.95|4418.95|0
1621609330000|2021-05-21 15:02:10|4430.25|4430.25|4429.8|4429.8|4430.25|4430.25|4429.8|4429.8|0
1621587600000|2021-05-21 09:00:00|4419.08|4419.08|4419.22|4419.22|4419.22|4419.22|4419.08|4419.08|0
1621609340000|2021-05-21 15:02:20|4429.65|4429.65|4429.56|4429.56|4429.65|4429.65|4429.28|4429.28|0
1621587610000|2021-05-21 09:00:10|4419.07|4419.07|4419.07|4419.07|4419.07|4419.07|4419.07|4419.07|0
1621609370000|2021-05-21 15:02:50|4429.38|4429.38|4429.62|4429.62|4429.68|4429.68|4429.38|4429.38|0
1621587620000|2021-05-21 09:00:20|4418.77|4418.77|4419.07|4419.07|4419.07|4419.07|4418.77|4418.77|0
1621609380000|2021-05-21 15:03:00|4429.56|4429.56|4428.87|4428.87|4429.56|4429.56|4428.87|4428.87|0
1621587650000|2021-05-21 09:00:50|4419.1|4419.1|4419.19|4419.19|4419.19|4419.19|4419.1|4419.1|0
1621609390000|2021-05-21 15:03:10|4428.83|4428.83|4428.83|4428.83|4428.83|4428.83|4428.83|4428.83|0
1621587660000|2021-05-21 09:01:00|4418.89|4418.89|4418.89|4418.89|4418.89|4418.89|4418.89|4418.89|0
1621609400000|2021-05-21 15:03:20|4428.53|4428.53|4428.63|4428.63|4428.78|4428.78|4428.48|4428.48|0
1621587680000|2021-05-21 09:01:20|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|0
1621609410000|2021-05-21 15:03:30|4428.57|4428.57|4428.57|4428.57|4428.57|4428.57|4428.57|4428.57|0
1621587690000|2021-05-21 09:01:30|4418.89|4418.89|4418.89|4418.89|4418.89|4418.89|4418.89|4418.89|0
1621609420000|2021-05-21 15:03:40|4428.72|4428.72|4428.57|4428.57|4428.72|4428.72|4428.57|4428.57|0
1621587710000|2021-05-21 09:01:50|4418.91|4418.91|4418.91|4418.91|4418.91|4418.91|4418.91|4418.91|0
1621609430000|2021-05-21 15:03:50|4428.27|4428.27|4428.22|4428.22|4428.27|4428.27|4428.22|4428.22|0
1621587720000|2021-05-21 09:02:00|4418.61|4418.61|4418.61|4418.61|4418.61|4418.61|4418.61|4418.61|0
1621609440000|2021-05-21 15:04:00|4427.92|4427.92|4427.02|4427.02|4427.92|4427.92|4427.02|4427.02|0
1621587730000|2021-05-21 09:02:10|4418.01|4418.01|4418.01|4418.01|4418.01|4418.01|4418.01|4418.01|0
1621609450000|2021-05-21 15:04:10|4427.04|4427.04|4427.19|4427.19|4427.49|4427.49|4427.04|4427.04|0
1621587740000|2021-05-21 09:02:20|4417.83|4417.83|4418.13|4418.13|4418.13|4418.13|4417.83|4417.83|0
1621609460000|2021-05-21 15:04:20|4427.34|4427.34|4427.49|4427.49|4427.79|4427.79|4427.34|4427.34|0
1621587770000|2021-05-21 09:02:50|4418.49|4418.49|4419.27|4419.27|4419.27|4419.27|4418.49|4418.49|0
1621587780000|2021-05-21 09:03:00|4419.33|4419.33|4419.33|4419.33|4419.33|4419.33|4419.33|4419.33|0
1621587790000|2021-05-21 09:03:10|4419.03|4419.03|4419.03|4419.03|4419.03|4419.03|4419.03|4419.03|0
1621609490000|2021-05-21 15:04:50|4427.51|4427.51|4427.51|4427.51|4427.51|4427.51|4427.51|4427.51|0
1621587800000|2021-05-21 09:03:20|4419.11|4419.11|4418.92|4418.92|4419.11|4419.11|4418.92|4418.92|0
1621609500000|2021-05-21 15:05:00|4427.54|4427.54|4426.76|4426.76|4427.54|4427.54|4426.76|4426.76|0
1621587810000|2021-05-21 09:03:30|4418.86|4418.86|4418.86|4418.86|4418.86|4418.86|4418.86|4418.86|0
1621609510000|2021-05-21 15:05:10|4426.61|4426.61|4426.61|4426.61|4426.61|4426.61|4426.61|4426.61|0
1621587840000|2021-05-21 09:04:00|4419.61|4419.61|4419.61|4419.61|4419.61|4419.61|4419.61|4419.61|0
1621609520000|2021-05-21 15:05:20|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|0
1621587850000|2021-05-21 09:04:10|4419.76|4419.76|4420.15|4420.15|4420.15|4420.15|4419.76|4419.76|0
1621609530000|2021-05-21 15:05:30|4426.71|4426.71|4426.34|4426.34|4426.79|4426.79|4426.34|4426.34|0
1621587860000|2021-05-21 09:04:20|4420.18|4420.18|4420.18|4420.18|4420.18|4420.18|4420.18|4420.18|0
1621609540000|2021-05-21 15:05:40|4426.25|4426.25|4426.31|4426.31|4426.31|4426.31|4426.16|4426.16|0
1621587870000|2021-05-21 09:04:30|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|0
1621609550000|2021-05-21 15:05:50|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|0
1621587890000|2021-05-21 09:04:50|4420.23|4420.23|4420.23|4420.23|4420.23|4420.23|4420.23|4420.23|0
1621609560000|2021-05-21 15:06:00|4426.18|4426.18|4426.39|4426.39|4426.39|4426.39|4426.18|4426.18|0
1621587900000|2021-05-21 09:05:00|4420.92|4420.92|4421.07|4421.07|4421.07|4421.07|4420.92|4420.92|0
1621587910000|2021-05-21 09:05:10|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|0
1621609580000|2021-05-21 15:06:20|4426.33|4426.33|4426.24|4426.24|4426.39|4426.39|4426.24|4426.24|0
1621587920000|2021-05-21 09:05:20|4421.07|4421.07|4421.22|4421.22|4421.22|4421.22|4421.07|4421.07|0
1621609590000|2021-05-21 15:06:30|4426.39|4426.39|4426.36|4426.36|4426.39|4426.39|4426.36|4426.36|0
1621587930000|2021-05-21 09:05:30|4421.52|4421.52|4421.85|4421.85|4422.45|4422.45|4421.52|4421.52|0
1621609600000|2021-05-21 15:06:40|4426.34|4426.34|4426.34|4426.34|4426.34|4426.34|4426.34|4426.34|0
1621587940000|2021-05-21 09:05:40|4421.94|4421.94|4422.24|4422.24|4422.24|4422.24|4421.64|4421.64|0
1621609610000|2021-05-21 15:06:50|4426.04|4426.04|4425.89|4425.89|4426.04|4426.04|4425.89|4425.89|0
1621587950000|2021-05-21 09:05:50|4422.33|4422.33|4422.33|4422.33|4422.33|4422.33|4422.33|4422.33|0
1621609620000|2021-05-21 15:07:00|4425.59|4425.59|4425.92|4425.92|4426.04|4426.04|4425.59|4425.59|0
1621587960000|2021-05-21 09:06:00|4422.63|4422.63|4422.63|4422.63|4422.63|4422.63|4422.63|4422.63|0
1621609630000|2021-05-21 15:07:10|4425.83|4425.83|4425.92|4425.92|4425.92|4425.92|4425.8|4425.8|0
1621587970000|2021-05-21 09:06:10|4422.93|4422.93|4422.93|4422.93|4422.93|4422.93|4422.93|4422.93|0
1621609640000|2021-05-21 15:07:20|4426.22|4426.22|4426.22|4426.22|4426.22|4426.22|4426.22|4426.22|0
1621587980000|2021-05-21 09:06:20|4422.78|4422.78|4423.77|4423.77|4424.43|4424.43|4422.78|4422.78|0
1621587990000|2021-05-21 09:06:30|4423.62|4423.62|4422.93|4422.93|4423.62|4423.62|4422.93|4422.93|0
1621588000000|2021-05-21 09:06:40|4422.76|4422.76|4420.76|4420.76|4422.76|4422.76|4420.76|4420.76|0
1621588010000|2021-05-21 09:06:50|4420.61|4420.61|4420.61|4420.61|4420.61|4420.61|4420.61|4420.61|0
1621588020000|2021-05-21 09:07:00|4420.52|4420.52|4419.6|4419.6|4420.63|4420.63|4419.34|4419.34|0
1621588030000|2021-05-21 09:07:10|4419|4419|4419|4419|4419|4419|4419|4419|0
1621588050000|2021-05-21 09:07:30|4418.7|4418.7|4418.66|4418.66|4418.7|4418.7|4418.66|4418.66|0
1621588070000|2021-05-21 09:07:50|4418.96|4418.96|4418.96|4418.96|4418.96|4418.96|4418.96|4418.96|0
1621588090000|2021-05-21 09:08:10|4419.05|4419.05|4419.05|4419.05|4419.05|4419.05|4419.05|4419.05|0
1621588100000|2021-05-21 09:08:20|4418.99|4418.99|4418.84|4418.84|4419.14|4419.14|4418.84|4418.84|0
1621588110000|2021-05-21 09:08:30|4418.78|4418.78|4418.78|4418.78|4418.78|4418.78|4418.78|4418.78|0
1621588120000|2021-05-21 09:08:40|4418.73|4418.73|4418.67|4418.67|4418.73|4418.73|4418.67|4418.67|0
1621588130000|2021-05-21 09:08:50|4418.62|4418.62|4418.62|4418.62|4418.62|4418.62|4418.62|4418.62|0
1621588140000|2021-05-21 09:09:00|4418.32|4418.32|4417.42|4417.42|4418.32|4418.32|4417.42|4417.42|0
1621588160000|2021-05-21 09:09:20|4417.46|4417.46|4416.86|4416.86|4417.46|4417.46|4416.86|4416.86|0
1621588170000|2021-05-21 09:09:30|4416.89|4416.89|4416.89|4416.89|4416.89|4416.89|4416.89|4416.89|0
1621588180000|2021-05-21 09:09:40|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|0
1621588190000|2021-05-21 09:09:50|4416.59|4416.59|4416.63|4416.63|4416.63|4416.63|4416.59|4416.59|0
1621588290000|2021-05-21 09:11:30|4416.7|4416.7|4416.7|4416.7|4416.7|4416.7|4416.7|4416.7|0
1621588360000|2021-05-21 09:12:40|4416.73|4416.73|4416.73|4416.73|4416.73|4416.73|4416.73|4416.73|0
1621588430000|2021-05-21 09:13:50|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|0
1621588440000|2021-05-21 09:14:00|4416.72|4416.72|4416.75|4416.75|4416.75|4416.75|4416.72|4416.72|0
1621588470000|2021-05-21 09:14:30|4416.73|4416.73|4416.73|4416.73|4416.73|4416.73|4416.73|4416.73|0
1621588480000|2021-05-21 09:14:40|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|0
1621588500000|2021-05-21 09:15:00|4417.35|4417.35|4418.81|4418.81|4418.81|4418.81|4417.35|4417.35|0
1621588510000|2021-05-21 09:15:10|4418.96|4418.96|4423.46|4423.46|4423.46|4423.46|4418.66|4418.66|0
1621588520000|2021-05-21 09:15:20|4423.77|4423.77|4428.04|4428.04|4428.04|4428.04|4423.77|4423.77|0
1621588530000|2021-05-21 09:15:30|4429.6|4429.6|4431.81|4431.81|4431.81|4431.81|4429.6|4429.6|0
1621588540000|2021-05-21 09:15:40|4431.77|4431.77|4428.75|4428.75|4431.77|4431.77|4428.75|4428.75|0
1621588550000|2021-05-21 09:15:50|4429.35|4429.35|4429.5|4429.5|4429.5|4429.5|4429.27|4429.27|0
1621588560000|2021-05-21 09:16:00|4429.56|4429.56|4428.77|4428.77|4429.86|4429.86|4428.77|4428.77|0
1621588580000|2021-05-21 09:16:20|4428.8|4428.8|4428.35|4428.35|4428.8|4428.8|4428.35|4428.35|0
1621588600000|2021-05-21 09:16:40|4428.32|4428.32|4427.85|4427.85|4428.32|4428.32|4427.85|4427.85|0
1621588630000|2021-05-21 09:17:10|4427.89|4427.89|4427.33|4427.33|4427.93|4427.93|4427.33|4427.33|0
1621588640000|2021-05-21 09:17:20|4427.29|4427.29|4427.04|4427.04|4427.38|4427.38|4427.04|4427.04|0
1621588660000|2021-05-21 09:17:40|4426.82|4426.82|4426.73|4426.73|4426.82|4426.82|4426.73|4426.73|0
1621588670000|2021-05-21 09:17:50|4425.52|4425.52|4425.62|4425.62|4425.62|4425.62|4425.23|4425.23|0
1621588680000|2021-05-21 09:18:00|4425.02|4425.02|4425.02|4425.02|4425.02|4425.02|4425.02|4425.02|0
1621588700000|2021-05-21 09:18:20|4425.32|4425.32|4425.79|4425.79|4425.79|4425.79|4425.32|4425.32|0
1621588710000|2021-05-21 09:18:30|4426.09|4426.09|4426.14|4426.14|4426.14|4426.14|4426.09|4426.09|0
1621588730000|2021-05-21 09:18:50|4426.44|4426.44|4426.44|4426.44|4426.44|4426.44|4426.44|4426.44|0
1621588740000|2021-05-21 09:19:00|4426.53|4426.53|4426.71|4426.71|4426.71|4426.71|4426.53|4426.53|0
1621588750000|2021-05-21 09:19:10|4426.41|4426.41|4424.88|4424.88|4426.41|4426.41|4424.88|4424.88|0
1621588760000|2021-05-21 09:19:20|4424.58|4424.58|4425.48|4425.48|4425.48|4425.48|4424.58|4424.58|0
1621588770000|2021-05-21 09:19:30|4426.08|4426.08|4425.62|4425.62|4426.08|4426.08|4425.6|4425.6|0
1621609650000|2021-05-21 15:07:30|4426.31|4426.31|4426.14|4426.14|4426.31|4426.31|4426.1|4426.1|0
1621588780000|2021-05-21 09:19:40|4425.53|4425.53|4425.44|4425.44|4425.53|4425.53|4425.44|4425.44|0
1621588790000|2021-05-21 09:19:50|4425.3|4425.3|4425.3|4425.3|4425.3|4425.3|4425.3|4425.3|0
1621609660000|2021-05-21 15:07:40|4426.17|4426.17|4426.2|4426.2|4426.2|4426.2|4426.14|4426.14|0
1621588800000|2021-05-21 09:20:00|4424.99|4424.99|4424.97|4424.97|4424.99|4424.99|4424.97|4424.97|0
1621609670000|2021-05-21 15:07:50|4425.9|4425.9|4425.6|4425.6|4425.9|4425.9|4425.6|4425.6|0
1621588810000|2021-05-21 09:20:10|4424.67|4424.67|4424.69|4424.69|4424.69|4424.69|4424.67|4424.67|0
1621588820000|2021-05-21 09:20:20|4424.73|4424.73|4425.03|4425.03|4425.33|4425.33|4424.73|4424.73|0
1621588830000|2021-05-21 09:20:30|4425.33|4425.33|4425.33|4425.33|4425.33|4425.33|4425.33|4425.33|0
1621588840000|2021-05-21 09:20:40|4425.42|4425.42|4425.3|4425.3|4425.6|4425.6|4425.3|4425.3|0
1621609680000|2021-05-21 15:08:00|4425.75|4425.75|4425.62|4425.62|4425.75|4425.75|4425.6|4425.6|0
1621588850000|2021-05-21 09:20:50|4425.6|4425.6|4425.9|4425.9|4425.9|4425.9|4425.6|4425.6|0
1621609690000|2021-05-21 15:08:10|4425.92|4425.92|4425.87|4425.87|4425.92|4425.92|4425.62|4425.62|0
1621588860000|2021-05-21 09:21:00|4425.93|4425.93|4426.28|4426.28|4426.28|4426.28|4425.93|4425.93|0
1621588870000|2021-05-21 09:21:10|4425.98|4425.98|4426.28|4426.28|4426.28|4426.28|4425.98|4425.98|0
1621609700000|2021-05-21 15:08:20|4425.9|4425.9|4426.08|4426.08|4426.23|4426.23|4425.9|4425.9|0
1621588880000|2021-05-21 09:21:20|4425.98|4425.98|4425.68|4425.68|4425.98|4425.98|4425.68|4425.68|0
1621609710000|2021-05-21 15:08:30|4426.11|4426.11|4426.98|4426.98|4426.98|4426.98|4426.11|4426.11|0
1621588890000|2021-05-21 09:21:30|4425.98|4425.98|4426.28|4426.28|4426.28|4426.28|4425.98|4425.98|0
1621588900000|2021-05-21 09:21:40|4426.37|4426.37|4425.59|4425.59|4426.37|4426.37|4425.03|4425.03|0
1621588910000|2021-05-21 09:21:50|4425.89|4425.89|4425.89|4425.89|4425.89|4425.89|4425.89|4425.89|0
1621609720000|2021-05-21 15:08:40|4427.06|4427.06|4426.77|4426.77|4427.06|4427.06|4426.47|4426.47|0
1621588920000|2021-05-21 09:22:00|4425.85|4425.85|4426.15|4426.15|4426.15|4426.15|4425.85|4425.85|0
1621609730000|2021-05-21 15:08:50|4426.74|4426.74|4426.74|4426.74|4426.74|4426.74|4426.74|4426.74|0
1621588930000|2021-05-21 09:22:10|4426.45|4426.45|4426.75|4426.75|4426.75|4426.75|4426.45|4426.45|0
1621609740000|2021-05-21 15:09:00|4426.83|4426.83|4427.01|4427.01|4427.01|4427.01|4426.83|4426.83|0
1621588940000|2021-05-21 09:22:20|4426.45|4426.45|4425.77|4425.77|4426.75|4426.75|4425.77|4425.77|0
1621609750000|2021-05-21 15:09:10|4427.31|4427.31|4427.3|4427.3|4427.6|4427.6|4427.3|4427.3|0
1621588950000|2021-05-21 09:22:30|4425.72|4425.72|4425.72|4425.72|4425.72|4425.72|4425.72|4425.72|0
1621588960000|2021-05-21 09:22:40|4426.02|4426.02|4426.02|4426.02|4426.02|4426.02|4426.02|4426.02|0
1621588980000|2021-05-21 09:23:00|4425.84|4425.84|4425.84|4425.84|4425.84|4425.84|4425.84|4425.84|0
1621609760000|2021-05-21 15:09:20|4427.6|4427.6|4427.43|4427.43|4427.6|4427.6|4427.37|4427.37|0
1621588990000|2021-05-21 09:23:10|4425.82|4425.82|4425.82|4425.82|4425.82|4425.82|4425.82|4425.82|0
1621589020000|2021-05-21 09:23:40|4425.91|4425.91|4425.37|4425.37|4425.91|4425.91|4425.37|4425.37|0
1621589030000|2021-05-21 09:23:50|4425.33|4425.33|4425.33|4425.33|4425.33|4425.33|4425.33|4425.33|0
1621589040000|2021-05-21 09:24:00|4425.27|4425.27|4425.27|4425.27|4425.27|4425.27|4425.27|4425.27|0
1621589050000|2021-05-21 09:24:10|4425.42|4425.42|4424.82|4424.82|4425.42|4425.42|4424.82|4424.82|0
1621609770000|2021-05-21 15:09:30|4427.57|4427.57|4427.43|4427.43|4427.72|4427.72|4427.43|4427.43|0
1621589070000|2021-05-21 09:24:30|4425.12|4425.12|4424.86|4424.86|4425.52|4425.52|4424.86|4424.86|0
1621589080000|2021-05-21 09:24:40|4425.16|4425.16|4425.46|4425.46|4425.46|4425.46|4425.16|4425.16|0
1621609780000|2021-05-21 15:09:40|4427.31|4427.31|4428.24|4428.24|4428.24|4428.24|4427.31|4427.31|0
1621589090000|2021-05-21 09:24:50|4425.61|4425.61|4425.61|4425.61|4425.61|4425.61|4425.61|4425.61|0
1621609790000|2021-05-21 15:09:50|4428.2|4428.2|4428.11|4428.11|4428.41|4428.41|4428.11|4428.11|0
1621589110000|2021-05-21 09:25:10|4425.59|4425.59|4425.29|4425.29|4425.59|4425.59|4425.29|4425.29|0
1621589130000|2021-05-21 09:25:30|4424.99|4424.99|4424.99|4424.99|4424.99|4424.99|4424.99|4424.99|0
1621609800000|2021-05-21 15:10:00|4428.05|4428.05|4427.72|4427.72|4428.05|4428.05|4427.72|4427.72|0
1621589140000|2021-05-21 09:25:40|4425.29|4425.29|4425.29|4425.29|4425.29|4425.29|4425.29|4425.29|0
1621589150000|2021-05-21 09:25:50|4424.99|4424.99|4425.36|4425.36|4425.36|4425.36|4424.99|4424.99|0
1621609810000|2021-05-21 15:10:10|4428.02|4428.02|4428.02|4428.02|4428.02|4428.02|4428.02|4428.02|0
1621589160000|2021-05-21 09:26:00|4425.51|4425.51|4425.51|4425.51|4425.51|4425.51|4425.51|4425.51|0
1621609820000|2021-05-21 15:10:20|4428.17|4428.17|4428.44|4428.44|4428.44|4428.44|4428.17|4428.17|0
1621589170000|2021-05-21 09:26:10|4425.81|4425.81|4425.84|4425.84|4425.84|4425.84|4425.81|4425.81|0
1621609830000|2021-05-21 15:10:30|4428.35|4428.35|4428.05|4428.05|4428.35|4428.35|4428.05|4428.05|0
1621589180000|2021-05-21 09:26:20|4426.14|4426.14|4425.37|4425.37|4426.74|4426.74|4425.37|4425.37|0
1621609850000|2021-05-21 15:10:50|4427.75|4427.75|4428.45|4428.45|4428.45|4428.45|4427.75|4427.75|0
1621589190000|2021-05-21 09:26:30|4425.28|4425.28|4425.97|4425.97|4425.97|4425.97|4425.28|4425.28|0
1621609860000|2021-05-21 15:11:00|4428.54|4428.54|4428.24|4428.24|4428.54|4428.54|4428.24|4428.24|0
1621589200000|2021-05-21 09:26:40|4425.94|4425.94|4425.64|4425.64|4425.94|4425.94|4425.04|4425.04|0
1621609870000|2021-05-21 15:11:10|4428.54|4428.54|4428.18|4428.18|4428.54|4428.54|4428.18|4428.18|0
1621589210000|2021-05-21 09:26:50|4425.94|4425.94|4425.67|4425.67|4425.97|4425.97|4425.67|4425.67|0
1621589220000|2021-05-21 09:27:00|4425.37|4425.37|4425.37|4425.37|4425.37|4425.37|4425.37|4425.37|0
1621609880000|2021-05-21 15:11:20|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|0
1621589230000|2021-05-21 09:27:10|4425.34|4425.34|4425.34|4425.34|4425.34|4425.34|4425.34|4425.34|0
1621609890000|2021-05-21 15:11:30|4428.83|4428.83|4430.25|4430.25|4430.25|4430.25|4428.83|4428.83|0
1621589240000|2021-05-21 09:27:20|4425|4425|4424.87|4424.87|4425.56|4425.56|4424.87|4424.87|0
1621589250000|2021-05-21 09:27:30|4425.17|4425.17|4425.07|4425.07|4425.17|4425.17|4425.02|4425.02|0
1621609900000|2021-05-21 15:11:40|4430.29|4430.29|4430.44|4430.44|4430.44|4430.44|4430.29|4430.29|0
1621589260000|2021-05-21 09:27:40|4425.22|4425.22|4425.37|4425.37|4425.37|4425.37|4424.92|4424.92|0
1621609910000|2021-05-21 15:11:50|4430.25|4430.25|4430.83|4430.83|4430.83|4430.83|4430.23|4430.23|0
1621589270000|2021-05-21 09:27:50|4425.54|4425.54|4425.69|4425.69|4425.69|4425.69|4425.54|4425.54|0
1621609920000|2021-05-21 15:12:00|4430.68|4430.68|4430.17|4430.17|4430.77|4430.77|4430.17|4430.17|0
1621589280000|2021-05-21 09:28:00|4425.39|4425.39|4425.12|4425.12|4425.69|4425.69|4425.12|4425.12|0
1621609940000|2021-05-21 15:12:20|4429.87|4429.87|4430.17|4430.17|4430.17|4430.17|4429.87|4429.87|0
1621589300000|2021-05-21 09:28:20|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|0
1621589340000|2021-05-21 09:29:00|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|0
1621589360000|2021-05-21 09:29:20|4426.11|4426.11|4426.41|4426.41|4426.41|4426.41|4426.11|4426.11|0
1621609950000|2021-05-21 15:12:30|4430.22|4430.22|4430.2|4430.2|4430.22|4430.22|4430.2|4430.2|0
1621589370000|2021-05-21 09:29:30|4426.11|4426.11|4426.71|4426.71|4426.71|4426.71|4426.11|4426.11|0
1621589380000|2021-05-21 09:29:40|4425.51|4425.51|4425.51|4425.51|4425.51|4425.51|4425.51|4425.51|0
1621609960000|2021-05-21 15:12:40|4430.5|4430.5|4430.54|4430.54|4430.54|4430.54|4430.5|4430.5|0
1621589390000|2021-05-21 09:29:50|4425.36|4425.36|4426.02|4426.02|4426.02|4426.02|4425.06|4425.06|0
1621609970000|2021-05-21 15:12:50|4430.51|4430.51|4430.51|4430.51|4430.51|4430.51|4430.51|4430.51|0
1621589400000|2021-05-21 09:30:00|4426.09|4426.09|4425.52|4425.52|4426.09|4426.09|4425.49|4425.49|0
1621609980000|2021-05-21 15:13:00|4430.21|4430.21|4429.91|4429.91|4430.21|4430.21|4429.91|4429.91|0
1621589410000|2021-05-21 09:30:10|4425.49|4425.49|4425.45|4425.45|4425.49|4425.49|4425.45|4425.45|0
1621609990000|2021-05-21 15:13:10|4429.88|4429.88|4429.44|4429.44|4429.88|4429.88|4429.44|4429.44|0
1621589420000|2021-05-21 09:30:20|4426.05|4426.05|4426.2|4426.2|4426.2|4426.2|4426.05|4426.05|0
1621589430000|2021-05-21 09:30:30|4426.22|4426.22|4425.02|4425.02|4426.22|4426.22|4425.02|4425.02|0
1621610000000|2021-05-21 15:13:20|4429.74|4429.74|4429.44|4429.44|4430.04|4430.04|4429.44|4429.44|0
1621589440000|2021-05-21 09:30:40|4424.72|4424.72|4424.42|4424.42|4424.72|4424.72|4424.42|4424.42|0
1621589450000|2021-05-21 09:30:50|4424.36|4424.36|4425.57|4425.57|4425.57|4425.57|4424.36|4424.36|0
1621610010000|2021-05-21 15:13:30|4429.46|4429.46|4429.88|4429.88|4430.03|4430.03|4429.44|4429.44|0
1621589460000|2021-05-21 09:31:00|4424.96|4424.96|4425.04|4425.04|4425.04|4425.04|4424.96|4424.96|0
1621610020000|2021-05-21 15:13:40|4429.74|4429.74|4429.38|4429.38|4429.74|4429.74|4429.38|4429.38|0
1621589470000|2021-05-21 09:31:10|4424.44|4424.44|4424.42|4424.42|4424.44|4424.44|4424.36|4424.36|0
1621610030000|2021-05-21 15:13:50|4429.49|4429.49|4429.16|4429.16|4429.49|4429.49|4429.16|4429.16|0
1621589480000|2021-05-21 09:31:20|4424.39|4424.39|4424.37|4424.37|4424.39|4424.39|4424.37|4424.37|0
1621610050000|2021-05-21 15:14:10|4429.46|4429.46|4429.46|4429.46|4429.46|4429.46|4429.46|4429.46|0
1621589490000|2021-05-21 09:31:30|4424.39|4424.39|4424.09|4424.09|4424.39|4424.39|4424.09|4424.09|0
1621610060000|2021-05-21 15:14:20|4429.43|4429.43|4429.13|4429.13|4429.43|4429.43|4428.53|4428.53|0
1621589500000|2021-05-21 09:31:40|4424|4424|4423.91|4423.91|4424|4424|4423.91|4423.91|0
1621610070000|2021-05-21 15:14:30|4428.83|4428.83|4428.53|4428.53|4428.83|4428.83|4428.53|4428.53|0
1621589520000|2021-05-21 09:32:00|4423.31|4423.31|4423.29|4423.29|4423.31|4423.31|4423.29|4423.29|0
1621610080000|2021-05-21 15:14:40|4428.51|4428.51|4428.21|4428.21|4428.51|4428.51|4428.21|4428.21|0
1621589530000|2021-05-21 09:32:10|4422.99|4422.99|4422.99|4422.99|4422.99|4422.99|4422.99|4422.99|0
1621589540000|2021-05-21 09:32:20|4422.95|4422.95|4422.95|4422.95|4422.95|4422.95|4422.95|4422.95|0
1621589560000|2021-05-21 09:32:40|4422.35|4422.35|4421.75|4421.75|4422.35|4422.35|4421.75|4421.75|0
1621610100000|2021-05-21 15:15:00|4428.15|4428.15|4428.42|4428.42|4428.53|4428.53|4428.15|4428.15|0
1621589570000|2021-05-21 09:32:50|4422.05|4422.05|4422.05|4422.05|4422.05|4422.05|4422.05|4422.05|0
1621610120000|2021-05-21 15:15:20|4428.47|4428.47|4429.75|4429.75|4429.75|4429.75|4428.47|4428.47|0
1621589580000|2021-05-21 09:33:00|4421.99|4421.99|4421.93|4421.93|4421.99|4421.99|4421.93|4421.93|0
1621589590000|2021-05-21 09:33:10|4422.24|4422.24|4422.24|4422.24|4422.24|4422.24|4422.24|4422.24|0
1621589600000|2021-05-21 09:33:20|4422.18|4422.18|4422.18|4422.18|4422.18|4422.18|4422.18|4422.18|0
1621589630000|2021-05-21 09:33:50|4422.48|4422.48|4422.69|4422.69|4422.69|4422.69|4422.48|4422.48|0
1621589650000|2021-05-21 09:34:10|4423.29|4423.29|4423.29|4423.29|4423.29|4423.29|4423.29|4423.29|0
1621589660000|2021-05-21 09:34:20|4422.99|4422.99|4423.04|4423.04|4423.04|4423.04|4422.99|4422.99|0
1621610130000|2021-05-21 15:15:30|4429.86|4429.86|4431.65|4431.65|4431.65|4431.65|4429.86|4429.86|0
1621589670000|2021-05-21 09:34:30|4423.07|4423.07|4423.7|4423.7|4423.7|4423.7|4423.07|4423.07|0
1621589700000|2021-05-21 09:35:00|4423.09|4423.09|4424.3|4424.3|4424.3|4424.3|4423.09|4423.09|0
1621610140000|2021-05-21 15:15:40|4431.05|4431.05|4430.75|4430.75|4431.05|4431.05|4430.75|4430.75|0
1621589710000|2021-05-21 09:35:10|4424.27|4424.27|4423.97|4423.97|4424.27|4424.27|4423.97|4423.97|0
1621610150000|2021-05-21 15:15:50|4430.45|4430.45|4430.75|4430.75|4430.75|4430.75|4430.45|4430.45|0
1621589730000|2021-05-21 09:35:30|4423.67|4423.67|4424.22|4424.22|4424.22|4424.22|4423.67|4423.67|0
1621589740000|2021-05-21 09:35:40|4424.52|4424.52|4424.41|4424.41|4424.56|4424.56|4424.41|4424.41|0
1621589770000|2021-05-21 09:36:10|4424.71|4424.71|4424.71|4424.71|4424.71|4424.71|4424.71|4424.71|0
1621589780000|2021-05-21 09:36:20|4425.01|4425.01|4425.01|4425.01|4425.01|4425.01|4425.01|4425.01|0
1621589790000|2021-05-21 09:36:30|4424.71|4424.71|4425.01|4425.01|4425.01|4425.01|4424.71|4424.71|0
1621589800000|2021-05-21 09:36:40|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|0
1621589810000|2021-05-21 09:36:50|4424.86|4424.86|4424.86|4424.86|4424.86|4424.86|4424.86|4424.86|0
1621610160000|2021-05-21 15:16:00|4430.45|4430.45|4430.45|4430.45|4430.45|4430.45|4430.45|4430.45|0
1621589820000|2021-05-21 09:37:00|4425.16|4425.16|4425.46|4425.46|4425.46|4425.46|4425.16|4425.16|0
1621589830000|2021-05-21 09:37:10|4425.31|4425.31|4425.16|4425.16|4425.46|4425.46|4425.16|4425.16|0
1621610170000|2021-05-21 15:16:10|4431.05|4431.05|4431.05|4431.05|4431.05|4431.05|4431.05|4431.05|0
1621589840000|2021-05-21 09:37:20|4425.2|4425.2|4424.86|4424.86|4425.2|4425.2|4424.86|4424.86|0
1621589850000|2021-05-21 09:37:30|4425.16|4425.16|4425.31|4425.31|4425.31|4425.31|4425.16|4425.16|0
1621610190000|2021-05-21 15:16:30|4431.2|4431.2|4431.27|4431.27|4431.27|4431.27|4431.2|4431.2|0
1621589860000|2021-05-21 09:37:40|4424.71|4424.71|4425.31|4425.31|4425.31|4425.31|4424.41|4424.41|0
1621589880000|2021-05-21 09:38:00|4425.22|4425.22|4425.67|4425.67|4425.67|4425.67|4425.22|4425.22|0
1621589890000|2021-05-21 09:38:10|4425.72|4425.72|4425.66|4425.66|4425.72|4425.72|4425.57|4425.57|0
1621589900000|2021-05-21 09:38:20|4424.76|4424.76|4424.76|4424.76|4424.76|4424.76|4424.76|4424.76|0
1621610210000|2021-05-21 15:16:50|4431.21|4431.21|4431.42|4431.42|4431.42|4431.42|4431.21|4431.21|0
1621589910000|2021-05-21 09:38:30|4424.46|4424.46|4424.46|4424.46|4424.46|4424.46|4424.46|4424.46|0
1621589930000|2021-05-21 09:38:50|4424.76|4424.76|4424.01|4424.01|4424.76|4424.76|4424.01|4424.01|0
1621610220000|2021-05-21 15:17:00|4431.27|4431.27|4430.97|4430.97|4431.27|4431.27|4430.93|4430.93|0
1621589940000|2021-05-21 09:39:00|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|0
1621610230000|2021-05-21 15:17:10|4430.93|4430.93|4431.21|4431.21|4431.21|4431.21|4430.76|4430.76|0
1621589950000|2021-05-21 09:39:10|4424.61|4424.61|4424.57|4424.57|4424.61|4424.61|4424.57|4424.57|0
1621589960000|2021-05-21 09:39:20|4424.53|4424.53|4424.52|4424.52|4424.53|4424.53|4424.5|4424.5|0
1621610240000|2021-05-21 15:17:20|4431.12|4431.12|4431.42|4431.42|4431.42|4431.42|4431.12|4431.12|0
1621589970000|2021-05-21 09:39:30|4424.55|4424.55|4424.85|4424.85|4424.85|4424.85|4424.55|4424.55|0
1621610250000|2021-05-21 15:17:30|4431.12|4431.12|4432.02|4432.02|4432.02|4432.02|4431.12|4431.12|0
1621589980000|2021-05-21 09:39:40|4424.79|4424.79|4424.82|4424.82|4424.82|4424.82|4424.79|4424.79|0
1621610260000|2021-05-21 15:17:40|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|0
1621589990000|2021-05-21 09:39:50|4424.84|4424.84|4426.18|4426.18|4426.18|4426.18|4424.81|4424.81|0
1621610270000|2021-05-21 15:17:50|4432.02|4432.02|4431.72|4431.72|4432.02|4432.02|4431.12|4431.12|0
1621590000000|2021-05-21 09:40:00|4426.21|4426.21|4426.19|4426.19|4426.21|4426.21|4425.91|4425.91|0
1621610280000|2021-05-21 15:18:00|4431.61|4431.61|4430.41|4430.41|4431.61|4431.61|4430.41|4430.41|0
1621590020000|2021-05-21 09:40:20|4426.34|4426.34|4426.67|4426.67|4426.67|4426.67|4426.34|4426.34|0
1621610290000|2021-05-21 15:18:10|4430.32|4430.32|4430.62|4430.62|4430.62|4430.62|4430.32|4430.32|0
1621590030000|2021-05-21 09:40:30|4426.07|4426.07|4426.07|4426.07|4426.07|4426.07|4426.07|4426.07|0
1621590040000|2021-05-21 09:40:40|4426.13|4426.13|4426.13|4426.13|4426.13|4426.13|4426.13|4426.13|0
1621610300000|2021-05-21 15:18:20|4430.02|4430.02|4429.81|4429.81|4430.13|4430.13|4429.81|4429.81|0
1621590060000|2021-05-21 09:41:00|4426.28|4426.28|4426.42|4426.42|4426.42|4426.42|4426.28|4426.28|0
1621590080000|2021-05-21 09:41:20|4426.48|4426.48|4426.48|4426.48|4426.48|4426.48|4426.48|4426.48|0
1621610310000|2021-05-21 15:18:30|4429.96|4429.96|4429.83|4429.83|4429.96|4429.96|4429.81|4429.81|0
1621590090000|2021-05-21 09:41:30|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|0
1621590120000|2021-05-21 09:42:00|4426.48|4426.48|4426.56|4426.56|4426.58|4426.58|4426.48|4426.48|0
1621610320000|2021-05-21 15:18:40|4429.86|4429.86|4429.56|4429.56|4430.15|4430.15|4429.56|4429.56|0
1621590140000|2021-05-21 09:42:20|4426.71|4426.71|4426.71|4426.71|4426.71|4426.71|4426.71|4426.71|0
1621610330000|2021-05-21 15:18:50|4429.26|4429.26|4429.11|4429.11|4429.26|4429.26|4429.11|4429.11|0
1621590150000|2021-05-21 09:42:30|4426.85|4426.85|4426.84|4426.84|4427.8|4427.8|4426.84|4426.84|0
1621610340000|2021-05-21 15:19:00|4429.14|4429.14|4429.23|4429.23|4429.23|4429.23|4429.14|4429.14|0
1621590170000|2021-05-21 09:42:50|4426.99|4426.99|4426.99|4426.99|4426.99|4426.99|4426.99|4426.99|0
1621590180000|2021-05-21 09:43:00|4427.14|4427.14|4427.14|4427.14|4427.14|4427.14|4427.14|4427.14|0
1621610350000|2021-05-21 15:19:10|4429.54|4429.54|4429.54|4429.54|4429.54|4429.54|4429.54|4429.54|0
1621590210000|2021-05-21 09:43:30|4427.44|4427.44|4427.74|4427.74|4427.74|4427.74|4427.44|4427.44|0
1621610360000|2021-05-21 15:19:20|4429.68|4429.68|4429.68|4429.68|4429.68|4429.68|4429.68|4429.68|0
1621590220000|2021-05-21 09:43:40|4428.04|4428.04|4428.04|4428.04|4428.04|4428.04|4428.04|4428.04|0
1621590230000|2021-05-21 09:43:50|4427.74|4427.74|4427.74|4427.74|4427.74|4427.74|4427.74|4427.74|0
1621610370000|2021-05-21 15:19:30|4429.83|4429.83|4429.68|4429.68|4429.83|4429.83|4429.66|4429.66|0
1621590250000|2021-05-21 09:44:10|4427.44|4427.44|4426.94|4426.94|4427.44|4427.44|4426.9|4426.9|0
1621610380000|2021-05-21 15:19:40|4429.66|4429.66|4429.66|4429.66|4429.66|4429.66|4429.66|4429.66|0
1621590270000|2021-05-21 09:44:30|4426.04|4426.04|4425.72|4425.72|4426.04|4426.04|4425.72|4425.72|0
1621590280000|2021-05-21 09:44:40|4425.6|4425.6|4425.6|4425.6|4425.6|4425.6|4425.6|4425.6|0
1621610390000|2021-05-21 15:19:50|4429.7|4429.7|4429.81|4429.81|4429.81|4429.81|4429.7|4429.7|0
1621590290000|2021-05-21 09:44:50|4425.78|4425.78|4425.18|4425.18|4425.78|4425.78|4425.18|4425.18|0
1621590310000|2021-05-21 09:45:10|4424.58|4424.58|4424.58|4424.58|4424.58|4424.58|4424.58|4424.58|0
1621590320000|2021-05-21 09:45:20|4424.73|4424.73|4424.78|4424.78|4424.78|4424.78|4424.73|4424.73|0
1621590340000|2021-05-21 09:45:40|4424.17|4424.17|4424.17|4424.17|4424.17|4424.17|4424.17|4424.17|0
1621590350000|2021-05-21 09:45:50|4424.32|4424.32|4424.03|4424.03|4424.32|4424.32|4424.03|4424.03|0
1621590360000|2021-05-21 09:46:00|4424|4424|4423.52|4423.52|4424|4424|4423.4|4423.4|0
1621610400000|2021-05-21 15:20:00|4430.11|4430.11|4430.11|4430.11|4430.11|4430.11|4430.11|4430.11|0
1621590370000|2021-05-21 09:46:10|4423.43|4423.43|4423.43|4423.43|4423.43|4423.43|4423.43|4423.43|0
1621590380000|2021-05-21 09:46:20|4424.03|4424.03|4424|4424|4424.03|4424.03|4424|4424|0
1621610410000|2021-05-21 15:20:10|4430.02|4430.02|4430.17|4430.17|4430.32|4430.32|4430.02|4430.02|0
1621590390000|2021-05-21 09:46:30|4424.15|4424.15|4424.19|4424.19|4424.19|4424.19|4424.15|4424.15|0
1621610420000|2021-05-21 15:20:20|4430.32|4430.32|4430.68|4430.68|4430.68|4430.68|4430.32|4430.32|0
1621590410000|2021-05-21 09:46:50|4424.16|4424.16|4424.2|4424.2|4424.2|4424.2|4424.05|4424.05|0
1621610430000|2021-05-21 15:20:30|4430.7|4430.7|4431.15|4431.15|4431.3|4431.3|4430.7|4430.7|0
1621590450000|2021-05-21 09:47:30|4424.05|4424.05|4422.2|4422.2|4424.05|4424.05|4422.2|4422.2|0
1621610440000|2021-05-21 15:20:40|4431.3|4431.3|4431.6|4431.6|4431.6|4431.6|4431.3|4431.3|0
1621590460000|2021-05-21 09:47:40|4422.05|4422.05|4421.79|4421.79|4422.05|4422.05|4421.75|4421.75|0
1621610450000|2021-05-21 15:20:50|4431.51|4431.51|4431.56|4431.56|4431.56|4431.56|4431.51|4431.51|0
1621590470000|2021-05-21 09:47:50|4421.84|4421.84|4421.65|4421.65|4421.84|4421.84|4421.65|4421.65|0
1621590480000|2021-05-21 09:48:00|4421.95|4421.95|4422.27|4422.27|4422.27|4422.27|4421.95|4421.95|0
1621590490000|2021-05-21 09:48:10|4422.57|4422.57|4422.72|4422.72|4422.84|4422.84|4422.57|4422.57|0
1621610460000|2021-05-21 15:21:00|4431.41|4431.41|4431.21|4431.21|4431.41|4431.41|4431.21|4431.21|0
1621590500000|2021-05-21 09:48:20|4422.69|4422.69|4422.86|4422.86|4422.86|4422.86|4422.69|4422.69|0
1621590510000|2021-05-21 09:48:30|4422.93|4422.93|4422.89|4422.89|4422.93|4422.93|4422.89|4422.89|0
1621610470000|2021-05-21 15:21:10|4430.91|4430.91|4430.69|4430.69|4430.96|4430.96|4430.66|4430.66|0
1621590530000|2021-05-21 09:48:50|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|0
1621590540000|2021-05-21 09:49:00|4422.83|4422.83|4422.51|4422.51|4422.83|4422.83|4422.51|4422.51|0
1621610480000|2021-05-21 15:21:20|4430.71|4430.71|4430.99|4430.99|4431.04|4431.04|4430.56|4430.56|0
1621590570000|2021-05-21 09:49:30|4422.81|4422.81|4422.72|4422.72|4422.81|4422.81|4422.72|4422.72|0
1621610490000|2021-05-21 15:21:30|4430.69|4430.69|4430.72|4430.72|4430.72|4430.72|4430.69|4430.69|0
1621590580000|2021-05-21 09:49:40|4422.67|4422.67|4422.67|4422.67|4422.67|4422.67|4422.67|4422.67|0
1621590590000|2021-05-21 09:49:50|4422.22|4422.22|4422.61|4422.61|4422.61|4422.61|4422.22|4422.22|0
1621610500000|2021-05-21 15:21:40|4430.68|4430.68|4430.86|4430.86|4430.86|4430.86|4430.68|4430.68|0
1621590600000|2021-05-21 09:50:00|4423|4423|4422.25|4422.25|4423.3|4423.3|4421.95|4421.95|0
1621610510000|2021-05-21 15:21:50|4431.16|4431.16|4430.41|4430.41|4431.16|4431.16|4430.41|4430.41|0
1621590610000|2021-05-21 09:50:10|4422.4|4422.4|4423.62|4423.62|4423.77|4423.77|4422.4|4422.4|0
1621590620000|2021-05-21 09:50:20|4423.02|4423.02|4424.37|4424.37|4424.37|4424.37|4422.87|4422.87|0
1621610520000|2021-05-21 15:22:00|4430.45|4430.45|4430.5|4430.5|4430.59|4430.59|4430.45|4430.45|0
1621590630000|2021-05-21 09:50:30|4424.45|4424.45|4424.94|4424.94|4425.39|4425.39|4424.45|4424.45|0
1621590640000|2021-05-21 09:50:40|4425.24|4425.24|4425.92|4425.92|4426.82|4426.82|4425.24|4425.24|0
1621610530000|2021-05-21 15:22:10|4430.53|4430.53|4430.85|4430.85|4430.85|4430.85|4430.53|4430.53|0
1621590650000|2021-05-21 09:50:50|4425.62|4425.62|4425.8|4425.8|4425.8|4425.8|4425.45|4425.45|0
1621590660000|2021-05-21 09:51:00|4426.18|4426.18|4427.36|4427.36|4427.4|4427.4|4426.18|4426.18|0
1621610540000|2021-05-21 15:22:20|4431.15|4431.15|4431.15|4431.15|4431.15|4431.15|4431.15|4431.15|0
1621590670000|2021-05-21 09:51:10|4427.07|4427.07|4428.61|4428.61|4428.63|4428.63|4427.07|4427.07|0
1621610550000|2021-05-21 15:22:30|4431.45|4431.45|4431.95|4431.95|4431.95|4431.95|4431.45|4431.45|0
1621590680000|2021-05-21 09:51:20|4428.59|4428.59|4429.26|4429.26|4429.29|4429.29|4428.54|4428.54|0
1621590690000|2021-05-21 09:51:30|4430.23|4430.23|4428.85|4428.85|4430.62|4430.62|4428.85|4428.85|0
1621610560000|2021-05-21 15:22:40|4432.1|4432.1|4432.1|4432.1|4432.4|4432.4|4432.1|4432.1|0
1621590700000|2021-05-21 09:51:40|4428.55|4428.55|4428.58|4428.58|4429.08|4429.08|4427.71|4427.71|0
1621610570000|2021-05-21 15:22:50|4432.4|4432.4|4431.78|4431.78|4432.4|4432.4|4431.63|4431.63|0
1621590710000|2021-05-21 09:51:50|4428.54|4428.54|4427.04|4427.04|4428.54|4428.54|4427.04|4427.04|0
1621610580000|2021-05-21 15:23:00|4431.76|4431.76|4431.36|4431.36|4431.76|4431.76|4431.28|4431.28|0
1621590720000|2021-05-21 09:52:00|4427.87|4427.87|4426.87|4426.87|4428.34|4428.34|4426.87|4426.87|0
1621610590000|2021-05-21 15:23:10|4431.96|4431.96|4432.03|4432.03|4432.03|4432.03|4431.88|4431.88|0
1621590730000|2021-05-21 09:52:10|4426.57|4426.57|4427.27|4427.27|4427.42|4427.42|4426.57|4426.57|0
1621610600000|2021-05-21 15:23:20|4432.63|4432.63|4433.01|4433.01|4433.01|4433.01|4432.63|4432.63|0
1621590740000|2021-05-21 09:52:20|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|0
1621610610000|2021-05-21 15:23:30|4432.41|4432.41|4432.5|4432.5|4432.8|4432.8|4432.41|4432.41|0
1621590750000|2021-05-21 09:52:30|4427.95|4427.95|4427.97|4427.97|4428.24|4428.24|4427.95|4427.95|0
1621610620000|2021-05-21 15:23:40|4432.8|4432.8|4432.8|4432.8|4432.8|4432.8|4432.78|4432.78|0
1621590760000|2021-05-21 09:52:40|4428.02|4428.02|4428.15|4428.15|4429.05|4429.05|4427.87|4427.87|0
1621610630000|2021-05-21 15:23:50|4432.85|4432.85|4433.27|4433.27|4433.57|4433.57|4432.58|4432.58|0
1621590770000|2021-05-21 09:52:50|4427.97|4427.97|4428.72|4428.72|4428.72|4428.72|4427.82|4427.82|0
1621610640000|2021-05-21 15:24:00|4433.36|4433.36|4433.27|4433.27|4433.42|4433.42|4433.27|4433.27|0
1621590780000|2021-05-21 09:53:00|4429.64|4429.64|4427.58|4427.58|4429.97|4429.97|4427.58|4427.58|0
1621610650000|2021-05-21 15:24:10|4433.33|4433.33|4433.82|4433.82|4434.42|4434.42|4433.33|4433.33|0
1621590790000|2021-05-21 09:53:10|4427.55|4427.55|4428.66|4428.66|4428.96|4428.96|4427.55|4427.55|0
1621610660000|2021-05-21 15:24:20|4434.12|4434.12|4433.76|4433.76|4434.12|4434.12|4433.76|4433.76|0
1621590800000|2021-05-21 09:53:20|4428.36|4428.36|4428.42|4428.42|4428.51|4428.51|4428.36|4428.36|0
1621610670000|2021-05-21 15:24:30|4433.8|4433.8|4434.03|4434.03|4434.03|4434.03|4433.8|4433.8|0
1621590810000|2021-05-21 09:53:30|4428.81|4428.81|4428.17|4428.17|4428.81|4428.81|4428.17|4428.17|0
1621610680000|2021-05-21 15:24:40|4434|4434|4432.81|4432.81|4434|4434|4432.12|4432.12|0
1621590820000|2021-05-21 09:53:40|4428.47|4428.47|4429.95|4429.95|4429.95|4429.95|4428.47|4428.47|0
1621610690000|2021-05-21 15:24:50|4432.78|4432.78|4432.81|4432.81|4432.81|4432.81|4432.78|4432.78|0
1621590830000|2021-05-21 09:53:50|4428.74|4428.74|4428.5|4428.5|4428.74|4428.74|4428.15|4428.15|0
1621590840000|2021-05-21 09:54:00|4429.9|4429.9|4428.49|4428.49|4429.9|4429.9|4428.43|4428.43|0
1621610700000|2021-05-21 15:25:00|4432.48|4432.48|4432.33|4432.33|4432.48|4432.48|4432.31|4432.31|0
1621590850000|2021-05-21 09:54:10|4429.9|4429.9|4430.01|4430.01|4430.01|4430.01|4429.9|4429.9|0
1621610710000|2021-05-21 15:25:10|4432.63|4432.63|4432.61|4432.61|4432.75|4432.75|4432.33|4432.33|0
1621590860000|2021-05-21 09:54:20|4429.11|4429.11|4428.62|4428.62|4429.11|4429.11|4428.6|4428.6|0
1621610720000|2021-05-21 15:25:20|4432.64|4432.64|4432.64|4432.64|4432.82|4432.82|4432.49|4432.49|0
1621590870000|2021-05-21 09:54:30|4429.85|4429.85|4430|4430|4430|4430|4429.85|4429.85|0
1621610730000|2021-05-21 15:25:30|4432.59|4432.59|4432.43|4432.43|4432.76|4432.76|4432.43|4432.43|0
1621590880000|2021-05-21 09:54:40|4429.89|4429.89|4429.89|4429.89|4430.04|4430.04|4429.89|4429.89|0
1621610740000|2021-05-21 15:25:40|4432.73|4432.73|4432.68|4432.68|4432.73|4432.73|4432.68|4432.68|0
1621590890000|2021-05-21 09:54:50|4430.04|4430.04|4429.29|4429.29|4430.04|4430.04|4429.29|4429.29|0
1621610750000|2021-05-21 15:25:50|4432.98|4432.98|4433.25|4433.25|4433.25|4433.25|4432.68|4432.68|0
1621590900000|2021-05-21 09:55:00|4430.1|4430.1|4430.28|4430.28|4430.33|4430.33|4430.1|4430.1|0
1621610760000|2021-05-21 15:26:00|4432.95|4432.95|4432.83|4432.83|4433.13|4433.13|4432.65|4432.65|0
1621590910000|2021-05-21 09:55:10|4430.21|4430.21|4431.02|4431.02|4431.02|4431.02|4430.21|4430.21|0
1621590920000|2021-05-21 09:55:20|4431.32|4431.32|4431.23|4431.23|4431.32|4431.32|4431.23|4431.23|0
1621590930000|2021-05-21 09:55:30|4431.19|4431.19|4431.43|4431.43|4432.63|4432.63|4431.19|4431.19|0
1621590940000|2021-05-21 09:55:40|4432.03|4432.03|4432.4|4432.4|4432.74|4432.74|4432.03|4432.03|0
1621610770000|2021-05-21 15:26:10|4433.13|4433.13|4432.83|4432.83|4433.13|4433.13|4432.83|4432.83|0
1621590950000|2021-05-21 09:55:50|4431.95|4431.95|4431.47|4431.47|4431.95|4431.95|4431.47|4431.47|0
1621610780000|2021-05-21 15:26:20|4433.43|4433.43|4432.72|4432.72|4433.43|4433.43|4432.72|4432.72|0
1621590960000|2021-05-21 09:56:00|4431.72|4431.72|4431.47|4431.47|4432.37|4432.37|4431.47|4431.47|0
1621610800000|2021-05-21 15:26:40|4432.69|4432.69|4432.63|4432.63|4432.69|4432.69|4432.48|4432.48|0
1621590970000|2021-05-21 09:56:10|4432.22|4432.22|4431.68|4431.68|4432.22|4432.22|4431.68|4431.68|0
1621610810000|2021-05-21 15:26:50|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|0
1621590980000|2021-05-21 09:56:20|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|0
1621610820000|2021-05-21 15:27:00|4432.34|4432.34|4433.38|4433.38|4433.38|4433.38|4432.34|4432.34|0
1621590990000|2021-05-21 09:56:30|4431.88|4431.88|4430.9|4430.9|4431.88|4431.88|4430.9|4430.9|0
1621610830000|2021-05-21 15:27:10|4433.53|4433.53|4433.44|4433.44|4433.53|4433.53|4433.44|4433.44|0
1621591000000|2021-05-21 09:56:40|4430.75|4430.75|4430.82|4430.82|4430.82|4430.82|4430.29|4430.29|0
1621591010000|2021-05-21 09:56:50|4430.22|4430.22|4430.22|4430.22|4430.25|4430.25|4430.22|4430.22|0
1621610840000|2021-05-21 15:27:20|4433.4|4433.4|4434.15|4434.15|4434.15|4434.15|4433.25|4433.25|0
1621591020000|2021-05-21 09:57:00|4430.31|4430.31|4430.76|4430.76|4430.76|4430.76|4430.31|4430.31|0
1621610850000|2021-05-21 15:27:30|4434.18|4434.18|4433.22|4433.22|4434.18|4434.18|4433.22|4433.22|0
1621591030000|2021-05-21 09:57:10|4429.86|4429.86|4429.92|4429.92|4430.46|4430.46|4429.33|4429.33|0
1621610860000|2021-05-21 15:27:40|4433.37|4433.37|4433.37|4433.37|4433.37|4433.37|4433.37|4433.37|0
1621591040000|2021-05-21 09:57:20|4429.81|4429.81|4427.59|4427.59|4429.81|4429.81|4427.59|4427.59|0
1621610870000|2021-05-21 15:27:50|4434.57|4434.57|4434.78|4434.78|4434.78|4434.78|4434.18|4434.18|0
1621591050000|2021-05-21 09:57:30|4428.45|4428.45|4428.13|4428.13|4428.9|4428.9|4428.13|4428.13|0
1621610880000|2021-05-21 15:28:00|4434.93|4434.93|4434.78|4434.78|4435.08|4435.08|4434.63|4434.63|0
1621591060000|2021-05-21 09:57:40|4428.99|4428.99|4428.2|4428.2|4429.25|4429.25|4428.2|4428.2|0
1621610890000|2021-05-21 15:28:10|4434.93|4434.93|4434.78|4434.78|4434.93|4434.93|4434.78|4434.78|0
1621591070000|2021-05-21 09:57:50|4428.02|4428.02|4427.78|4427.78|4428.32|4428.32|4427.64|4427.64|0
1621610900000|2021-05-21 15:28:20|4434.75|4434.75|4434.94|4434.94|4434.94|4434.94|4434.75|4434.75|0
1621591080000|2021-05-21 09:58:00|4428.59|4428.59|4428.67|4428.67|4429.04|4429.04|4428.59|4428.59|0
1621610910000|2021-05-21 15:28:30|4435.09|4435.09|4435.84|4435.84|4435.84|4435.84|4434.94|4434.94|0
1621591090000|2021-05-21 09:58:10|4428.37|4428.37|4428.53|4428.53|4429.55|4429.55|4428.37|4428.37|0
1621610920000|2021-05-21 15:28:40|4436.14|4436.14|4436.17|4436.17|4436.17|4436.17|4436.12|4436.12|0
1621591100000|2021-05-21 09:58:20|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|0
1621610930000|2021-05-21 15:28:50|4435.27|4435.27|4435.36|4435.36|4435.36|4435.36|4435.12|4435.12|0
1621591110000|2021-05-21 09:58:30|4429.58|4429.58|4429.61|4429.61|4429.91|4429.91|4429.58|4429.58|0
1621610940000|2021-05-21 15:29:00|4435.21|4435.21|4434.71|4434.71|4435.21|4435.21|4434.71|4434.71|0
1621591120000|2021-05-21 09:58:40|4429.31|4429.31|4430.31|4430.31|4430.31|4430.31|4429.28|4429.28|0
1621610950000|2021-05-21 15:29:10|4434.56|4434.56|4434.22|4434.22|4434.56|4434.56|4434.22|4434.22|0
1621591130000|2021-05-21 09:58:50|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|4430.01|4430.01|0
1621610960000|2021-05-21 15:29:20|4434.28|4434.28|4435.09|4435.09|4435.09|4435.09|4434.28|4434.28|0
1621591140000|2021-05-21 09:59:00|4431.18|4431.18|4429.68|4429.68|4431.18|4431.18|4429.08|4429.08|0
1621610970000|2021-05-21 15:29:30|4435.24|4435.24|4435.99|4435.99|4435.99|4435.99|4435.24|4435.24|0
1621591150000|2021-05-21 09:59:10|4430.47|4430.47|4429.14|4429.14|4430.47|4430.47|4429.14|4429.14|0
1621610980000|2021-05-21 15:29:40|4436.2|4436.2|4435.84|4435.84|4436.65|4436.65|4435.84|4435.84|0
1621591170000|2021-05-21 09:59:30|4430.79|4430.79|4430.17|4430.17|4430.79|4430.79|4430.17|4430.17|0
1621610990000|2021-05-21 15:29:50|4436.29|4436.29|4436.36|4436.36|4437.06|4437.06|4435.9|4435.9|0
1621591180000|2021-05-21 09:59:40|4429.72|4429.72|4430.37|4430.37|4430.52|4430.52|4429.45|4429.45|0
1621591190000|2021-05-21 09:59:50|4430.22|4430.22|4429.32|4429.32|4430.22|4430.22|4429.32|4429.32|0
1621591200000|2021-05-21 10:00:00|4429.47|4429.47|4427.84|4427.84|4429.47|4429.47|4427.84|4427.84|0
1621591210000|2021-05-21 10:00:10|4427.66|4427.66|4425.56|4425.56|4427.75|4427.75|4425.56|4425.56|0
1621591220000|2021-05-21 10:00:20|4425.54|4425.54|4425.24|4425.24|4425.54|4425.54|4425.24|4425.24|0
1621591230000|2021-05-21 10:00:30|4424.87|4424.87|4424.93|4424.93|4424.93|4424.93|4424.84|4424.84|0
1621591240000|2021-05-21 10:00:40|4424.9|4424.9|4423.8|4423.8|4424.9|4424.9|4423.8|4423.8|0
1621591250000|2021-05-21 10:00:50|4423.65|4423.65|4421.86|4421.86|4423.65|4423.65|4421.86|4421.86|0
1621591260000|2021-05-21 10:01:00|4422.16|4422.16|4422.37|4422.37|4422.37|4422.37|4422.07|4422.07|0
1621591270000|2021-05-21 10:01:10|4422.67|4422.67|4422.52|4422.52|4422.67|4422.67|4422.52|4422.52|0
1621591290000|2021-05-21 10:01:30|4422.34|4422.34|4422.64|4422.64|4422.64|4422.64|4422.34|4422.34|0
1621591300000|2021-05-21 10:01:40|4422.94|4422.94|4422.94|4422.94|4422.94|4422.94|4422.94|4422.94|0
1621591320000|2021-05-21 10:02:00|4423.09|4423.09|4422.98|4422.98|4423.09|4423.09|4422.98|4422.98|0
1621591350000|2021-05-21 10:02:30|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|0
1621591360000|2021-05-21 10:02:40|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|0
1621591370000|2021-05-21 10:02:50|4424.13|4424.13|4424.13|4424.13|4424.13|4424.13|4424.13|4424.13|0
1621591380000|2021-05-21 10:03:00|4424.22|4424.22|4424.22|4424.22|4424.22|4424.22|4424.22|4424.22|0
1621591400000|2021-05-21 10:03:20|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|0
1621591410000|2021-05-21 10:03:30|4424.97|4424.97|4424.63|4424.63|4424.97|4424.97|4424.63|4424.63|0
1621591440000|2021-05-21 10:04:00|4425.38|4425.38|4425.38|4425.38|4425.47|4425.47|4425.38|4425.38|0
1621591460000|2021-05-21 10:04:20|4425.98|4425.98|4425.87|4425.87|4425.98|4425.98|4425.87|4425.87|0
1621591470000|2021-05-21 10:04:30|4426.02|4426.02|4425.54|4425.54|4426.02|4426.02|4425.54|4425.54|0
1621591480000|2021-05-21 10:04:40|4425.48|4425.48|4425.48|4425.48|4425.48|4425.48|4425.48|4425.48|0
1621591490000|2021-05-21 10:04:50|4425.18|4425.18|4424.26|4424.26|4425.18|4425.18|4424.26|4424.26|0
1621591500000|2021-05-21 10:05:00|4424.35|4424.35|4424.5|4424.5|4424.5|4424.5|4424.35|4424.35|0
1621591510000|2021-05-21 10:05:10|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|0
1621591520000|2021-05-21 10:05:20|4424.5|4424.5|4424.35|4424.35|4424.5|4424.5|4424.35|4424.35|0
1621591530000|2021-05-21 10:05:30|4424.65|4424.65|4424.88|4424.88|4425.06|4425.06|4424.65|4424.65|0
1621591550000|2021-05-21 10:05:50|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|0
1621591560000|2021-05-21 10:06:00|4424.52|4424.52|4424.52|4424.52|4424.52|4424.52|4424.52|4424.52|0
1621591580000|2021-05-21 10:06:20|4424.21|4424.21|4424.21|4424.21|4424.21|4424.21|4424.21|4424.21|0
1621591590000|2021-05-21 10:06:30|4424.1|4424.1|4424.1|4424.1|4424.1|4424.1|4424.1|4424.1|0
1621591600000|2021-05-21 10:06:40|4423.8|4423.8|4423.65|4423.65|4423.8|4423.8|4423.65|4423.65|0
1621591610000|2021-05-21 10:06:50|4423.83|4423.83|4423.68|4423.68|4423.83|4423.83|4423.68|4423.68|0
1621591630000|2021-05-21 10:07:10|4423.61|4423.61|4422.64|4422.64|4423.61|4423.61|4422.64|4422.64|0
1621591640000|2021-05-21 10:07:20|4422.58|4422.58|4422.14|4422.14|4422.58|4422.58|4422.14|4422.14|0
1621591650000|2021-05-21 10:07:30|4422.09|4422.09|4422|4422|4422.09|4422.09|4422|4422|0
1621591660000|2021-05-21 10:07:40|4422.15|4422.15|4422.24|4422.24|4422.24|4422.24|4422.15|4422.15|0
1621591670000|2021-05-21 10:07:50|4422.22|4422.22|4422.82|4422.82|4422.82|4422.82|4422.22|4422.22|0
1621591680000|2021-05-21 10:08:00|4422.97|4422.97|4422.96|4422.96|4422.99|4422.99|4422.96|4422.96|0
1621591690000|2021-05-21 10:08:10|4423.02|4423.02|4423.02|4423.02|4423.02|4423.02|4423.02|4423.02|0
1621591700000|2021-05-21 10:08:20|4423.32|4423.32|4423.4|4423.4|4423.4|4423.4|4423.32|4423.32|0
1621591730000|2021-05-21 10:08:50|4423.55|4423.55|4423.47|4423.47|4423.55|4423.55|4423.47|4423.47|0
1621591740000|2021-05-21 10:09:00|4423.38|4423.38|4422.52|4422.52|4423.38|4423.38|4422.52|4422.52|0
1621591750000|2021-05-21 10:09:10|4422.35|4422.35|4422.35|4422.35|4422.35|4422.35|4422.35|4422.35|0
1621591770000|2021-05-21 10:09:30|4421.75|4421.75|4421.75|4421.75|4421.75|4421.75|4421.75|4421.75|0
1621591780000|2021-05-21 10:09:40|4421.66|4421.66|4421.06|4421.06|4421.81|4421.81|4421.06|4421.06|0
1621591800000|2021-05-21 10:10:00|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|0
1621591830000|2021-05-21 10:10:30|4420.62|4420.62|4420.55|4420.55|4420.62|4420.62|4420.52|4420.52|0
1621591840000|2021-05-21 10:10:40|4420.59|4420.59|4420.5|4420.5|4420.59|4420.59|4420.5|4420.5|0
1621591850000|2021-05-21 10:10:50|4420.8|4420.8|4420.73|4420.73|4420.8|4420.8|4420.73|4420.73|0
1621591880000|2021-05-21 10:11:20|4420.7|4420.7|4420.55|4420.55|4420.7|4420.7|4420.55|4420.55|0
1621591890000|2021-05-21 10:11:30|4420.52|4420.52|4420.52|4420.52|4420.52|4420.52|4420.52|4420.52|0
1621591900000|2021-05-21 10:11:40|4420.22|4420.22|4420.22|4420.22|4420.22|4420.22|4420.22|4420.22|0
1621591910000|2021-05-21 10:11:50|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|0
1621591920000|2021-05-21 10:12:00|4420.12|4420.12|4420.12|4420.12|4420.12|4420.12|4420.12|4420.12|0
1621591930000|2021-05-21 10:12:10|4420.17|4420.17|4419.27|4419.27|4420.17|4420.17|4419.27|4419.27|0
1621591940000|2021-05-21 10:12:20|4419.25|4419.25|4419.25|4419.25|4419.25|4419.25|4419.25|4419.25|0
1621591960000|2021-05-21 10:12:40|4418.95|4418.95|4418.95|4418.95|4418.95|4418.95|4418.95|4418.95|0
1621591970000|2021-05-21 10:12:50|4418.8|4418.8|4418.82|4418.82|4418.82|4418.82|4418.8|4418.8|0
1621591980000|2021-05-21 10:13:00|4419.12|4419.12|4419.12|4419.12|4419.12|4419.12|4419.12|4419.12|0
1621591990000|2021-05-21 10:13:10|4419.42|4419.42|4419.42|4419.42|4419.42|4419.42|4419.42|4419.42|0
1621592010000|2021-05-21 10:13:30|4419.72|4419.72|4421.07|4421.07|4421.07|4421.07|4419.72|4419.72|0
1621592040000|2021-05-21 10:14:00|4421.37|4421.37|4421.52|4421.52|4421.52|4421.52|4421.37|4421.37|0
1621592050000|2021-05-21 10:14:10|4421.84|4421.84|4422.06|4422.06|4422.06|4422.06|4421.84|4421.84|0
1621592070000|2021-05-21 10:14:30|4422.66|4422.66|4422.66|4422.66|4422.66|4422.66|4422.66|4422.66|0
1621592090000|2021-05-21 10:14:50|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|0
1621592100000|2021-05-21 10:15:00|4423.11|4423.11|4423.11|4423.11|4423.11|4423.11|4423.11|4423.11|0
1621592110000|2021-05-21 10:15:10|4422.81|4422.81|4422.71|4422.71|4422.86|4422.86|4422.71|4422.71|0
1621592170000|2021-05-21 10:16:10|4422.62|4422.62|4422.62|4422.62|4422.62|4422.62|4422.62|4422.62|0
1621592180000|2021-05-21 10:16:20|4422.92|4422.92|4422.92|4422.92|4422.92|4422.92|4422.92|4422.92|0
1621592220000|2021-05-21 10:17:00|4422.77|4422.77|4422.62|4422.62|4422.77|4422.77|4422.62|4422.62|0
1621592230000|2021-05-21 10:17:10|4422.69|4422.69|4422.69|4422.69|4422.69|4422.69|4422.69|4422.69|0
1621592260000|2021-05-21 10:17:40|4422.39|4422.39|4422.39|4422.39|4422.39|4422.39|4422.39|4422.39|0
1621592270000|2021-05-21 10:17:50|4422.42|4422.42|4422.42|4422.42|4422.42|4422.42|4422.42|4422.42|0
1621592280000|2021-05-21 10:18:00|4422.12|4422.12|4422.12|4422.12|4422.12|4422.12|4422.12|4422.12|0
1621592310000|2021-05-21 10:18:30|4422.27|4422.27|4422.27|4422.27|4422.27|4422.27|4422.27|4422.27|0
1621592330000|2021-05-21 10:18:50|4421.37|4421.37|4421.37|4421.37|4421.37|4421.37|4421.37|4421.37|0
1621592340000|2021-05-21 10:19:00|4421.67|4421.67|4421.67|4421.67|4421.67|4421.67|4421.67|4421.67|0
1621592350000|2021-05-21 10:19:10|4421.71|4421.71|4421.71|4421.71|4421.71|4421.71|4421.71|4421.71|0
1621592380000|2021-05-21 10:19:40|4422.01|4422.01|4422.01|4422.01|4422.01|4422.01|4422.01|4422.01|0
1621592390000|2021-05-21 10:19:50|4422.15|4422.15|4422.9|4422.9|4422.9|4422.9|4422.15|4422.15|0
1621592410000|2021-05-21 10:20:10|4423.2|4423.2|4423.24|4423.24|4423.24|4423.24|4423.2|4423.2|0
1621592420000|2021-05-21 10:20:20|4422.64|4422.64|4422.64|4422.64|4422.64|4422.64|4422.64|4422.64|0
1621592430000|2021-05-21 10:20:30|4422.59|4422.59|4422.29|4422.29|4422.59|4422.59|4422.29|4422.29|0
1621592440000|2021-05-21 10:20:40|4421.99|4421.99|4421.99|4421.99|4421.99|4421.99|4421.99|4421.99|0
1621592450000|2021-05-21 10:20:50|4422.14|4422.14|4422.14|4422.14|4422.14|4422.14|4422.14|4422.14|0
1621592460000|2021-05-21 10:21:00|4421.84|4421.84|4421.84|4421.84|4421.84|4421.84|4421.84|4421.84|0
1621592470000|2021-05-21 10:21:10|4421.75|4421.75|4421.42|4421.42|4421.75|4421.75|4421.42|4421.42|0
1621592480000|2021-05-21 10:21:20|4420.97|4420.97|4420.75|4420.75|4420.97|4420.97|4420.75|4420.75|0
1621592490000|2021-05-21 10:21:30|4420.6|4420.6|4420.34|4420.34|4420.6|4420.6|4420.34|4420.34|0
1621592500000|2021-05-21 10:21:40|4420.25|4420.25|4420.1|4420.1|4420.25|4420.25|4420.1|4420.1|0
1621592520000|2021-05-21 10:22:00|4419.8|4419.8|4419.51|4419.51|4419.8|4419.8|4419.51|4419.51|0
1621592530000|2021-05-21 10:22:10|4419.57|4419.57|4419.42|4419.42|4419.57|4419.57|4419.42|4419.42|0
1621592550000|2021-05-21 10:22:30|4419.57|4419.57|4419.83|4419.83|4419.83|4419.83|4419.57|4419.57|0
1621592580000|2021-05-21 10:23:00|4419.23|4419.23|4419.23|4419.23|4419.23|4419.23|4419.23|4419.23|0
1621592620000|2021-05-21 10:23:40|4419.08|4419.08|4419.08|4419.08|4419.08|4419.08|4419.08|4419.08|0
1621592630000|2021-05-21 10:23:50|4419.23|4419.23|4419.12|4419.12|4419.23|4419.23|4419.12|4419.12|0
1621592650000|2021-05-21 10:24:10|4418.97|4418.97|4418.97|4418.97|4418.97|4418.97|4418.97|4418.97|0
1621592690000|2021-05-21 10:24:50|4419.08|4419.08|4419.08|4419.08|4419.08|4419.08|4419.08|4419.08|0
1621592700000|2021-05-21 10:25:00|4419.03|4419.03|4419.03|4419.03|4419.03|4419.03|4419.03|4419.03|0
1621592710000|2021-05-21 10:25:10|4419.01|4419.01|4418.89|4418.89|4419.16|4419.16|4418.89|4418.89|0
1621592720000|2021-05-21 10:25:20|4418.74|4418.74|4418.56|4418.56|4418.74|4418.74|4418.26|4418.26|0
1621592730000|2021-05-21 10:25:30|4418.65|4418.65|4418.65|4418.65|4418.65|4418.65|4418.65|4418.65|0
1621592740000|2021-05-21 10:25:40|4418.95|4418.95|4418.89|4418.89|4419.13|4419.13|4418.68|4418.68|0
1621592750000|2021-05-21 10:25:50|4419.19|4419.19|4419.19|4419.19|4419.19|4419.19|4419.19|4419.19|0
1621592760000|2021-05-21 10:26:00|4419.24|4419.24|4419.24|4419.24|4419.24|4419.24|4419.24|4419.24|0
1621592770000|2021-05-21 10:26:10|4419.54|4419.54|4419.54|4419.54|4419.54|4419.54|4419.54|4419.54|0
1621592780000|2021-05-21 10:26:20|4419.6|4419.6|4419.59|4419.59|4419.6|4419.6|4419.56|4419.56|0
1621592790000|2021-05-21 10:26:30|4419.65|4419.65|4420.08|4420.08|4420.08|4420.08|4419.65|4419.65|0
1621592810000|2021-05-21 10:26:50|4419.99|4419.99|4419.99|4419.99|4419.99|4419.99|4419.99|4419.99|0
1621592820000|2021-05-21 10:27:00|4420.08|4420.08|4420.14|4420.14|4420.14|4420.14|4420.08|4420.08|0
1621592830000|2021-05-21 10:27:10|4420.44|4420.44|4420.44|4420.44|4420.44|4420.44|4420.44|4420.44|0
1621592840000|2021-05-21 10:27:20|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|0
1621592850000|2021-05-21 10:27:30|4420.53|4420.53|4420.74|4420.74|4420.74|4420.74|4420.53|4420.53|0
1621592860000|2021-05-21 10:27:40|4420.79|4420.79|4420.79|4420.79|4420.79|4420.79|4420.79|4420.79|0
1621592870000|2021-05-21 10:27:50|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|0
1621592880000|2021-05-21 10:28:00|4420.91|4420.91|4421.06|4421.06|4421.06|4421.06|4420.91|4420.91|0
1621592890000|2021-05-21 10:28:10|4421|4421|4420.94|4420.94|4421|4421|4420.94|4420.94|0
1621592900000|2021-05-21 10:28:20|4421|4421|4420.4|4420.4|4421|4421|4420.4|4420.4|0
1621592910000|2021-05-21 10:28:30|4420.34|4420.34|4420.45|4420.45|4420.45|4420.45|4420.34|4420.34|0
1621592920000|2021-05-21 10:28:40|4420.15|4420.15|4420.07|4420.07|4420.15|4420.15|4420.07|4420.07|0
1621592930000|2021-05-21 10:28:50|4420.02|4420.02|4420.07|4420.07|4420.07|4420.07|4420.02|4420.02|0
1621592940000|2021-05-21 10:29:00|4420.02|4420.02|4420.13|4420.13|4420.13|4420.13|4420.02|4420.02|0
1621592950000|2021-05-21 10:29:10|4420.07|4420.07|4419.96|4419.96|4420.07|4420.07|4419.96|4419.96|0
1621592960000|2021-05-21 10:29:20|4420.26|4420.26|4420.26|4420.26|4420.26|4420.26|4420.26|4420.26|0
1621592970000|2021-05-21 10:29:30|4420.14|4420.14|4420.14|4420.14|4420.14|4420.14|4420.14|4420.14|0
1621593000000|2021-05-21 10:30:00|4420.09|4420.09|4420.17|4420.17|4420.17|4420.17|4420.09|4420.09|0
1621593010000|2021-05-21 10:30:10|4420.47|4420.47|4420.47|4420.47|4420.47|4420.47|4420.47|4420.47|0
1621593020000|2021-05-21 10:30:20|4420.49|4420.49|4420.38|4420.38|4420.49|4420.49|4420.38|4420.38|0
1621593030000|2021-05-21 10:30:30|4420.05|4420.05|4420.05|4420.05|4420.05|4420.05|4420.05|4420.05|0
1621593040000|2021-05-21 10:30:40|4419.9|4419.9|4419.76|4419.76|4419.9|4419.9|4419.76|4419.76|0
1621593070000|2021-05-21 10:31:10|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|0
1621593090000|2021-05-21 10:31:30|4420.95|4420.95|4420.7|4420.7|4420.95|4420.95|4420.65|4420.65|0
1621593100000|2021-05-21 10:31:40|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|0
1621593110000|2021-05-21 10:31:50|4420.87|4420.87|4420.87|4420.87|4420.87|4420.87|4420.87|4420.87|0
1621593150000|2021-05-21 10:32:30|4420.57|4420.57|4420.57|4420.57|4420.57|4420.57|4420.57|4420.57|0
1621593160000|2021-05-21 10:32:40|4420.6|4420.6|4420.6|4420.6|4420.6|4420.6|4420.6|4420.6|0
1621593170000|2021-05-21 10:32:50|4420.58|4420.58|4420.58|4420.58|4420.58|4420.58|4420.58|4420.58|0
1621593180000|2021-05-21 10:33:00|4420.53|4420.53|4420.53|4420.53|4420.53|4420.53|4420.53|4420.53|0
1621593190000|2021-05-21 10:33:10|4420.47|4420.47|4420.47|4420.47|4420.47|4420.47|4420.47|4420.47|0
1621593200000|2021-05-21 10:33:20|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|0
1621593210000|2021-05-21 10:33:30|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|0
1621593220000|2021-05-21 10:33:40|4421.1|4421.1|4421.1|4421.1|4421.1|4421.1|4421.1|4421.1|0
1621593270000|2021-05-21 10:34:30|4421.14|4421.14|4421.83|4421.83|4421.83|4421.83|4421.14|4421.14|0
1621593310000|2021-05-21 10:35:10|4421.85|4421.85|4421.26|4421.26|4421.85|4421.85|4421.26|4421.26|0
1621593320000|2021-05-21 10:35:20|4421.11|4421.11|4421.16|4421.16|4421.16|4421.16|4421.11|4421.11|0
1621593330000|2021-05-21 10:35:30|4421.04|4421.04|4421.34|4421.34|4421.34|4421.34|4421.04|4421.04|0
1621593340000|2021-05-21 10:35:40|4421.4|4421.4|4420.35|4420.35|4421.46|4421.46|4420.35|4420.35|0
1621593350000|2021-05-21 10:35:50|4420.29|4420.29|4420.43|4420.43|4420.43|4420.43|4420.14|4420.14|0
1621593360000|2021-05-21 10:36:00|4420.49|4420.49|4420.4|4420.4|4420.49|4420.49|4420.34|4420.34|0
1621593370000|2021-05-21 10:36:10|4420.46|4420.46|4420.51|4420.51|4420.51|4420.51|4420.46|4420.46|0
1621593380000|2021-05-21 10:36:20|4420.46|4420.46|4419.95|4419.95|4420.46|4420.46|4419.95|4419.95|0
1621593390000|2021-05-21 10:36:30|4419.65|4419.65|4419.65|4419.65|4419.65|4419.65|4419.65|4419.65|0
1621593400000|2021-05-21 10:36:40|4418.45|4418.45|4417.78|4417.78|4418.45|4418.45|4417.78|4417.78|0
1621593410000|2021-05-21 10:36:50|4417.84|4417.84|4417.5|4417.5|4417.84|4417.84|4417.39|4417.39|0
1621593420000|2021-05-21 10:37:00|4417.8|4417.8|4417.84|4417.84|4417.84|4417.84|4417.8|4417.8|0
1621593430000|2021-05-21 10:37:10|4417.9|4417.9|4417.9|4417.9|4417.9|4417.9|4417.9|4417.9|0
1621593460000|2021-05-21 10:37:40|4417.45|4417.45|4417.3|4417.3|4417.45|4417.45|4417.3|4417.3|0
1621593480000|2021-05-21 10:38:00|4417.25|4417.25|4418.3|4418.3|4418.3|4418.3|4417.25|4417.25|0
1621593510000|2021-05-21 10:38:30|4418.45|4418.45|4418.89|4418.89|4418.89|4418.89|4418.45|4418.45|0
1621593520000|2021-05-21 10:38:40|4418.59|4418.59|4418.44|4418.44|4418.59|4418.59|4418.44|4418.44|0
1621593530000|2021-05-21 10:38:50|4418.33|4418.33|4418.03|4418.03|4418.33|4418.33|4418.03|4418.03|0
1621593550000|2021-05-21 10:39:10|4418.18|4418.18|4418.12|4418.12|4418.18|4418.18|4418.12|4418.12|0
1621593580000|2021-05-21 10:39:40|4418.07|4418.07|4417.62|4417.62|4418.07|4418.07|4417.62|4417.62|0
1621593590000|2021-05-21 10:39:50|4417.55|4417.55|4417.55|4417.55|4417.55|4417.55|4417.55|4417.55|0
1621593600000|2021-05-21 10:40:00|4417.57|4417.57|4417.59|4417.59|4417.59|4417.59|4417.57|4417.57|0
1621593620000|2021-05-21 10:40:20|4417.67|4417.67|4417.71|4417.71|4417.71|4417.71|4417.67|4417.67|0
1621593640000|2021-05-21 10:40:40|4417.65|4417.65|4417.62|4417.62|4417.65|4417.65|4417.59|4417.59|0
1621593650000|2021-05-21 10:40:50|4417.77|4417.77|4417.62|4417.62|4417.77|4417.77|4417.62|4417.62|0
1621593670000|2021-05-21 10:41:10|4417.32|4417.32|4417.02|4417.02|4417.32|4417.32|4417.02|4417.02|0
1621593690000|2021-05-21 10:41:30|4416.72|4416.72|4416.72|4416.72|4416.72|4416.72|4416.72|4416.72|0
1621593700000|2021-05-21 10:41:40|4416.42|4416.42|4416.24|4416.24|4416.42|4416.42|4416.24|4416.24|0
1621593720000|2021-05-21 10:42:00|4416.09|4416.09|4416.18|4416.18|4416.2|4416.2|4416.05|4416.05|0
1621593730000|2021-05-21 10:42:10|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|0
1621593740000|2021-05-21 10:42:20|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|0
1621593760000|2021-05-21 10:42:40|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|0
1621593780000|2021-05-21 10:43:00|4414.97|4414.97|4414.97|4414.97|4414.97|4414.97|4414.97|4414.97|0
1621593790000|2021-05-21 10:43:10|4414.68|4414.68|4414.68|4414.68|4414.68|4414.68|4414.68|4414.68|0
1621593800000|2021-05-21 10:43:20|4414.63|4414.63|4414.93|4414.93|4414.93|4414.93|4414.63|4414.63|0
1621593810000|2021-05-21 10:43:30|4415.23|4415.23|4415.23|4415.23|4415.23|4415.23|4415.2|4415.2|0
1621593850000|2021-05-21 10:44:10|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|0
1621593860000|2021-05-21 10:44:20|4415.57|4415.57|4414.67|4414.67|4415.57|4415.57|4414.67|4414.67|0
1621593870000|2021-05-21 10:44:30|4414.37|4414.37|4414.67|4414.67|4414.67|4414.67|4414.37|4414.37|0
1621593890000|2021-05-21 10:44:50|4414.97|4414.97|4414.97|4414.97|4414.97|4414.97|4414.97|4414.97|0
1621593910000|2021-05-21 10:45:10|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|0
1621593940000|2021-05-21 10:45:40|4414.91|4414.91|4414.91|4414.91|4414.91|4414.91|4414.91|4414.91|0
1621593950000|2021-05-21 10:45:50|4414.88|4414.88|4414.88|4414.88|4414.88|4414.88|4414.88|4414.88|0
1621593960000|2021-05-21 10:46:00|4414.79|4414.79|4415.19|4415.19|4415.19|4415.19|4414.79|4414.79|0
1621594010000|2021-05-21 10:46:50|4415.25|4415.25|4415.73|4415.73|4415.73|4415.73|4415.25|4415.25|0
1621594030000|2021-05-21 10:47:10|4415.58|4415.58|4415.58|4415.58|4415.58|4415.58|4415.58|4415.58|0
1621594040000|2021-05-21 10:47:20|4415.88|4415.88|4415.88|4415.88|4415.88|4415.88|4415.88|4415.88|0
1621594050000|2021-05-21 10:47:30|4416.24|4416.24|4416.24|4416.24|4416.24|4416.24|4416.24|4416.24|0
1621594060000|2021-05-21 10:47:40|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|0
1621594100000|2021-05-21 10:48:20|4416.84|4416.84|4417.14|4417.14|4417.14|4417.14|4416.84|4416.84|0
1621594120000|2021-05-21 10:48:40|4417.29|4417.29|4416.98|4416.98|4417.29|4417.29|4416.98|4416.98|0
1621594130000|2021-05-21 10:48:50|4416.93|4416.93|4416.93|4416.93|4416.93|4416.93|4416.93|4416.93|0
1621594140000|2021-05-21 10:49:00|4416.97|4416.97|4416.97|4416.97|4416.97|4416.97|4416.97|4416.97|0
1621594150000|2021-05-21 10:49:10|4416.82|4416.82|4416.52|4416.52|4416.82|4416.82|4416.52|4416.52|0
1621594160000|2021-05-21 10:49:20|4416.22|4416.22|4416.22|4416.22|4416.22|4416.22|4416.22|4416.22|0
1621594170000|2021-05-21 10:49:30|4416.16|4416.16|4416.16|4416.16|4416.16|4416.16|4416.16|4416.16|0
1621594180000|2021-05-21 10:49:40|4416.1|4416.1|4416.1|4416.1|4416.1|4416.1|4416.1|4416.1|0
1621594210000|2021-05-21 10:50:10|4416.4|4416.4|4416.49|4416.49|4416.49|4416.49|4416.4|4416.4|0
1621594300000|2021-05-21 10:51:40|4416.19|4416.19|4416.19|4416.19|4416.19|4416.19|4416.19|4416.19|0
1621594310000|2021-05-21 10:51:50|4416.23|4416.23|4416.23|4416.23|4416.23|4416.23|4416.23|4416.23|0
1621594320000|2021-05-21 10:52:00|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|0
1621594340000|2021-05-21 10:52:20|4416.23|4416.23|4416.14|4416.14|4416.23|4416.23|4416.14|4416.14|0
1621594350000|2021-05-21 10:52:30|4415.84|4415.84|4415.84|4415.84|4415.84|4415.84|4415.84|4415.84|0
1621594360000|2021-05-21 10:52:40|4415.8|4415.8|4415.8|4415.8|4415.8|4415.8|4415.8|4415.8|0
1621594370000|2021-05-21 10:52:50|4416.4|4416.4|4416.13|4416.13|4416.43|4416.43|4416.13|4416.13|0
1621594420000|2021-05-21 10:53:40|4416.15|4416.15|4416.15|4416.15|4416.15|4416.15|4416.15|4416.15|0
1621594430000|2021-05-21 10:53:50|4416.09|4416.09|4416.01|4416.01|4416.09|4416.09|4416.01|4416.01|0
1621594440000|2021-05-21 10:54:00|4416.07|4416.07|4416.16|4416.16|4416.16|4416.16|4416.01|4416.01|0
1621594460000|2021-05-21 10:54:20|4416.31|4416.31|4416.16|4416.16|4416.31|4416.31|4416.16|4416.16|0
1621594480000|2021-05-21 10:54:40|4416.01|4416.01|4416.16|4416.16|4416.16|4416.16|4416.01|4416.01|0
1621594490000|2021-05-21 10:54:50|4416.31|4416.31|4416.75|4416.75|4416.75|4416.75|4416.31|4416.31|0
1621594500000|2021-05-21 10:55:00|4416.73|4416.73|4417.46|4417.46|4417.46|4417.46|4416.73|4416.73|0
1621594510000|2021-05-21 10:55:10|4417.6|4417.6|4418.21|4418.21|4418.21|4418.21|4417.46|4417.46|0
1621594520000|2021-05-21 10:55:20|4418.35|4418.35|4419.26|4419.26|4419.26|4419.26|4418.35|4418.35|0
1621594530000|2021-05-21 10:55:30|4419.56|4419.56|4420.6|4420.6|4420.6|4420.6|4419.56|4419.56|0
1621594540000|2021-05-21 10:55:40|4420.3|4420.3|4420.21|4420.21|4420.3|4420.3|4420|4420|0
1621594550000|2021-05-21 10:55:50|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|0
1621594560000|2021-05-21 10:56:00|4419.85|4419.85|4419.85|4419.85|4420.6|4420.6|4419.85|4419.85|0
1621594570000|2021-05-21 10:56:10|4420|4420|4420|4420|4420|4420|4420|4420|0
1621594580000|2021-05-21 10:56:20|4419.85|4419.85|4419.85|4419.85|4419.85|4419.85|4419.85|4419.85|0
1621594590000|2021-05-21 10:56:30|4418.74|4418.74|4418.74|4418.74|4418.74|4418.74|4418.74|4418.74|0
1621594620000|2021-05-21 10:57:00|4418.67|4418.67|4418.76|4418.76|4418.76|4418.76|4418.67|4418.67|0
1621594630000|2021-05-21 10:57:10|4418.74|4418.74|4419.04|4419.04|4419.04|4419.04|4418.74|4418.74|0
1621594650000|2021-05-21 10:57:30|4419.18|4419.18|4419.18|4419.18|4419.18|4419.18|4419.18|4419.18|0
1621594670000|2021-05-21 10:57:50|4419.33|4419.33|4419.33|4419.33|4419.33|4419.33|4419.33|4419.33|0
1621594680000|2021-05-21 10:58:00|4419.48|4419.48|4418.58|4418.58|4419.48|4419.48|4418.58|4418.58|0
1621594690000|2021-05-21 10:58:10|4418.52|4418.52|4418.71|4418.71|4418.74|4418.74|4418.43|4418.43|0
1621594700000|2021-05-21 10:58:20|4418.85|4418.85|4418.85|4418.85|4418.85|4418.85|4418.85|4418.85|0
1621594710000|2021-05-21 10:58:30|4419|4419|4419.64|4419.64|4419.64|4419.64|4419|4419|0
1621594720000|2021-05-21 10:58:40|4419.79|4419.79|4419.45|4419.45|4419.79|4419.79|4419.45|4419.45|0
1621594730000|2021-05-21 10:58:50|4419.59|4419.59|4419|4419|4419.59|4419.59|4419|4419|0
1621594740000|2021-05-21 10:59:00|4418.7|4418.7|4418.61|4418.61|4418.7|4418.7|4418.61|4418.61|0
1621594750000|2021-05-21 10:59:10|4418.76|4418.76|4418.61|4418.61|4418.76|4418.76|4418.61|4418.61|0
1621594760000|2021-05-21 10:59:20|4418.91|4418.91|4419.34|4419.34|4419.34|4419.34|4418.91|4418.91|0
1621594790000|2021-05-21 10:59:50|4419.64|4419.64|4419.59|4419.59|4419.68|4419.68|4419.59|4419.59|0
1621594800000|2021-05-21 11:00:00|4419.44|4419.44|4419.44|4419.44|4419.44|4419.44|4419.44|4419.44|0
1621594810000|2021-05-21 11:00:10|4419.35|4419.35|4419.95|4419.95|4419.95|4419.95|4419.35|4419.35|0
1621594820000|2021-05-21 11:00:20|4419.78|4419.78|4419.78|4419.78|4419.78|4419.78|4419.78|4419.78|0
1621594840000|2021-05-21 11:00:40|4419.83|4419.83|4419.92|4419.92|4419.92|4419.92|4419.83|4419.83|0
1621594850000|2021-05-21 11:00:50|4419.98|4419.98|4420.42|4420.42|4420.42|4420.42|4419.98|4419.98|0
1621594860000|2021-05-21 11:01:00|4420.72|4420.72|4420.77|4420.77|4420.77|4420.77|4420.72|4420.72|0
1621594870000|2021-05-21 11:01:10|4420.83|4420.83|4420.83|4420.83|4420.83|4420.83|4420.83|4420.83|0
1621594880000|2021-05-21 11:01:20|4420.89|4420.89|4420.89|4420.89|4420.89|4420.89|4420.89|4420.89|0
1621594900000|2021-05-21 11:01:40|4421.79|4421.79|4421.9|4421.9|4421.9|4421.9|4421.79|4421.79|0
1621594920000|2021-05-21 11:02:00|4421.79|4421.79|4421.37|4421.37|4421.79|4421.79|4421.37|4421.37|0
1621594930000|2021-05-21 11:02:10|4421.4|4421.4|4421.44|4421.44|4421.44|4421.44|4421.33|4421.33|0
1621594950000|2021-05-21 11:02:30|4421.74|4421.74|4421.74|4421.74|4421.74|4421.74|4421.74|4421.74|0
1621594970000|2021-05-21 11:02:50|4421.91|4421.91|4421.94|4421.94|4421.94|4421.94|4421.91|4421.91|0
1621594980000|2021-05-21 11:03:00|4422.54|4422.54|4423.14|4423.14|4423.14|4423.14|4422.54|4422.54|0
1621594990000|2021-05-21 11:03:10|4423.08|4423.08|4422.68|4422.68|4423.08|4423.08|4422.64|4422.64|0
1621595010000|2021-05-21 11:03:30|4422.82|4422.82|4422.94|4422.94|4422.94|4422.94|4422.82|4422.82|0
1621595020000|2021-05-21 11:03:40|4423.24|4423.24|4423.24|4423.24|4423.24|4423.24|4423.24|4423.24|0
1621595030000|2021-05-21 11:03:50|4422.94|4422.94|4422.94|4422.94|4422.94|4422.94|4422.64|4422.64|0
1621595040000|2021-05-21 11:04:00|4422.97|4422.97|4422.38|4422.38|4422.97|4422.97|4422.38|4422.38|0
1621595050000|2021-05-21 11:04:10|4422.47|4422.47|4422.47|4422.47|4422.47|4422.47|4422.47|4422.47|0
1621595060000|2021-05-21 11:04:20|4422.35|4422.35|4422.3|4422.3|4422.35|4422.35|4422.3|4422.3|0
1621595070000|2021-05-21 11:04:30|4422.41|4422.41|4422.41|4422.41|4422.41|4422.41|4422.41|4422.41|0
1621595080000|2021-05-21 11:04:40|4422.47|4422.47|4422.92|4422.92|4422.92|4422.92|4422.47|4422.47|0
1621595090000|2021-05-21 11:04:50|4423.03|4423.03|4423.09|4423.09|4423.09|4423.09|4423.03|4423.03|0
1621595110000|2021-05-21 11:05:10|4423.15|4423.15|4423.15|4423.15|4423.15|4423.15|4423.15|4423.15|0
1621595120000|2021-05-21 11:05:20|4423.2|4423.2|4423.2|4423.2|4423.2|4423.2|4423.2|4423.2|0
1621595130000|2021-05-21 11:05:30|4423.05|4423.05|4423.05|4423.05|4423.05|4423.05|4423.05|4423.05|0
1621595140000|2021-05-21 11:05:40|4422.75|4422.75|4422.83|4422.83|4422.83|4422.83|4422.75|4422.75|0
1621595150000|2021-05-21 11:05:50|4422.65|4422.65|4422.7|4422.7|4422.7|4422.7|4422.65|4422.65|0
1621595160000|2021-05-21 11:06:00|4422.79|4422.79|4422.79|4422.79|4422.79|4422.79|4422.79|4422.79|0
1621595170000|2021-05-21 11:06:10|4422.68|4422.68|4422.79|4422.79|4422.79|4422.79|4422.68|4422.68|0
1621595190000|2021-05-21 11:06:30|4422.65|4422.65|4422.04|4422.04|4422.65|4422.65|4422.04|4422.04|0
1621595200000|2021-05-21 11:06:40|4421.9|4421.9|4421.78|4421.78|4421.9|4421.9|4421.78|4421.78|0
1621595210000|2021-05-21 11:06:50|4421.84|4421.84|4421.84|4421.84|4421.84|4421.84|4421.84|4421.84|0
1621595220000|2021-05-21 11:07:00|4421.9|4421.9|4421.87|4421.87|4421.9|4421.9|4421.87|4421.87|0
1621595230000|2021-05-21 11:07:10|4421.93|4421.93|4422.34|4422.34|4422.34|4422.34|4421.93|4421.93|0
1621595240000|2021-05-21 11:07:20|4422.38|4422.38|4422.38|4422.38|4422.38|4422.38|4422.38|4422.38|0
1621595250000|2021-05-21 11:07:30|4422.5|4422.5|4422.5|4422.5|4422.5|4422.5|4422.5|4422.5|0
1621595260000|2021-05-21 11:07:40|4422.44|4422.44|4422.44|4422.44|4422.44|4422.44|4422.44|4422.44|0
1621595270000|2021-05-21 11:07:50|4422.38|4422.38|4422.27|4422.27|4422.38|4422.38|4422.27|4422.27|0
1621595280000|2021-05-21 11:08:00|4422.72|4422.72|4422.71|4422.71|4422.72|4422.72|4422.57|4422.57|0
1621595290000|2021-05-21 11:08:10|4422.73|4422.73|4423.38|4423.38|4423.38|4423.38|4422.73|4422.73|0
1621595320000|2021-05-21 11:08:40|4424.28|4424.28|4424.52|4424.52|4424.52|4424.52|4424.28|4424.28|0
1621595330000|2021-05-21 11:08:50|4424.35|4424.35|4424.35|4424.35|4424.35|4424.35|4424.35|4424.35|0
1621595340000|2021-05-21 11:09:00|4424.05|4424.05|4424.05|4424.05|4424.05|4424.05|4424.05|4424.05|0
1621595350000|2021-05-21 11:09:10|4424.02|4424.02|4424|4424|4424.02|4424.02|4424|4424|0
1621595360000|2021-05-21 11:09:20|4423.98|4423.98|4423.98|4423.98|4423.98|4423.98|4423.98|4423.98|0
1621595380000|2021-05-21 11:09:40|4424.27|4424.27|4424.57|4424.57|4424.57|4424.57|4424.27|4424.27|0
1621595390000|2021-05-21 11:09:50|4424.87|4424.87|4425.1|4425.1|4425.1|4425.1|4424.87|4424.87|0
1621595400000|2021-05-21 11:10:00|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|0
1621595420000|2021-05-21 11:10:20|4425.22|4425.22|4425.19|4425.19|4425.22|4425.22|4425.19|4425.19|0
1621595440000|2021-05-21 11:10:40|4425.38|4425.38|4425.38|4425.38|4425.38|4425.38|4425.38|4425.38|0
1621595450000|2021-05-21 11:10:50|4425.35|4425.35|4425.35|4425.35|4425.35|4425.35|4425.35|4425.35|0
1621595460000|2021-05-21 11:11:00|4425.38|4425.38|4425.38|4425.38|4425.38|4425.38|4425.38|4425.38|0
1621595470000|2021-05-21 11:11:10|4425.32|4425.32|4425.62|4425.62|4425.62|4425.62|4425.32|4425.32|0
1621595490000|2021-05-21 11:11:30|4425.02|4425.02|4425.02|4425.02|4425.02|4425.02|4425.02|4425.02|0
1621595510000|2021-05-21 11:11:50|4424.72|4424.72|4424.72|4424.72|4424.72|4424.72|4424.72|4424.72|0
1621595540000|2021-05-21 11:12:20|4425.02|4425.02|4425.32|4425.32|4425.32|4425.32|4425.02|4425.02|0
1621595560000|2021-05-21 11:12:40|4425.92|4425.92|4426.22|4426.22|4426.22|4426.22|4425.92|4425.92|0
1621595570000|2021-05-21 11:12:50|4427.26|4427.26|4427.26|4427.26|4427.26|4427.26|4427.26|4427.26|0
1621595580000|2021-05-21 11:13:00|4426.96|4426.96|4426.96|4426.96|4426.96|4426.96|4426.96|4426.96|0
1621595590000|2021-05-21 11:13:10|4426.66|4426.66|4426.66|4426.66|4426.66|4426.66|4426.66|4426.66|0
1621595640000|2021-05-21 11:14:00|4426.69|4426.69|4426.39|4426.39|4426.69|4426.69|4426.39|4426.39|0
1621595650000|2021-05-21 11:14:10|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|0
1621595670000|2021-05-21 11:14:30|4426.6|4426.6|4426.6|4426.6|4426.6|4426.6|4426.6|4426.6|0
1621595680000|2021-05-21 11:14:40|4426.9|4426.9|4426.9|4426.9|4426.9|4426.9|4426.9|4426.9|0
1621595690000|2021-05-21 11:14:50|4427.05|4427.05|4427.05|4427.05|4427.05|4427.05|4427.05|4427.05|0
1621595710000|2021-05-21 11:15:10|4426.75|4426.75|4426.73|4426.73|4426.75|4426.75|4426.73|4426.73|0
1621595740000|2021-05-21 11:15:40|4426.42|4426.42|4426.12|4426.12|4426.42|4426.42|4426.12|4426.12|0
1621595760000|2021-05-21 11:16:00|4425.82|4425.82|4425.64|4425.64|4425.82|4425.82|4425.53|4425.53|0
1621595780000|2021-05-21 11:16:20|4425.34|4425.34|4425.34|4425.34|4425.34|4425.34|4425.34|4425.34|0
1621595790000|2021-05-21 11:16:30|4425.64|4425.64|4426.54|4426.54|4426.54|4426.54|4425.64|4425.64|0
1621595800000|2021-05-21 11:16:40|4426.69|4426.69|4426.45|4426.45|4426.69|4426.69|4426.39|4426.39|0
1621595810000|2021-05-21 11:16:50|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|0
1621595830000|2021-05-21 11:17:10|4426.21|4426.21|4426.21|4426.21|4426.21|4426.21|4426.21|4426.21|0
1621595850000|2021-05-21 11:17:30|4426.06|4426.06|4426.06|4426.06|4426.06|4426.06|4426.06|4426.06|0
1621595870000|2021-05-21 11:17:50|4425.94|4425.94|4425.94|4425.94|4425.94|4425.94|4425.94|4425.94|0
1621595900000|2021-05-21 11:18:20|4425.64|4425.64|4425.97|4425.97|4425.97|4425.97|4425.64|4425.64|0
1621595920000|2021-05-21 11:18:40|4425.67|4425.67|4425.52|4425.52|4425.67|4425.67|4425.52|4425.52|0
1621595970000|2021-05-21 11:19:30|4425.67|4425.67|4425.67|4425.67|4425.67|4425.67|4425.67|4425.67|0
1621595990000|2021-05-21 11:19:50|4425.69|4425.69|4425.65|4425.65|4425.69|4425.69|4425.65|4425.65|0
1621596000000|2021-05-21 11:20:00|4425.5|4425.5|4425.5|4425.5|4425.5|4425.5|4425.47|4425.47|0
1621596020000|2021-05-21 11:20:20|4425.8|4425.8|4425.8|4425.8|4425.8|4425.8|4425.8|4425.8|0
1621596030000|2021-05-21 11:20:30|4425.84|4425.84|4425.86|4425.86|4425.86|4425.86|4425.82|4425.82|0
1621596040000|2021-05-21 11:20:40|4425.56|4425.56|4425.56|4425.56|4425.56|4425.56|4425.56|4425.56|0
1621596080000|2021-05-21 11:21:20|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|0
1621596100000|2021-05-21 11:21:40|4425.56|4425.56|4425.19|4425.19|4425.56|4425.56|4425.19|4425.19|0
1621596110000|2021-05-21 11:21:50|4425.04|4425.04|4425.04|4425.04|4425.19|4425.19|4425.04|4425.04|0
1621596120000|2021-05-21 11:22:00|4425.35|4425.35|4425.35|4425.35|4425.35|4425.35|4425.35|4425.35|0
1621596130000|2021-05-21 11:22:10|4425.32|4425.32|4425.47|4425.47|4425.47|4425.47|4425.32|4425.32|0
1621596140000|2021-05-21 11:22:20|4426.37|4426.37|4426.58|4426.58|4426.97|4426.97|4426.37|4426.37|0
1621596150000|2021-05-21 11:22:30|4426.49|4426.49|4426.49|4426.49|4426.49|4426.49|4426.49|4426.49|0
1621596170000|2021-05-21 11:22:50|4426.53|4426.53|4426.53|4426.53|4426.53|4426.53|4426.53|4426.53|0
1621596180000|2021-05-21 11:23:00|4426.47|4426.47|4426.53|4426.53|4426.53|4426.53|4426.47|4426.47|0
1621596240000|2021-05-21 11:24:00|4426.68|4426.68|4426.68|4426.68|4426.68|4426.68|4426.68|4426.68|0
1621596250000|2021-05-21 11:24:10|4426.77|4426.77|4426.77|4426.77|4426.77|4426.77|4426.77|4426.77|0
1621596260000|2021-05-21 11:24:20|4426.82|4426.82|4426.82|4426.82|4426.82|4426.82|4426.82|4426.82|0
1621596280000|2021-05-21 11:24:40|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|0
1621596300000|2021-05-21 11:25:00|4426.58|4426.58|4426.88|4426.88|4426.88|4426.88|4426.58|4426.58|0
1621596310000|2021-05-21 11:25:10|4426.96|4426.96|4427.05|4427.05|4427.05|4427.05|4426.96|4426.96|0
1621596330000|2021-05-21 11:25:30|4426.9|4426.9|4426.75|4426.75|4426.9|4426.9|4426.75|4426.75|0
1621596340000|2021-05-21 11:25:40|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|0
1621596350000|2021-05-21 11:25:50|4426.54|4426.54|4425.79|4425.79|4426.54|4426.54|4425.79|4425.79|0
1621596360000|2021-05-21 11:26:00|4425.82|4425.82|4425.82|4425.82|4425.82|4425.82|4425.82|4425.82|0
1621596390000|2021-05-21 11:26:30|4425.79|4425.79|4425.79|4425.79|4425.79|4425.79|4425.79|4425.79|0
1621596410000|2021-05-21 11:26:50|4425.49|4425.49|4425.49|4425.49|4425.49|4425.49|4425.49|4425.49|0
1621596420000|2021-05-21 11:27:00|4426.09|4426.09|4426.09|4426.09|4426.09|4426.09|4426.09|4426.09|0
1621596430000|2021-05-21 11:27:10|4426.39|4426.39|4426.92|4426.92|4426.92|4426.92|4426.39|4426.39|0
1621596440000|2021-05-21 11:27:20|4427.01|4427.01|4426.86|4426.86|4427.01|4427.01|4426.86|4426.86|0
1621596450000|2021-05-21 11:27:30|4427.31|4427.31|4427.31|4427.31|4427.31|4427.31|4427.31|4427.31|0
1621596480000|2021-05-21 11:28:00|4427.16|4427.16|4427.1|4427.1|4427.16|4427.16|4427.1|4427.1|0
1621596500000|2021-05-21 11:28:20|4427.01|4427.01|4426.71|4426.71|4427.01|4427.01|4426.71|4426.71|0
1621596550000|2021-05-21 11:29:10|4426.86|4426.86|4426.95|4426.95|4426.95|4426.95|4426.86|4426.86|0
1621596560000|2021-05-21 11:29:20|4426.65|4426.65|4426.05|4426.05|4426.65|4426.65|4426.05|4426.05|0
1621596590000|2021-05-21 11:29:50|4426.03|4426.03|4425.85|4425.85|4426.03|4426.03|4425.85|4425.85|0
1621596610000|2021-05-21 11:30:10|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|0
1621596630000|2021-05-21 11:30:30|4425.72|4425.72|4425.72|4425.72|4425.72|4425.72|4425.72|4425.72|0
1621596670000|2021-05-21 11:31:10|4425.57|4425.57|4425.01|4425.01|4425.57|4425.57|4425.01|4425.01|0
1621596680000|2021-05-21 11:31:20|4424.71|4424.71|4425.01|4425.01|4425.01|4425.01|4424.56|4424.56|0
1621596690000|2021-05-21 11:31:30|4424.97|4424.97|4424.67|4424.67|4424.97|4424.97|4424.67|4424.67|0
1621596700000|2021-05-21 11:31:40|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|0
1621596720000|2021-05-21 11:32:00|4424.44|4424.44|4424.44|4424.44|4424.44|4424.44|4424.44|4424.44|0
1621596730000|2021-05-21 11:32:10|4423.39|4423.39|4423.39|4423.39|4423.39|4423.39|4423.39|4423.39|0
1621596760000|2021-05-21 11:32:40|4422.79|4422.79|4422.34|4422.34|4422.79|4422.79|4422.34|4422.34|0
1621596770000|2021-05-21 11:32:50|4422.01|4422.01|4421.98|4421.98|4422.01|4422.01|4421.98|4421.98|0
1621596780000|2021-05-21 11:33:00|4421.71|4421.71|4421.65|4421.65|4421.71|4421.71|4421.65|4421.65|0
1621596790000|2021-05-21 11:33:10|4421.62|4421.62|4421.75|4421.75|4421.9|4421.9|4421.6|4421.6|0
1621596810000|2021-05-21 11:33:30|4422.05|4422.05|4422.5|4422.5|4422.5|4422.5|4422.05|4422.05|0
1621596820000|2021-05-21 11:33:40|4422.46|4422.46|4422.44|4422.44|4422.46|4422.46|4422.44|4422.44|0
1621596830000|2021-05-21 11:33:50|4422.14|4422.14|4421.88|4421.88|4422.14|4422.14|4421.88|4421.88|0
1621596850000|2021-05-21 11:34:10|4422.18|4422.18|4422.18|4422.18|4422.18|4422.18|4422.18|4422.18|0
1621596890000|2021-05-21 11:34:50|4422.33|4422.33|4422.03|4422.03|4422.33|4422.33|4422.03|4422.03|0
1621596900000|2021-05-21 11:35:00|4422.12|4422.12|4422.23|4422.23|4422.23|4422.23|4422.12|4422.12|0
1621596910000|2021-05-21 11:35:10|4422.53|4422.53|4422.53|4422.53|4422.53|4422.53|4422.53|4422.53|0
1621596920000|2021-05-21 11:35:20|4422.44|4422.44|4423.04|4423.04|4423.04|4423.04|4422.44|4422.44|0
1621596970000|2021-05-21 11:36:10|4423.19|4423.19|4423.94|4423.94|4423.94|4423.94|4423.19|4423.19|0
1621596980000|2021-05-21 11:36:20|4423.92|4423.92|4423.92|4423.92|4423.92|4423.92|4423.92|4423.92|0
1621597000000|2021-05-21 11:36:40|4424.22|4424.22|4424.37|4424.37|4424.37|4424.37|4424.22|4424.22|0
1621597010000|2021-05-21 11:36:50|4424.67|4424.67|4424.97|4424.97|4424.97|4424.97|4424.67|4424.67|0
1621597020000|2021-05-21 11:37:00|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|0
1621597030000|2021-05-21 11:37:10|4424.84|4424.84|4424.87|4424.87|4424.87|4424.87|4424.84|4424.84|0
1621597060000|2021-05-21 11:37:40|4424.78|4424.78|4424.63|4424.63|4424.78|4424.78|4424.63|4424.63|0
1621597070000|2021-05-21 11:37:50|4424.33|4424.33|4424.33|4424.33|4424.33|4424.33|4424.33|4424.33|0
1621597090000|2021-05-21 11:38:10|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|0
1621597100000|2021-05-21 11:38:20|4423.73|4423.73|4423.73|4423.73|4423.73|4423.73|4423.73|4423.73|0
1621597110000|2021-05-21 11:38:30|4423.43|4423.43|4423.43|4423.43|4423.43|4423.43|4423.43|4423.43|0
1621597150000|2021-05-21 11:39:10|4423.4|4423.4|4423.4|4423.4|4423.4|4423.4|4423.4|4423.4|0
1621597180000|2021-05-21 11:39:40|4423.55|4423.55|4422.8|4422.8|4423.55|4423.55|4422.8|4422.8|0
1621597200000|2021-05-21 11:40:00|4422.95|4422.95|4422.8|4422.8|4422.95|4422.95|4422.65|4422.65|0
1621597230000|2021-05-21 11:40:30|4423.1|4423.1|4423.4|4423.4|4423.4|4423.4|4423.1|4423.1|0
1621597270000|2021-05-21 11:41:10|4422.8|4422.8|4422.8|4422.8|4422.8|4422.8|4422.8|4422.8|0
1621597280000|2021-05-21 11:41:20|4422.83|4422.83|4422.93|4422.93|4422.98|4422.98|4422.83|4422.83|0
1621597310000|2021-05-21 11:41:50|4422.95|4422.95|4422.87|4422.87|4422.95|4422.95|4422.87|4422.87|0
1621597320000|2021-05-21 11:42:00|4422.76|4422.76|4422.78|4422.78|4422.78|4422.78|4422.76|4422.76|0
1621597340000|2021-05-21 11:42:20|4422.48|4422.48|4422.48|4422.48|4422.48|4422.48|4422.48|4422.48|0
1621597350000|2021-05-21 11:42:30|4422.53|4422.53|4422.53|4422.53|4422.53|4422.53|4422.53|4422.53|0
1621597370000|2021-05-21 11:42:50|4422.68|4422.68|4422.68|4422.68|4422.68|4422.68|4422.68|4422.68|0
1621597390000|2021-05-21 11:43:10|4422.98|4422.98|4423.84|4423.84|4423.84|4423.84|4422.98|4422.98|0
1621597400000|2021-05-21 11:43:20|4424.14|4424.14|4424.23|4424.23|4424.23|4424.23|4424.14|4424.14|0
1621597410000|2021-05-21 11:43:30|4424.25|4424.25|4424.1|4424.1|4424.25|4424.25|4424.1|4424.1|0
1621597420000|2021-05-21 11:43:40|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|0
1621597430000|2021-05-21 11:43:50|4424.1|4424.1|4424.12|4424.12|4424.12|4424.12|4424.1|4424.1|0
1621597440000|2021-05-21 11:44:00|4425.03|4425.03|4425.33|4425.33|4425.33|4425.33|4425.03|4425.03|0
1621597460000|2021-05-21 11:44:20|4425.63|4425.63|4425.1|4425.1|4425.66|4425.66|4425.06|4425.06|0
1621597470000|2021-05-21 11:44:30|4425.14|4425.14|4425.14|4425.14|4425.14|4425.14|4425.14|4425.14|0
1621597520000|2021-05-21 11:45:20|4425.23|4425.23|4425.23|4425.23|4425.53|4425.53|4425.23|4425.23|0
1621597530000|2021-05-21 11:45:30|4425.38|4425.38|4425.38|4425.38|4425.38|4425.38|4425.38|4425.38|0
1621597560000|2021-05-21 11:46:00|4425.08|4425.08|4424.93|4424.93|4425.08|4425.08|4424.93|4424.93|0
1621597570000|2021-05-21 11:46:10|4424.91|4424.91|4424.91|4424.91|4424.91|4424.91|4424.91|4424.91|0
1621597580000|2021-05-21 11:46:20|4425.21|4425.21|4425.21|4425.21|4425.21|4425.21|4425.21|4425.21|0
1621597590000|2021-05-21 11:46:30|4425.12|4425.12|4425.26|4425.26|4425.26|4425.26|4425.12|4425.12|0
1621597610000|2021-05-21 11:46:50|4425.41|4425.41|4425.56|4425.56|4425.56|4425.56|4425.24|4425.24|0
1621597640000|2021-05-21 11:47:20|4425.53|4425.53|4424.93|4424.93|4425.53|4425.53|4424.93|4424.93|0
1621597650000|2021-05-21 11:47:30|4425.53|4425.53|4425.47|4425.47|4425.53|4425.53|4425.47|4425.47|0
1621597700000|2021-05-21 11:48:20|4425.62|4425.62|4425.62|4425.62|4425.62|4425.62|4425.62|4425.62|0
1621597710000|2021-05-21 11:48:30|4425.77|4425.77|4426.52|4426.52|4426.52|4426.52|4425.77|4425.77|0
1621597720000|2021-05-21 11:48:40|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|0
1621597730000|2021-05-21 11:48:50|4427.06|4427.06|4427.06|4427.06|4427.06|4427.06|4427.06|4427.06|0
1621597740000|2021-05-21 11:49:00|4427.66|4427.66|4427.66|4427.66|4427.66|4427.66|4427.66|4427.66|0
1621597750000|2021-05-21 11:49:10|4427.68|4427.68|4427.68|4427.68|4427.68|4427.68|4427.68|4427.68|0
1621597770000|2021-05-21 11:49:30|4427.59|4427.59|4427.59|4427.59|4427.59|4427.59|4427.59|4427.59|0
1621597780000|2021-05-21 11:49:40|4427.61|4427.61|4427.61|4427.61|4427.61|4427.61|4427.61|4427.61|0
1621597790000|2021-05-21 11:49:50|4427.65|4427.65|4427.65|4427.65|4427.65|4427.65|4427.65|4427.65|0
1621597800000|2021-05-21 11:50:00|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|0
1621597810000|2021-05-21 11:50:10|4428.55|4428.55|4428.55|4428.55|4428.55|4428.55|4428.55|4428.55|0
1621597820000|2021-05-21 11:50:20|4428.4|4428.4|4428.4|4428.4|4428.4|4428.4|4428.4|4428.4|0
1621597860000|2021-05-21 11:51:00|4428.38|4428.38|4428.23|4428.23|4428.38|4428.38|4428.23|4428.23|0
1621597870000|2021-05-21 11:51:10|4428.08|4428.08|4428.08|4428.08|4428.08|4428.08|4428.08|4428.08|0
1621597890000|2021-05-21 11:51:30|4427.78|4427.78|4427.48|4427.48|4427.78|4427.78|4427.48|4427.48|0
1621597900000|2021-05-21 11:51:40|4427.18|4427.18|4426.88|4426.88|4427.18|4427.18|4426.88|4426.88|0
1621597920000|2021-05-21 11:52:00|4427.48|4427.48|4427.48|4427.48|4427.48|4427.48|4427.48|4427.48|0
1621597950000|2021-05-21 11:52:30|4427.46|4427.46|4427.55|4427.55|4427.55|4427.55|4427.46|4427.46|0
1621597990000|2021-05-21 11:53:10|4427.49|4427.49|4427.49|4427.49|4427.49|4427.49|4427.49|4427.49|0
1621598000000|2021-05-21 11:53:20|4426.89|4426.89|4426.72|4426.72|4426.89|4426.89|4426.72|4426.72|0
1621598040000|2021-05-21 11:54:00|4426.42|4426.42|4426.42|4426.42|4426.42|4426.42|4426.42|4426.42|0
1621598050000|2021-05-21 11:54:10|4425.82|4425.82|4425.67|4425.67|4425.82|4425.82|4425.37|4425.37|0
1621598070000|2021-05-21 11:54:30|4425.76|4425.76|4425.76|4425.76|4425.76|4425.76|4425.76|4425.76|0
1621598080000|2021-05-21 11:54:40|4425.74|4425.74|4425.74|4425.74|4425.74|4425.74|4425.74|4425.74|0
1621598090000|2021-05-21 11:54:50|4425.59|4425.59|4425.59|4425.59|4425.59|4425.59|4425.59|4425.59|0
1621598100000|2021-05-21 11:55:00|4424.99|4424.99|4424.99|4424.99|4424.99|4424.99|4424.99|4424.99|0
1621598120000|2021-05-21 11:55:20|4425.03|4425.03|4425.03|4425.03|4425.03|4425.03|4425.03|4425.03|0
1621598130000|2021-05-21 11:55:30|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|0
1621598140000|2021-05-21 11:55:40|4425.94|4425.94|4425.79|4425.79|4425.94|4425.94|4425.79|4425.79|0
1621598150000|2021-05-21 11:55:50|4426.09|4426.09|4426.39|4426.39|4426.39|4426.39|4426.09|4426.09|0
1621598160000|2021-05-21 11:56:00|4426.24|4426.24|4426.24|4426.24|4426.24|4426.24|4426.24|4426.24|0
1621598190000|2021-05-21 11:56:30|4426.07|4426.07|4426.07|4426.07|4426.07|4426.07|4426.07|4426.07|0
1621598210000|2021-05-21 11:56:50|4425.92|4425.92|4426.09|4426.09|4426.09|4426.09|4425.64|4425.64|0
1621598230000|2021-05-21 11:57:10|4426.39|4426.39|4426.21|4426.21|4426.39|4426.39|4426.21|4426.21|0
1621598250000|2021-05-21 11:57:30|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|0
1621598260000|2021-05-21 11:57:40|4426.66|4426.66|4426.36|4426.36|4426.66|4426.66|4426.36|4426.36|0
1621598270000|2021-05-21 11:57:50|4426.51|4426.51|4426.21|4426.21|4426.51|4426.51|4426.21|4426.21|0
1621598280000|2021-05-21 11:58:00|4426.06|4426.06|4425.89|4425.89|4426.06|4426.06|4425.89|4425.89|0
1621598310000|2021-05-21 11:58:30|4425.82|4425.82|4426.22|4426.22|4426.67|4426.67|4425.77|4425.77|0
1621598320000|2021-05-21 11:58:40|4426.52|4426.52|4426.8|4426.8|4426.97|4426.97|4426.52|4426.52|0
1621598330000|2021-05-21 11:58:50|4426.5|4426.5|4426.5|4426.5|4426.5|4426.5|4426.5|4426.5|0
1621598340000|2021-05-21 11:59:00|4426.45|4426.45|4426.75|4426.75|4426.75|4426.75|4426.45|4426.45|0
1621598350000|2021-05-21 11:59:10|4426.66|4426.66|4426.66|4426.66|4426.66|4426.66|4426.66|4426.66|0
1621598360000|2021-05-21 11:59:20|4426.36|4426.36|4426.15|4426.15|4426.45|4426.45|4426.15|4426.15|0
1621598370000|2021-05-21 11:59:30|4426.3|4426.3|4426|4426|4426.3|4426.3|4426|4426|0
1621598380000|2021-05-21 11:59:40|4425.7|4425.7|4425.1|4425.1|4425.7|4425.7|4425.1|4425.1|0
1621598390000|2021-05-21 11:59:50|4425.01|4425.01|4425.01|4425.01|4425.01|4425.01|4425.01|4425.01|0
1621598400000|2021-05-21 12:00:00|4424.86|4424.86|4424.86|4424.86|4424.86|4424.86|4424.86|4424.86|0
1621598410000|2021-05-21 12:00:10|4425.16|4425.16|4425.46|4425.46|4425.46|4425.46|4425.16|4425.16|0
1621598420000|2021-05-21 12:00:20|4425.48|4425.48|4425.3|4425.3|4425.54|4425.54|4425.24|4425.24|0
1621598450000|2021-05-21 12:00:50|4425.26|4425.26|4425.26|4425.26|4425.26|4425.26|4425.26|4425.26|0
1621598470000|2021-05-21 12:01:10|4425.11|4425.11|4425.26|4425.26|4425.26|4425.26|4425.11|4425.11|0
1621598480000|2021-05-21 12:01:20|4424.96|4424.96|4424.96|4424.96|4424.96|4424.96|4424.96|4424.96|0
1621598500000|2021-05-21 12:01:40|4424.93|4424.93|4424.93|4424.93|4424.93|4424.93|4424.93|4424.93|0
1621598520000|2021-05-21 12:02:00|4425.83|4425.83|4425.83|4425.83|4425.83|4425.83|4425.83|4425.83|0
1621598540000|2021-05-21 12:02:20|4425.68|4425.68|4425.72|4425.72|4425.72|4425.72|4425.68|4425.68|0
1621598550000|2021-05-21 12:02:30|4426.02|4426.02|4426.47|4426.47|4426.47|4426.47|4426.02|4426.02|0
1621598600000|2021-05-21 12:03:20|4426.32|4426.32|4426.32|4426.32|4426.32|4426.32|4426.32|4426.32|0
1621598620000|2021-05-21 12:03:40|4425.87|4425.87|4425.77|4425.77|4425.87|4425.87|4425.77|4425.77|0
1621598640000|2021-05-21 12:04:00|4425.59|4425.59|4424.96|4424.96|4425.59|4425.59|4424.96|4424.96|0
1621598650000|2021-05-21 12:04:10|4424.91|4424.91|4424.91|4424.91|4424.91|4424.91|4424.91|4424.91|0
1621598660000|2021-05-21 12:04:20|4424.61|4424.61|4424.61|4424.61|4424.61|4424.61|4424.61|4424.61|0
1621598670000|2021-05-21 12:04:30|4424.53|4424.53|4424.23|4424.23|4424.68|4424.68|4424.23|4424.23|0
1621598680000|2021-05-21 12:04:40|4424.08|4424.08|4424.18|4424.18|4424.38|4424.38|4424.08|4424.08|0
1621598690000|2021-05-21 12:04:50|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|0
1621598700000|2021-05-21 12:05:00|4424.06|4424.06|4423.78|4423.78|4424.08|4424.08|4423.78|4423.78|0
1621598720000|2021-05-21 12:05:20|4423.63|4423.63|4423.63|4423.63|4423.63|4423.63|4423.63|4423.63|0
1621598730000|2021-05-21 12:05:30|4423.33|4423.33|4423.33|4423.33|4423.33|4423.33|4423.33|4423.33|0
1621598740000|2021-05-21 12:05:40|4423.38|4423.38|4423.6|4423.6|4423.6|4423.6|4423.38|4423.38|0
1621598750000|2021-05-21 12:05:50|4423.75|4423.75|4423.75|4423.75|4423.75|4423.75|4423.75|4423.75|0
1621598770000|2021-05-21 12:06:10|4423.8|4423.8|4423.88|4423.88|4423.88|4423.88|4423.8|4423.8|0
1621598780000|2021-05-21 12:06:20|4423.85|4423.85|4424.3|4424.3|4424.3|4424.3|4423.85|4423.85|0
1621598790000|2021-05-21 12:06:30|4424|4424|4424.79|4424.79|4424.79|4424.79|4423.85|4423.85|0
1621598810000|2021-05-21 12:06:50|4425.09|4425.09|4425.09|4425.09|4425.09|4425.09|4425.09|4425.09|0
1621598820000|2021-05-21 12:07:00|4425.22|4425.22|4425.22|4425.22|4425.22|4425.22|4425.22|4425.22|0
1621598860000|2021-05-21 12:07:40|4425.07|4425.07|4425.22|4425.22|4425.52|4425.52|4425.07|4425.07|0
1621598870000|2021-05-21 12:07:50|4425.07|4425.07|4425.07|4425.07|4425.07|4425.07|4425.07|4425.07|0
1621598890000|2021-05-21 12:08:10|4424.77|4424.77|4424.17|4424.17|4424.77|4424.77|4424.17|4424.17|0
1621598900000|2021-05-21 12:08:20|4424.32|4424.32|4424.17|4424.17|4424.47|4424.47|4424.17|4424.17|0
1621598910000|2021-05-21 12:08:30|4424.32|4424.32|4424.32|4424.32|4424.32|4424.32|4424.32|4424.32|0
1621598920000|2021-05-21 12:08:40|4424.34|4424.34|4424.34|4424.34|4424.34|4424.34|4424.34|4424.34|0
1621598940000|2021-05-21 12:09:00|4423.74|4423.74|4423.74|4423.74|4423.74|4423.74|4423.74|4423.74|0
1621598950000|2021-05-21 12:09:10|4423.68|4423.68|4423.68|4423.68|4423.68|4423.68|4423.68|4423.68|0
1621598980000|2021-05-21 12:09:40|4424.29|4424.29|4424.29|4424.29|4424.29|4424.29|4424.29|4424.29|0
1621598990000|2021-05-21 12:09:50|4424.17|4424.17|4423.87|4423.87|4424.17|4424.17|4423.87|4423.87|0
1621599020000|2021-05-21 12:10:20|4424.17|4424.17|4424.02|4424.02|4424.32|4424.32|4424.02|4424.02|0
1621599030000|2021-05-21 12:10:30|4423.72|4423.72|4423.42|4423.42|4423.72|4423.72|4423.42|4423.42|0
1621599040000|2021-05-21 12:10:40|4422.52|4422.52|4422.97|4422.97|4422.97|4422.97|4422.37|4422.37|0
1621599050000|2021-05-21 12:10:50|4422.82|4422.82|4422.82|4422.82|4422.82|4422.82|4422.82|4422.82|0
1621599060000|2021-05-21 12:11:00|4423.12|4423.12|4423.42|4423.42|4423.42|4423.42|4423.12|4423.12|0
1621599070000|2021-05-21 12:11:10|4423.12|4423.12|4422.82|4422.82|4423.12|4423.12|4422.67|4422.67|0
1621599080000|2021-05-21 12:11:20|4422.52|4422.52|4422.67|4422.67|4422.67|4422.67|4422.52|4422.52|0
1621599100000|2021-05-21 12:11:40|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|0
1621599110000|2021-05-21 12:11:50|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|0
1621599120000|2021-05-21 12:12:00|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|0
1621599140000|2021-05-21 12:12:20|4423.18|4423.18|4423.18|4423.18|4423.18|4423.18|4423.18|4423.18|0
1621599150000|2021-05-21 12:12:30|4423.09|4423.09|4423.09|4423.09|4423.09|4423.09|4423.09|4423.09|0
1621599160000|2021-05-21 12:12:40|4423|4423|4422.85|4422.85|4423|4423|4422.85|4422.85|0
1621599180000|2021-05-21 12:13:00|4422.87|4422.87|4422.87|4422.87|4422.87|4422.87|4422.87|4422.87|0
1621599210000|2021-05-21 12:13:30|4422.72|4422.72|4423.63|4423.63|4423.63|4423.63|4422.72|4422.72|0
1621599220000|2021-05-21 12:13:40|4423.33|4423.33|4423.62|4423.62|4423.62|4423.62|4423.33|4423.33|0
1621599250000|2021-05-21 12:14:10|4423.71|4423.71|4424.16|4424.16|4424.16|4424.16|4423.71|4423.71|0
1621599280000|2021-05-21 12:14:40|4424.01|4424.01|4424.01|4424.01|4424.01|4424.01|4424.01|4424.01|0
1621599290000|2021-05-21 12:14:50|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|0
1621599300000|2021-05-21 12:15:00|4424.19|4424.19|4424.19|4424.19|4424.19|4424.19|4424.19|4424.19|0
1621599320000|2021-05-21 12:15:20|4424.04|4424.04|4424.04|4424.04|4424.04|4424.04|4424.04|4424.04|0
1621599330000|2021-05-21 12:15:30|4424.19|4424.19|4424.16|4424.16|4424.19|4424.19|4424.16|4424.16|0
1621599350000|2021-05-21 12:15:50|4424.01|4424.01|4424.22|4424.22|4424.31|4424.31|4423.71|4423.71|0
1621599360000|2021-05-21 12:16:00|4423.92|4423.92|4424.07|4424.07|4424.37|4424.37|4423.92|4423.92|0
1621599370000|2021-05-21 12:16:10|4424.37|4424.37|4424.67|4424.67|4424.67|4424.67|4424.37|4424.37|0
1621599380000|2021-05-21 12:16:20|4424.52|4424.52|4424.52|4424.52|4424.52|4424.52|4424.52|4424.52|0
1621599390000|2021-05-21 12:16:30|4424.67|4424.67|4424.82|4424.82|4425.27|4425.27|4424.67|4424.67|0
1621599400000|2021-05-21 12:16:40|4424.97|4424.97|4425.5|4425.5|4425.53|4425.53|4424.97|4424.97|0
1621599420000|2021-05-21 12:17:00|4424.9|4424.9|4425.35|4425.35|4425.64|4425.64|4424.9|4424.9|0
1621599430000|2021-05-21 12:17:10|4425.65|4425.65|4425.65|4425.65|4425.65|4425.65|4425.65|4425.65|0
1621599450000|2021-05-21 12:17:30|4426.25|4426.25|4426.81|4426.81|4426.81|4426.81|4426.25|4426.25|0
1621599460000|2021-05-21 12:17:40|4427.11|4427.11|4427.56|4427.56|4427.56|4427.56|4427.11|4427.11|0
1621599480000|2021-05-21 12:18:00|4427.86|4427.86|4427.71|4427.71|4427.86|4427.86|4427.71|4427.71|0
1621599490000|2021-05-21 12:18:10|4428.01|4428.01|4429.01|4429.01|4429.06|4429.06|4428.01|4428.01|0
1621599500000|2021-05-21 12:18:20|4428.71|4428.71|4428.56|4428.56|4428.71|4428.71|4428.56|4428.56|0
1621599510000|2021-05-21 12:18:30|4428.41|4428.41|4428.41|4428.41|4428.41|4428.41|4428.41|4428.41|0
1621599520000|2021-05-21 12:18:40|4428.26|4428.26|4427.66|4427.66|4428.26|4428.26|4427.66|4427.66|0
1621599530000|2021-05-21 12:18:50|4427.68|4427.68|4428|4428|4428|4428|4427.68|4427.68|0
1621599540000|2021-05-21 12:19:00|4428.06|4428.06|4428.33|4428.33|4428.33|4428.33|4428.06|4428.06|0
1621599550000|2021-05-21 12:19:10|4428.18|4428.18|4428.18|4428.18|4428.18|4428.18|4428.18|4428.18|0
1621599560000|2021-05-21 12:19:20|4428.48|4428.48|4428.48|4428.48|4428.48|4428.48|4428.48|4428.48|0
1621599570000|2021-05-21 12:19:30|4428.63|4428.63|4428.63|4428.63|4428.63|4428.63|4428.63|4428.63|0
1621599590000|2021-05-21 12:19:50|4428.45|4428.45|4428.45|4428.45|4428.45|4428.45|4428.45|4428.45|0
1621599600000|2021-05-21 12:20:00|4428.15|4428.15|4428.6|4428.6|4428.9|4428.9|4428.15|4428.15|0
1621599610000|2021-05-21 12:20:10|4428.3|4428.3|4428|4428|4428.3|4428.3|4428|4428|0
1621599620000|2021-05-21 12:20:20|4427.7|4427.7|4427.4|4427.4|4427.7|4427.7|4427.4|4427.4|0
1621599630000|2021-05-21 12:20:30|4427.7|4427.7|4428|4428|4428.45|4428.45|4427.7|4427.7|0
1621599660000|2021-05-21 12:21:00|4427.4|4427.4|4427.4|4427.4|4427.4|4427.4|4427.4|4427.4|0
1621599670000|2021-05-21 12:21:10|4427.32|4427.32|4427.32|4427.32|4427.32|4427.32|4427.02|4427.02|0
1621599680000|2021-05-21 12:21:20|4427.14|4427.14|4427.14|4427.14|4427.14|4427.14|4427.14|4427.14|0
1621599690000|2021-05-21 12:21:30|4427.08|4427.08|4427.08|4427.08|4427.08|4427.08|4427.08|4427.08|0
1621599700000|2021-05-21 12:21:40|4427.38|4427.38|4427.68|4427.68|4427.68|4427.68|4427.38|4427.38|0
1621599710000|2021-05-21 12:21:50|4427.72|4427.72|4427.72|4427.72|4427.72|4427.72|4427.72|4427.72|0
1621599720000|2021-05-21 12:22:00|4427.75|4427.75|4427.72|4427.72|4427.75|4427.75|4427.72|4427.72|0
1621599730000|2021-05-21 12:22:10|4427.57|4427.57|4427.27|4427.27|4427.72|4427.72|4427.12|4427.12|0
1621599740000|2021-05-21 12:22:20|4427.31|4427.31|4427.33|4427.33|4427.33|4427.33|4427.31|4427.31|0
1621599750000|2021-05-21 12:22:30|4427.18|4427.18|4427.18|4427.18|4427.18|4427.18|4427.18|4427.18|0
1621599760000|2021-05-21 12:22:40|4425.98|4425.98|4426.77|4426.77|4426.92|4426.92|4425.98|4425.98|0
1621599800000|2021-05-21 12:23:20|4427.07|4427.07|4427.16|4427.16|4427.16|4427.16|4427.07|4427.07|0
1621599810000|2021-05-21 12:23:30|4427.31|4427.31|4427.59|4427.59|4427.59|4427.59|4427.29|4427.29|0
1621599820000|2021-05-21 12:23:40|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|0
1621599850000|2021-05-21 12:24:10|4427.53|4427.53|4427.53|4427.53|4427.53|4427.53|4427.53|4427.53|0
1621599860000|2021-05-21 12:24:20|4427.83|4427.83|4427.83|4427.83|4427.83|4427.83|4427.83|4427.83|0
1621599870000|2021-05-21 12:24:30|4427.98|4427.98|4427.92|4427.92|4427.98|4427.98|4427.92|4427.92|0
1621599880000|2021-05-21 12:24:40|4427.62|4427.62|4427.92|4427.92|4427.92|4427.92|4427.62|4427.62|0
1621599890000|2021-05-21 12:24:50|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|0
1621599910000|2021-05-21 12:25:10|4427.97|4427.97|4427.45|4427.45|4427.97|4427.97|4427.45|4427.45|0
1621599930000|2021-05-21 12:25:30|4427.48|4427.48|4427.33|4427.33|4427.48|4427.48|4427.33|4427.33|0
1621599940000|2021-05-21 12:25:40|4427.03|4427.03|4427.03|4427.03|4427.03|4427.03|4427.03|4427.03|0
1621599970000|2021-05-21 12:26:10|4426.88|4426.88|4426.88|4426.88|4426.88|4426.88|4426.88|4426.88|0
1621599980000|2021-05-21 12:26:20|4426.85|4426.85|4426.85|4426.85|4426.85|4426.85|4426.85|4426.85|0
1621599990000|2021-05-21 12:26:30|4427.15|4427.15|4427.15|4427.15|4427.15|4427.15|4427.15|4427.15|0
1621600000000|2021-05-21 12:26:40|4427.27|4427.27|4427.27|4427.27|4427.27|4427.27|4427.27|4427.27|0
1621600010000|2021-05-21 12:26:50|4426.67|4426.67|4426.64|4426.64|4426.67|4426.67|4426.64|4426.64|0
1621600030000|2021-05-21 12:27:10|4426.34|4426.34|4426.04|4426.04|4426.34|4426.34|4426.04|4426.04|0
1621600040000|2021-05-21 12:27:20|4426.01|4426.01|4425.41|4425.41|4426.01|4426.01|4425.41|4425.41|0
1621600060000|2021-05-21 12:27:40|4425.32|4425.32|4424.42|4424.42|4425.32|4425.32|4424.42|4424.42|0
1621600070000|2021-05-21 12:27:50|4424.72|4424.72|4424.72|4424.72|4424.72|4424.72|4424.72|4424.72|0
1621600080000|2021-05-21 12:28:00|4424.63|4424.63|4424.72|4424.72|4424.72|4424.72|4424.63|4424.63|0
1621600090000|2021-05-21 12:28:10|4425.32|4425.32|4425.62|4425.62|4425.62|4425.62|4425.32|4425.32|0
1621600130000|2021-05-21 12:28:50|4425.57|4425.57|4425.57|4425.57|4425.57|4425.57|4425.57|4425.57|0
1621600140000|2021-05-21 12:29:00|4425.27|4425.27|4425.27|4425.27|4425.27|4425.27|4425.27|4425.27|0
1621600170000|2021-05-21 12:29:30|4425.57|4425.57|4426.25|4426.25|4426.25|4426.25|4425.57|4425.57|0
1621600210000|2021-05-21 12:30:10|4426.16|4426.16|4426.16|4426.16|4426.16|4426.16|4426.16|4426.16|0
1621600220000|2021-05-21 12:30:20|4426.46|4426.46|4426.46|4426.46|4426.46|4426.46|4426.46|4426.46|0
1621600230000|2021-05-21 12:30:30|4426.16|4426.16|4426.16|4426.16|4426.16|4426.16|4426.16|4426.16|0
1621600240000|2021-05-21 12:30:40|4426.01|4426.01|4426.01|4426.01|4426.01|4426.01|4426.01|4426.01|0
1621600250000|2021-05-21 12:30:50|4425.71|4425.71|4425.41|4425.41|4425.71|4425.71|4425.41|4425.41|0
1621600260000|2021-05-21 12:31:00|4425.55|4425.55|4426.01|4426.01|4426.01|4426.01|4425.55|4425.55|0
1621600310000|2021-05-21 12:31:50|4426.1|4426.1|4426.1|4426.1|4426.1|4426.1|4426.1|4426.1|0
1621600320000|2021-05-21 12:32:00|4426.05|4426.05|4425.98|4425.98|4426.05|4426.05|4425.96|4425.96|0
1621600350000|2021-05-21 12:32:30|4425.93|4425.93|4425.93|4425.93|4425.93|4425.93|4425.93|4425.93|0
1621600370000|2021-05-21 12:32:50|4426.23|4426.23|4426.23|4426.23|4426.23|4426.23|4426.23|4426.23|0
1621600380000|2021-05-21 12:33:00|4426.25|4426.25|4426.1|4426.1|4426.25|4426.25|4426.1|4426.1|0
1621600390000|2021-05-21 12:33:10|4426.07|4426.07|4426.07|4426.07|4426.07|4426.07|4426.07|4426.07|0
1621600440000|2021-05-21 12:34:00|4426.01|4426.01|4425.98|4425.98|4426.01|4426.01|4425.95|4425.95|0
1621600460000|2021-05-21 12:34:20|4426.13|4426.13|4425.83|4425.83|4426.13|4426.13|4425.83|4425.83|0
1621600480000|2021-05-21 12:34:40|4425.53|4425.53|4425.38|4425.38|4425.53|4425.53|4425.38|4425.38|0
1621600490000|2021-05-21 12:34:50|4425.08|4425.08|4425.08|4425.08|4425.08|4425.08|4425.08|4425.08|0
1621600500000|2021-05-21 12:35:00|4425.23|4425.23|4425.23|4425.23|4425.23|4425.23|4425.23|4425.23|0
1621600520000|2021-05-21 12:35:20|4425.18|4425.18|4425.2|4425.2|4425.2|4425.2|4425.18|4425.18|0
1621600530000|2021-05-21 12:35:30|4425.5|4425.5|4425.95|4425.95|4425.95|4425.95|4425.5|4425.5|0
1621600540000|2021-05-21 12:35:40|4426.25|4426.25|4426.25|4426.25|4426.25|4426.25|4426.25|4426.25|0
1621600550000|2021-05-21 12:35:50|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|0
1621600560000|2021-05-21 12:36:00|4426.32|4426.32|4426.77|4426.77|4426.77|4426.77|4426.32|4426.32|0
1621600570000|2021-05-21 12:36:10|4426.62|4426.62|4426.62|4426.62|4426.62|4426.62|4426.62|4426.62|0
1621600580000|2021-05-21 12:36:20|4426.68|4426.68|4426.38|4426.38|4426.68|4426.68|4426.38|4426.38|0
1621600590000|2021-05-21 12:36:30|4426.4|4426.4|4425.8|4425.8|4426.4|4426.4|4425.8|4425.8|0
1621600600000|2021-05-21 12:36:40|4425.82|4425.82|4425.91|4425.91|4425.91|4425.91|4425.82|4425.82|0
1621600610000|2021-05-21 12:36:50|4426.06|4426.06|4426.09|4426.09|4426.09|4426.09|4426.06|4426.06|0
1621600620000|2021-05-21 12:37:00|4425.94|4425.94|4426.09|4426.09|4426.09|4426.09|4425.94|4425.94|0
1621600640000|2021-05-21 12:37:20|4425.94|4425.94|4425.64|4425.64|4425.94|4425.94|4425.64|4425.64|0
1621600680000|2021-05-21 12:38:00|4425.73|4425.73|4425.82|4425.82|4425.82|4425.82|4425.73|4425.73|0
1621600720000|2021-05-21 12:38:40|4425.67|4425.67|4425.38|4425.38|4425.67|4425.67|4425.38|4425.38|0
1621600740000|2021-05-21 12:39:00|4425.68|4425.68|4426.55|4426.55|4426.55|4426.55|4425.68|4425.68|0
1621600750000|2021-05-21 12:39:10|4426.46|4426.46|4426.31|4426.31|4426.46|4426.46|4426.31|4426.31|0
1621600770000|2021-05-21 12:39:30|4426.19|4426.19|4426.19|4426.19|4426.19|4426.19|4426.19|4426.19|0
1621600800000|2021-05-21 12:40:00|4426.1|4426.1|4426.44|4426.44|4426.44|4426.44|4426.1|4426.1|0
1621600810000|2021-05-21 12:40:10|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|0
1621600820000|2021-05-21 12:40:20|4426.63|4426.63|4427.98|4427.98|4427.98|4427.98|4426.63|4426.63|0
1621600830000|2021-05-21 12:40:30|4428.07|4428.07|4428.07|4428.07|4428.07|4428.07|4428.07|4428.07|0
1621600860000|2021-05-21 12:41:00|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|0
1621600870000|2021-05-21 12:41:10|4427.47|4427.47|4427.47|4427.47|4427.47|4427.47|4427.47|4427.47|0
1621600910000|2021-05-21 12:41:50|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|0
1621600930000|2021-05-21 12:42:10|4427.92|4427.92|4427.62|4427.62|4427.92|4427.92|4427.62|4427.62|0
1621600950000|2021-05-21 12:42:30|4427.32|4427.32|4427.32|4427.32|4427.32|4427.32|4427.32|4427.32|0
1621600960000|2021-05-21 12:42:40|4427.61|4427.61|4427.61|4427.61|4427.61|4427.61|4427.61|4427.61|0
1621600970000|2021-05-21 12:42:50|4427.92|4427.92|4427.92|4427.92|4427.92|4427.92|4427.92|4427.92|0
1621601020000|2021-05-21 12:43:40|4428.06|4428.06|4428.66|4428.66|4428.66|4428.66|4428.06|4428.06|0
1621601070000|2021-05-21 12:44:30|4428.62|4428.62|4428.62|4428.62|4428.62|4428.62|4428.62|4428.62|0
1621601080000|2021-05-21 12:44:40|4428.89|4428.89|4428.89|4428.89|4428.89|4428.89|4428.89|4428.89|0
1621601090000|2021-05-21 12:44:50|4429.04|4429.04|4428.86|4428.86|4429.04|4429.04|4428.86|4428.86|0
1621601110000|2021-05-21 12:45:10|4428.56|4428.56|4428.56|4428.56|4428.56|4428.56|4428.56|4428.56|0
1621601140000|2021-05-21 12:45:40|4428.9|4428.9|4429.09|4429.09|4429.13|4429.13|4428.9|4428.9|0
1621601150000|2021-05-21 12:45:50|4429.4|4429.4|4429.74|4429.74|4429.77|4429.77|4429.4|4429.4|0
1621601170000|2021-05-21 12:46:10|4429.89|4429.89|4430.49|4430.49|4430.49|4430.49|4429.89|4429.89|0
1621601190000|2021-05-21 12:46:30|4430.64|4430.64|4430.64|4430.64|4430.64|4430.64|4430.34|4430.34|0
1621601200000|2021-05-21 12:46:40|4430.49|4430.49|4430.04|4430.04|4430.49|4430.49|4430.04|4430.04|0
1621601210000|2021-05-21 12:46:50|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|0
1621601250000|2021-05-21 12:47:30|4429.55|4429.55|4429.55|4429.55|4429.55|4429.55|4429.55|4429.55|0
1621601280000|2021-05-21 12:48:00|4429.7|4429.7|4430.4|4430.4|4430.45|4430.45|4429.7|4429.7|0
1621601290000|2021-05-21 12:48:10|4430.99|4430.99|4430.99|4430.99|4430.99|4430.99|4430.99|4430.99|0
1621601300000|2021-05-21 12:48:20|4430.85|4430.85|4430.7|4430.7|4430.85|4430.85|4430.7|4430.7|0
1621601330000|2021-05-21 12:48:50|4430.72|4430.72|4430.75|4430.75|4430.75|4430.75|4430.72|4430.72|0
1621601350000|2021-05-21 12:49:10|4430.84|4430.84|4430.84|4430.84|4430.84|4430.84|4430.84|4430.84|0
1621601360000|2021-05-21 12:49:20|4431.29|4431.29|4431.29|4431.29|4431.29|4431.29|4431.29|4431.29|0
1621601370000|2021-05-21 12:49:30|4431.31|4431.31|4431.16|4431.16|4431.31|4431.31|4431.16|4431.16|0
1621601410000|2021-05-21 12:50:10|4431.46|4431.46|4431.4|4431.4|4431.46|4431.46|4431.4|4431.4|0
1621601440000|2021-05-21 12:50:40|4431.31|4431.31|4431.61|4431.61|4431.61|4431.61|4431.31|4431.31|0
1621601460000|2021-05-21 12:51:00|4432.21|4432.21|4432.26|4432.26|4432.26|4432.26|4432.21|4432.21|0
1621601470000|2021-05-21 12:51:10|4432.11|4432.11|4432.11|4432.11|4432.11|4432.11|4432.11|4432.11|0
1621601490000|2021-05-21 12:51:30|4431.81|4431.81|4431.81|4431.81|4431.81|4431.81|4431.81|4431.81|0
1621601500000|2021-05-21 12:51:40|4431.51|4431.51|4430.91|4430.91|4431.51|4431.51|4430.91|4430.91|0
1621601510000|2021-05-21 12:51:50|4430.89|4430.89|4430.89|4430.89|4430.89|4430.89|4430.89|4430.89|0
1621601520000|2021-05-21 12:52:00|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|0
1621601530000|2021-05-21 12:52:10|4430.89|4430.89|4430.89|4430.89|4430.89|4430.89|4430.89|4430.89|0
1621601550000|2021-05-21 12:52:30|4431.49|4431.49|4431.72|4431.72|4431.79|4431.79|4431.49|4431.49|0
1621601580000|2021-05-21 12:53:00|4431.7|4431.7|4431.7|4431.7|4431.7|4431.7|4431.7|4431.7|0
1621601590000|2021-05-21 12:53:10|4431.79|4431.79|4431.55|4431.55|4431.79|4431.79|4431.55|4431.55|0
1621601600000|2021-05-21 12:53:20|4431.4|4431.4|4431.4|4431.4|4431.4|4431.4|4431.4|4431.4|0
1621601610000|2021-05-21 12:53:30|4431.7|4431.7|4432.15|4432.15|4432.15|4432.15|4431.7|4431.7|0
1621601620000|2021-05-21 12:53:40|4431.85|4431.85|4431.87|4431.87|4431.87|4431.87|4431.85|4431.85|0
1621601630000|2021-05-21 12:53:50|4431.82|4431.82|4431.82|4431.82|4431.82|4431.82|4431.82|4431.82|0
1621601650000|2021-05-21 12:54:10|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|0
1621601660000|2021-05-21 12:54:20|4431.98|4431.98|4432.43|4432.43|4432.43|4432.43|4431.98|4431.98|0
1621601670000|2021-05-21 12:54:30|4432.57|4432.57|4432.57|4432.57|4432.57|4432.57|4432.57|4432.57|0
1621601700000|2021-05-21 12:55:00|4432.87|4432.87|4433.3|4433.3|4433.48|4433.48|4432.87|4432.87|0
1621601710000|2021-05-21 12:55:10|4433.19|4433.19|4433.34|4433.34|4433.34|4433.34|4433.19|4433.19|0
1621601720000|2021-05-21 12:55:20|4433.94|4433.94|4433.94|4433.94|4433.94|4433.94|4433.94|4433.94|0
1621601750000|2021-05-21 12:55:50|4433.64|4433.64|4433.64|4433.64|4433.64|4433.64|4433.64|4433.64|0
1621601760000|2021-05-21 12:56:00|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|0
1621601780000|2021-05-21 12:56:20|4433.26|4433.26|4433.26|4433.26|4433.26|4433.26|4433.26|4433.26|0
1621601790000|2021-05-21 12:56:30|4433.56|4433.56|4433.54|4433.54|4433.56|4433.56|4433.54|4433.54|0
1621601800000|2021-05-21 12:56:40|4433.84|4433.84|4433.84|4433.84|4433.84|4433.84|4433.84|4433.84|0
1621601820000|2021-05-21 12:57:00|4434.14|4434.14|4434.14|4434.14|4434.14|4434.14|4434.14|4434.14|0
1621601840000|2021-05-21 12:57:20|4434.44|4434.44|4434.44|4434.44|4434.44|4434.44|4434.44|4434.44|0
1621601850000|2021-05-21 12:57:30|4434.53|4434.53|4434.98|4434.98|4434.98|4434.98|4434.53|4434.53|0
1621601860000|2021-05-21 12:57:40|4435.28|4435.28|4435.28|4435.28|4435.28|4435.28|4435.28|4435.28|0
1621601870000|2021-05-21 12:57:50|4435.31|4435.31|4435.33|4435.33|4435.33|4435.33|4435.31|4435.31|0
1621601880000|2021-05-21 12:58:00|4435.03|4435.03|4435.03|4435.03|4435.03|4435.03|4435.03|4435.03|0
1621601890000|2021-05-21 12:58:10|4434.73|4434.73|4435.12|4435.12|4435.12|4435.12|4434.73|4434.73|0
1621601900000|2021-05-21 12:58:20|4435.27|4435.27|4435.27|4435.27|4435.27|4435.27|4435.27|4435.27|0
1621601910000|2021-05-21 12:58:30|4435.31|4435.31|4435.31|4435.31|4435.31|4435.31|4435.31|4435.31|0
1621601920000|2021-05-21 12:58:40|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|0
1621601940000|2021-05-21 12:59:00|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|0
1621601950000|2021-05-21 12:59:10|4435.72|4435.72|4435.72|4435.72|4435.72|4435.72|4435.72|4435.72|0
1621601960000|2021-05-21 12:59:20|4435.68|4435.68|4435.98|4435.98|4435.98|4435.98|4435.62|4435.62|0
1621601970000|2021-05-21 12:59:30|4435.92|4435.92|4435.92|4435.92|4435.92|4435.92|4435.92|4435.92|0
1621601980000|2021-05-21 12:59:40|4436.07|4436.07|4436.07|4436.07|4436.13|4436.13|4436.07|4436.07|0
1621601990000|2021-05-21 12:59:50|4436.97|4436.97|4437.68|4437.68|4437.68|4437.68|4436.97|4436.97|0
1621602000000|2021-05-21 13:00:00|4437.98|4437.98|4437.98|4437.98|4438.13|4438.13|4437.98|4437.98|0
1621602010000|2021-05-21 13:00:10|4437.68|4437.68|4437.83|4437.83|4437.83|4437.83|4437.68|4437.68|0
1621602020000|2021-05-21 13:00:20|4437.88|4437.88|4438.03|4438.03|4438.03|4438.03|4437.88|4437.88|0
1621602030000|2021-05-21 13:00:30|4438|4438|4438.06|4438.06|4438.06|4438.06|4438|4438|0
1621602050000|2021-05-21 13:00:50|4438|4438|4437.7|4437.7|4438|4438|4437.7|4437.7|0
1621602060000|2021-05-21 13:01:00|4437.78|4437.78|4437.78|4437.78|4437.78|4437.78|4437.78|4437.78|0
1621602070000|2021-05-21 13:01:10|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|0
1621602080000|2021-05-21 13:01:20|4437.63|4437.63|4437.63|4437.63|4437.63|4437.63|4437.63|4437.63|0
1621602090000|2021-05-21 13:01:30|4437.48|4437.48|4436.88|4436.88|4437.48|4437.48|4436.88|4436.88|0
1621602110000|2021-05-21 13:01:50|4436.83|4436.83|4436.8|4436.8|4436.83|4436.83|4436.8|4436.8|0
1621602130000|2021-05-21 13:02:10|4436.95|4436.95|4436.89|4436.89|4436.95|4436.95|4436.89|4436.89|0
1621602140000|2021-05-21 13:02:20|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|0
1621602150000|2021-05-21 13:02:30|4436.68|4436.68|4436.23|4436.23|4436.68|4436.68|4436.23|4436.23|0
1621602160000|2021-05-21 13:02:40|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|0
1621602170000|2021-05-21 13:02:50|4435.88|4435.88|4435.58|4435.58|4435.88|4435.88|4435.58|4435.58|0
1621602180000|2021-05-21 13:03:00|4435.72|4435.72|4435.72|4435.72|4435.72|4435.72|4435.72|4435.72|0
1621602200000|2021-05-21 13:03:20|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|0
1621602220000|2021-05-21 13:03:40|4435.24|4435.24|4435.24|4435.24|4435.24|4435.24|4435.24|4435.24|0
1621602230000|2021-05-21 13:03:50|4435.09|4435.09|4435.15|4435.15|4435.15|4435.15|4435.09|4435.09|0
1621602240000|2021-05-21 13:04:00|4435.45|4435.45|4435.47|4435.47|4435.47|4435.47|4435.3|4435.3|0
1621602270000|2021-05-21 13:04:30|4435.5|4435.5|4435.5|4435.5|4435.5|4435.5|4435.5|4435.5|0
1621602280000|2021-05-21 13:04:40|4435.41|4435.41|4435.56|4435.56|4435.56|4435.56|4435.26|4435.26|0
1621602290000|2021-05-21 13:04:50|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|0
1621602300000|2021-05-21 13:05:00|4435.97|4435.97|4436.01|4436.01|4436.01|4436.01|4435.97|4435.97|0
1621602310000|2021-05-21 13:05:10|4436.24|4436.24|4436.18|4436.18|4436.24|4436.24|4436.18|4436.18|0
1621602320000|2021-05-21 13:05:20|4435.88|4435.88|4435.97|4435.97|4435.97|4435.97|4435.88|4435.88|0
1621602350000|2021-05-21 13:05:50|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|0
1621602360000|2021-05-21 13:06:00|4435.79|4435.79|4436.09|4436.09|4436.09|4436.09|4435.79|4435.79|0
1621602370000|2021-05-21 13:06:10|4436.03|4436.03|4436.03|4436.03|4436.03|4436.03|4436.03|4436.03|0
1621602380000|2021-05-21 13:06:20|4436.05|4436.05|4436.05|4436.05|4436.05|4436.05|4436|4436|0
1621602390000|2021-05-21 13:06:30|4436.11|4436.11|4436.11|4436.11|4436.11|4436.11|4436.11|4436.11|0
1621602400000|2021-05-21 13:06:40|4436.05|4436.05|4435.45|4435.45|4436.05|4436.05|4435.45|4435.45|0
1621602410000|2021-05-21 13:06:50|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|0
1621602420000|2021-05-21 13:07:00|4435.45|4435.45|4435.6|4435.6|4435.6|4435.6|4435.3|4435.3|0
1621602430000|2021-05-21 13:07:10|4435.69|4435.69|4435.69|4435.69|4435.99|4435.99|4435.69|4435.69|0
1621602440000|2021-05-21 13:07:20|4435.39|4435.39|4434.7|4434.7|4435.39|4435.39|4434.7|4434.7|0
1621602450000|2021-05-21 13:07:30|4435|4435|4434.77|4434.77|4435|4435|4434.77|4434.77|0
1621602470000|2021-05-21 13:07:50|4434.62|4434.62|4434.47|4434.47|4434.62|4434.62|4434.47|4434.47|0
1621602480000|2021-05-21 13:08:00|4433.87|4433.87|4433.87|4433.87|4433.87|4433.87|4433.87|4433.87|0
1621602510000|2021-05-21 13:08:30|4433.72|4433.72|4433.43|4433.43|4433.72|4433.72|4433.43|4433.43|0
1621602520000|2021-05-21 13:08:40|4433.34|4433.34|4433.34|4433.34|4433.34|4433.34|4433.34|4433.34|0
1621602540000|2021-05-21 13:09:00|4433.43|4433.43|4433.52|4433.52|4433.52|4433.52|4433.43|4433.43|0
1621602550000|2021-05-21 13:09:10|4433.22|4433.22|4432.92|4432.92|4433.22|4433.22|4432.92|4432.92|0
1621602590000|2021-05-21 13:09:50|4432.94|4432.94|4432.94|4432.94|4432.94|4432.94|4432.94|4432.94|0
1621602600000|2021-05-21 13:10:00|4433.24|4433.24|4433.54|4433.54|4433.54|4433.54|4433.24|4433.24|0
1621602610000|2021-05-21 13:10:10|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|0
1621602620000|2021-05-21 13:10:20|4433.99|4433.99|4433.99|4433.99|4433.99|4433.99|4433.99|4433.99|0
1621602660000|2021-05-21 13:11:00|4434.59|4434.59|4434.59|4434.59|4434.59|4434.59|4434.59|4434.59|0
1621602690000|2021-05-21 13:11:30|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|0
1621602700000|2021-05-21 13:11:40|4434.11|4434.11|4434.11|4434.11|4434.26|4434.26|4434.11|4434.11|0
1621602710000|2021-05-21 13:11:50|4433.96|4433.96|4433.81|4433.81|4434.41|4434.41|4433.66|4433.66|0
1621602720000|2021-05-21 13:12:00|4433.66|4433.66|4433.47|4433.47|4433.66|4433.66|4433.47|4433.47|0
1621602730000|2021-05-21 13:12:10|4432.87|4432.87|4432.9|4432.9|4432.9|4432.9|4432.84|4432.84|0
1621602740000|2021-05-21 13:12:20|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|0
1621602750000|2021-05-21 13:12:30|4432.72|4432.72|4432.72|4432.72|4432.72|4432.72|4432.72|4432.72|0
1621602760000|2021-05-21 13:12:40|4432.63|4432.63|4432.63|4432.63|4432.63|4432.63|4432.63|4432.63|0
1621602770000|2021-05-21 13:12:50|4432.78|4432.78|4432.63|4432.63|4432.78|4432.78|4432.63|4432.63|0
1621602800000|2021-05-21 13:13:20|4432.93|4432.93|4433.08|4433.08|4433.08|4433.08|4432.93|4432.93|0
1621602810000|2021-05-21 13:13:30|4432.97|4432.97|4432.97|4432.97|4432.97|4432.97|4432.97|4432.97|0
1621602820000|2021-05-21 13:13:40|4432.95|4432.95|4433.52|4433.52|4433.52|4433.52|4432.92|4432.92|0
1621602830000|2021-05-21 13:13:50|4432.92|4432.92|4432.25|4432.25|4432.92|4432.92|4432.25|4432.25|0
1621602840000|2021-05-21 13:14:00|4432.07|4432.07|4432.07|4432.07|4432.07|4432.07|4432.07|4432.07|0
1621602860000|2021-05-21 13:14:20|4432.16|4432.16|4432.1|4432.1|4432.16|4432.16|4432.1|4432.1|0
1621602870000|2021-05-21 13:14:30|4432.04|4432.04|4432.1|4432.1|4432.1|4432.1|4432.04|4432.04|0
1621602890000|2021-05-21 13:14:50|4432.01|4432.01|4432.01|4432.01|4432.01|4432.01|4432.01|4432.01|0
1621602900000|2021-05-21 13:15:00|4432.31|4432.31|4433.28|4433.28|4433.51|4433.51|4432.31|4432.31|0
1621602910000|2021-05-21 13:15:10|4433.3|4433.3|4433.3|4433.3|4433.3|4433.3|4433.3|4433.3|0
1621602930000|2021-05-21 13:15:30|4433.39|4433.39|4433.29|4433.29|4433.44|4433.44|4433.29|4433.29|0
1621602940000|2021-05-21 13:15:40|4433.14|4433.14|4432.1|4432.1|4433.14|4433.14|4432.1|4432.1|0
1621602950000|2021-05-21 13:15:50|4432.4|4432.4|4432.72|4432.72|4432.72|4432.72|4432.25|4432.25|0
1621602960000|2021-05-21 13:16:00|4432.12|4432.12|4431.82|4431.82|4432.12|4432.12|4431.82|4431.82|0
1621602980000|2021-05-21 13:16:20|4431.97|4431.97|4431.97|4431.97|4431.97|4431.97|4431.97|4431.97|0
1621602990000|2021-05-21 13:16:30|4431.67|4431.67|4431.67|4431.67|4431.67|4431.67|4431.67|4431.67|0
1621603000000|2021-05-21 13:16:40|4431.82|4431.82|4432.22|4432.22|4432.22|4432.22|4431.82|4431.82|0
1621603010000|2021-05-21 13:16:50|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|0
1621603020000|2021-05-21 13:17:00|4432.47|4432.47|4432.54|4432.54|4432.77|4432.77|4432.47|4432.47|0
1621603030000|2021-05-21 13:17:10|4432.39|4432.39|4432.24|4432.24|4432.39|4432.39|4432.24|4432.24|0
1621603040000|2021-05-21 13:17:20|4432.09|4432.09|4431.85|4431.85|4432.09|4432.09|4431.7|4431.7|0
1621603050000|2021-05-21 13:17:30|4431.4|4431.4|4431.55|4431.55|4431.55|4431.55|4431.4|4431.4|0
1621603060000|2021-05-21 13:17:40|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|0
1621603080000|2021-05-21 13:18:00|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|0
1621603100000|2021-05-21 13:18:20|4431.27|4431.27|4431.32|4431.32|4431.32|4431.32|4431.27|4431.27|0
1621603110000|2021-05-21 13:18:30|4431.47|4431.47|4431.47|4431.47|4431.47|4431.47|4431.47|4431.47|0
1621603130000|2021-05-21 13:18:50|4431.62|4431.62|4430.42|4430.42|4431.62|4431.62|4430.42|4430.42|0
1621603150000|2021-05-21 13:19:10|4430.72|4430.72|4431.02|4431.02|4431.02|4431.02|4430.72|4430.72|0
1621603160000|2021-05-21 13:19:20|4431.47|4431.47|4432.21|4432.21|4432.21|4432.21|4431.47|4431.47|0
1621603170000|2021-05-21 13:19:30|4432.52|4432.52|4432.42|4432.42|4432.52|4432.52|4432.42|4432.42|0
1621603200000|2021-05-21 13:20:00|4432.51|4432.51|4432.51|4432.51|4432.51|4432.51|4432.51|4432.51|0
1621603220000|2021-05-21 13:20:20|4432.66|4432.66|4432.21|4432.21|4432.81|4432.81|4432.21|4432.21|0
1621603250000|2021-05-21 13:20:50|4432.36|4432.36|4432.39|4432.39|4432.39|4432.39|4432.36|4432.36|0
1621603260000|2021-05-21 13:21:00|4432.33|4432.33|4432.44|4432.44|4432.44|4432.44|4432.33|4432.33|0
1621603270000|2021-05-21 13:21:10|4432.5|4432.5|4432.5|4432.5|4432.5|4432.5|4432.5|4432.5|0
1621603280000|2021-05-21 13:21:20|4432.65|4432.65|4432.83|4432.83|4432.83|4432.83|4432.65|4432.65|0
1621603300000|2021-05-21 13:21:40|4433.13|4433.13|4433.13|4433.13|4433.13|4433.13|4433.13|4433.13|0
1621603310000|2021-05-21 13:21:50|4433.19|4433.19|4433.34|4433.34|4433.34|4433.34|4433.19|4433.19|0
1621603320000|2021-05-21 13:22:00|4433.04|4433.04|4433.04|4433.04|4433.04|4433.04|4433.04|4433.04|0
1621603340000|2021-05-21 13:22:20|4433.19|4433.19|4433.19|4433.19|4433.19|4433.19|4433.19|4433.19|0
1621603350000|2021-05-21 13:22:30|4432.89|4432.89|4432.44|4432.44|4432.89|4432.89|4432.44|4432.44|0
1621603370000|2021-05-21 13:22:50|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|0
1621603380000|2021-05-21 13:23:00|4432.44|4432.44|4432.88|4432.88|4432.88|4432.88|4432.44|4432.44|0
1621603390000|2021-05-21 13:23:10|4433.03|4433.03|4432.73|4432.73|4433.03|4433.03|4432.73|4432.73|0
1621603410000|2021-05-21 13:23:30|4433.03|4433.03|4433.12|4433.12|4433.12|4433.12|4433.03|4433.03|0
1621603450000|2021-05-21 13:24:10|4433.27|4433.27|4434.02|4434.02|4434.02|4434.02|4433.27|4433.27|0
1621603460000|2021-05-21 13:24:20|4434.17|4434.17|4434.83|4434.83|4434.83|4434.83|4434.17|4434.17|0
1621603480000|2021-05-21 13:24:40|4435.13|4435.13|4435.54|4435.54|4435.54|4435.54|4435.13|4435.13|0
1621603490000|2021-05-21 13:24:50|4435.69|4435.69|4435.69|4435.69|4435.69|4435.69|4435.69|4435.69|0
1621603500000|2021-05-21 13:25:00|4435.63|4435.63|4435.69|4435.69|4435.69|4435.69|4435.63|4435.63|0
1621603510000|2021-05-21 13:25:10|4435.86|4435.86|4436.04|4436.04|4436.04|4436.04|4435.86|4435.86|0
1621603520000|2021-05-21 13:25:20|4436.15|4436.15|4435.92|4435.92|4436.45|4436.45|4435.92|4435.92|0
1621603530000|2021-05-21 13:25:30|4435.77|4435.77|4434.54|4434.54|4435.77|4435.77|4434.54|4434.54|0
1621603540000|2021-05-21 13:25:40|4434.39|4434.39|4434.63|4434.63|4434.83|4434.83|4434.39|4434.39|0
1621603550000|2021-05-21 13:25:50|4434.78|4434.78|4434.92|4434.92|4434.92|4434.92|4434.78|4434.78|0
1621603560000|2021-05-21 13:26:00|4434.78|4434.78|4434.95|4434.95|4434.95|4434.95|4434.78|4434.78|0
1621603570000|2021-05-21 13:26:10|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|0
1621603580000|2021-05-21 13:26:20|4435.1|4435.1|4434.5|4434.5|4435.1|4435.1|4434.5|4434.5|0
1621603590000|2021-05-21 13:26:30|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|0
1621603620000|2021-05-21 13:27:00|4434.84|4434.84|4435.44|4435.44|4435.44|4435.44|4434.84|4434.84|0
1621603630000|2021-05-21 13:27:10|4435.59|4435.59|4435.44|4435.44|4435.59|4435.59|4435.44|4435.44|0
1621603640000|2021-05-21 13:27:20|4435.29|4435.29|4435.59|4435.59|4435.74|4435.74|4435.29|4435.29|0
1621603650000|2021-05-21 13:27:30|4435.74|4435.74|4435.52|4435.52|4435.74|4435.74|4435.52|4435.52|0
1621603670000|2021-05-21 13:27:50|4435.67|4435.67|4435.52|4435.52|4435.67|4435.67|4435.52|4435.52|0
1621603680000|2021-05-21 13:28:00|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|0
1621603690000|2021-05-21 13:28:10|4435.82|4435.82|4436.11|4436.11|4436.11|4436.11|4435.82|4435.82|0
1621603700000|2021-05-21 13:28:20|4436.41|4436.41|4436.71|4436.71|4436.71|4436.71|4436.41|4436.41|0
1621603710000|2021-05-21 13:28:30|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|0
1621603720000|2021-05-21 13:28:40|4436.8|4436.8|4437.1|4437.1|4437.1|4437.1|4436.8|4436.8|0
1621603750000|2021-05-21 13:29:10|4437.25|4437.25|4437.25|4437.25|4437.25|4437.25|4437.25|4437.25|0
1621603760000|2021-05-21 13:29:20|4437.21|4437.21|4437.03|4437.03|4437.21|4437.21|4437.03|4437.03|0
1621603770000|2021-05-21 13:29:30|4437.33|4437.33|4436.25|4436.25|4437.33|4437.33|4436.25|4436.25|0
1621603780000|2021-05-21 13:29:40|4436.2|4436.2|4436.2|4436.2|4436.2|4436.2|4436.2|4436.2|0
1621603790000|2021-05-21 13:29:50|4436.05|4436.05|4435.45|4435.45|4436.05|4436.05|4435.45|4435.45|0
1621603800000|2021-05-21 13:30:00|4434.55|4434.55|4435.23|4435.23|4435.45|4435.45|4434.55|4434.55|0
1621603810000|2021-05-21 13:30:10|4435.28|4435.28|4434.98|4434.98|4435.28|4435.28|4434.98|4434.98|0
1621603820000|2021-05-21 13:30:20|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|0
1621603830000|2021-05-21 13:30:30|4434.99|4434.99|4434.97|4434.97|4435.26|4435.26|4434.97|4434.97|0
1621603840000|2021-05-21 13:30:40|4435.72|4435.72|4435.42|4435.42|4435.72|4435.72|4435.27|4435.27|0
1621603850000|2021-05-21 13:30:50|4436.02|4436.02|4436.02|4436.02|4436.02|4436.02|4436.02|4436.02|0
1621603860000|2021-05-21 13:31:00|4435.97|4435.97|4435.97|4435.97|4435.97|4435.97|4435.97|4435.97|0
1621603870000|2021-05-21 13:31:10|4436.27|4436.27|4436.23|4436.23|4436.68|4436.68|4436.23|4436.23|0
1621603890000|2021-05-21 13:31:30|4436.83|4436.83|4437.13|4437.13|4437.13|4437.13|4436.83|4436.83|0
1621603900000|2021-05-21 13:31:40|4437.73|4437.73|4438.77|4438.77|4438.77|4438.77|4437.73|4437.73|0
1621603910000|2021-05-21 13:31:50|4439.37|4439.37|4438.77|4438.77|4439.37|4439.37|4438.77|4438.77|0
1621603920000|2021-05-21 13:32:00|4439.37|4439.37|4440.72|4440.72|4440.72|4440.72|4439.37|4439.37|0
1621603930000|2021-05-21 13:32:10|4441.32|4441.32|4440.45|4440.45|4441.32|4441.32|4439.85|4439.85|0
1621603940000|2021-05-21 13:32:20|4440.15|4440.15|4442.14|4442.14|4442.44|4442.44|4440.15|4440.15|0
1621603950000|2021-05-21 13:32:30|4442.08|4442.08|4441.81|4441.81|4442.08|4442.08|4441.48|4441.48|0
1621603960000|2021-05-21 13:32:40|4442.11|4442.11|4445.18|4445.18|4445.54|4445.54|4442.11|4442.11|0
1621603970000|2021-05-21 13:32:50|4444.73|4444.73|4442.73|4442.73|4444.73|4444.73|4442.73|4442.73|0
1621603980000|2021-05-21 13:33:00|4443.03|4443.03|4445.27|4445.27|4445.27|4445.27|4442.73|4442.73|0
1621603990000|2021-05-21 13:33:10|4445.57|4445.57|4446.47|4446.47|4446.47|4446.47|4445.57|4445.57|0
1621604000000|2021-05-21 13:33:20|4446.56|4446.56|4445.97|4445.97|4447.31|4447.31|4445.97|4445.97|0
1621604010000|2021-05-21 13:33:30|4445.85|4445.85|4444.35|4444.35|4445.85|4445.85|4444.35|4444.35|0
1621604020000|2021-05-21 13:33:40|4444.8|4444.8|4444.2|4444.2|4444.8|4444.8|4444.2|4444.2|0
1621604030000|2021-05-21 13:33:50|4444.14|4444.14|4443.39|4443.39|4444.14|4444.14|4443.39|4443.39|0
1621604040000|2021-05-21 13:34:00|4442.79|4442.79|4444.57|4444.57|4444.93|4444.93|4442.79|4442.79|0
1621604050000|2021-05-21 13:34:10|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|0
1621604060000|2021-05-21 13:34:20|4444.22|4444.22|4443.62|4443.62|4444.22|4444.22|4443.62|4443.62|0
1621604070000|2021-05-21 13:34:30|4442.87|4442.87|4441.95|4441.95|4442.87|4442.87|4441.95|4441.95|0
1621604080000|2021-05-21 13:34:40|4441.64|4441.64|4441.2|4441.2|4441.64|4441.64|4441.2|4441.2|0
1621604090000|2021-05-21 13:34:50|4441.64|4441.64|4440.87|4440.87|4441.64|4441.64|4440.87|4440.87|0
1621604100000|2021-05-21 13:35:00|4440.57|4440.57|4443.12|4443.12|4443.12|4443.12|4440.57|4440.57|0
1621604110000|2021-05-21 13:35:10|4443.71|4443.71|4440.96|4440.96|4443.71|4443.71|4440.96|4440.96|0
1621604120000|2021-05-21 13:35:20|4440.66|4440.66|4440.63|4440.63|4440.66|4440.66|4440.6|4440.6|0
1621604140000|2021-05-21 13:35:40|4441.23|4441.23|4441.24|4441.24|4441.24|4441.24|4441.21|4441.21|0
1621604150000|2021-05-21 13:35:50|4441.18|4441.18|4441.48|4441.48|4441.63|4441.63|4441.18|4441.18|0
1621604160000|2021-05-21 13:36:00|4441.18|4441.18|4441.18|4441.18|4441.18|4441.18|4441.18|4441.18|0
1621604180000|2021-05-21 13:36:20|4441.12|4441.12|4441.12|4441.12|4441.12|4441.12|4441.12|4441.12|0
1621604190000|2021-05-21 13:36:30|4440.37|4440.37|4440.07|4440.07|4440.37|4440.37|4439.92|4439.92|0
1621604200000|2021-05-21 13:36:40|4440.11|4440.11|4439.51|4439.51|4440.11|4440.11|4439.36|4439.36|0
1621604210000|2021-05-21 13:36:50|4439.49|4439.49|4438.44|4438.44|4439.49|4439.49|4438.29|4438.29|0
1621604220000|2021-05-21 13:37:00|4438.29|4438.29|4437.99|4437.99|4438.29|4438.29|4437.54|4437.54|0
1621604230000|2021-05-21 13:37:10|4437.69|4437.69|4437.09|4437.09|4437.69|4437.69|4437.09|4437.09|0
1621604240000|2021-05-21 13:37:20|4436.79|4436.79|4436.79|4436.79|4436.79|4436.79|4436.79|4436.79|0
1621604250000|2021-05-21 13:37:30|4436.49|4436.49|4436.34|4436.34|4436.49|4436.49|4436.34|4436.34|0
1621604260000|2021-05-21 13:37:40|4436.04|4436.04|4435.83|4435.83|4436.04|4436.04|4435.83|4435.83|0
1621604270000|2021-05-21 13:37:50|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|0
1621604280000|2021-05-21 13:38:00|4435.23|4435.23|4436.65|4436.65|4436.65|4436.65|4435.11|4435.11|0
1621604290000|2021-05-21 13:38:10|4437.25|4437.25|4437.49|4437.49|4437.64|4437.64|4437.19|4437.19|0
1621604300000|2021-05-21 13:38:20|4436.89|4436.89|4436.66|4436.66|4437.19|4437.19|4436.59|4436.59|0
1621604310000|2021-05-21 13:38:30|4436.96|4436.96|4437.26|4437.26|4437.26|4437.26|4436.96|4436.96|0
1621604320000|2021-05-21 13:38:40|4436.96|4436.96|4436.21|4436.21|4436.96|4436.96|4436.21|4436.21|0
1621604330000|2021-05-21 13:38:50|4436.51|4436.51|4437.26|4437.26|4437.26|4437.26|4436.51|4436.51|0
1621604340000|2021-05-21 13:39:00|4437.56|4437.56|4437.65|4437.65|4437.65|4437.65|4437.56|4437.56|0
1621604350000|2021-05-21 13:39:10|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|0
1621604360000|2021-05-21 13:39:20|4437.65|4437.65|4438.25|4438.25|4438.25|4438.25|4437.65|4437.65|0
1621604370000|2021-05-21 13:39:30|4438.7|4438.7|4438.33|4438.33|4438.92|4438.92|4438.33|4438.33|0
1621604380000|2021-05-21 13:39:40|4437.58|4437.58|4437.76|4437.76|4437.76|4437.76|4437.52|4437.52|0
1621604390000|2021-05-21 13:39:50|4437.61|4437.61|4437.61|4437.61|4437.91|4437.91|4437.61|4437.61|0
1621604400000|2021-05-21 13:40:00|4437.31|4437.31|4437.66|4437.66|4437.66|4437.66|4437.31|4437.31|0
1621604410000|2021-05-21 13:40:10|4437.7|4437.7|4437.34|4437.34|4437.7|4437.7|4437.34|4437.34|0
1621604440000|2021-05-21 13:40:40|4436.74|4436.74|4435.84|4435.84|4436.74|4436.74|4435.84|4435.84|0
1621604450000|2021-05-21 13:40:50|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|0
1621604460000|2021-05-21 13:41:00|4435.18|4435.18|4433.23|4433.23|4435.27|4435.27|4433.23|4433.23|0
1621604470000|2021-05-21 13:41:10|4433.16|4433.16|4432.74|4432.74|4433.16|4433.16|4432.74|4432.74|0
1621604480000|2021-05-21 13:41:20|4432.8|4432.8|4433.34|4433.34|4433.34|4433.34|4432.74|4432.74|0
1621604490000|2021-05-21 13:41:30|4433.49|4433.49|4433.73|4433.73|4433.73|4433.73|4433.43|4433.43|0
1621604500000|2021-05-21 13:41:40|4433.68|4433.68|4433.68|4433.68|4433.68|4433.68|4433.68|4433.68|0
1621604510000|2021-05-21 13:41:50|4433.53|4433.53|4432.63|4432.63|4433.53|4433.53|4432.63|4432.63|0
1621604520000|2021-05-21 13:42:00|4432.48|4432.48|4432.63|4432.63|4432.63|4432.63|4432.48|4432.48|0
1621604540000|2021-05-21 13:42:20|4432.65|4432.65|4433.14|4433.14|4433.29|4433.29|4432.65|4432.65|0
1621604550000|2021-05-21 13:42:30|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|0
1621604560000|2021-05-21 13:42:40|4432.96|4432.96|4431.76|4431.76|4432.96|4432.96|4431.76|4431.76|0
1621604570000|2021-05-21 13:42:50|4431.94|4431.94|4432.87|4432.87|4433.17|4433.17|4431.94|4431.94|0
1621604580000|2021-05-21 13:43:00|4432.57|4432.57|4432.66|4432.66|4432.66|4432.66|4432.51|4432.51|0
1621604590000|2021-05-21 13:43:10|4433.26|4433.26|4433.26|4433.26|4433.26|4433.26|4433.26|4433.26|0
1621604600000|2021-05-21 13:43:20|4433.11|4433.11|4433.11|4433.11|4433.26|4433.26|4433.11|4433.11|0
1621604610000|2021-05-21 13:43:30|4433.41|4433.41|4433.41|4433.41|4433.41|4433.41|4433.41|4433.41|0
1621604620000|2021-05-21 13:43:40|4434.01|4434.01|4434.19|4434.19|4434.19|4434.19|4433.86|4433.86|0
1621604630000|2021-05-21 13:43:50|4434.04|4434.04|4433.95|4433.95|4434.04|4434.04|4433.95|4433.95|0
1621604640000|2021-05-21 13:44:00|4434.25|4434.25|4434.25|4434.25|4434.25|4434.25|4434.25|4434.25|0
1621604650000|2021-05-21 13:44:10|4434.4|4434.4|4434.4|4434.4|4434.55|4434.55|4434.25|4434.25|0
1621604660000|2021-05-21 13:44:20|4434.7|4434.7|4434.23|4434.23|4434.7|4434.7|4433.95|4433.95|0
1621604670000|2021-05-21 13:44:30|4434.53|4434.53|4434.83|4434.83|4434.83|4434.83|4434.53|4434.53|0
1621604680000|2021-05-21 13:44:40|4434.77|4434.77|4435.67|4435.67|4435.67|4435.67|4434.77|4434.77|0
1621604690000|2021-05-21 13:44:50|4436.58|4436.58|4435.11|4435.11|4436.58|4436.58|4435.11|4435.11|0
1621604700000|2021-05-21 13:45:00|4435.4|4435.4|4435.65|4435.65|4435.7|4435.7|4435.4|4435.4|0
1621604710000|2021-05-21 13:45:10|4435.8|4435.8|4435.99|4435.99|4435.99|4435.99|4435.8|4435.8|0
1621604730000|2021-05-21 13:45:30|4436.59|4436.59|4435.99|4435.99|4436.59|4436.59|4435.99|4435.99|0
1621604740000|2021-05-21 13:45:40|4436.08|4436.08|4435.6|4435.6|4436.08|4436.08|4435.6|4435.6|0
1621604750000|2021-05-21 13:45:50|4435.54|4435.54|4435.57|4435.57|4436.17|4436.17|4435.54|4435.54|0
1621604760000|2021-05-21 13:46:00|4435.27|4435.27|4434.75|4434.75|4435.42|4435.42|4434.75|4434.75|0
1621604770000|2021-05-21 13:46:10|4434.9|4434.9|4434.78|4434.78|4434.93|4434.93|4434.78|4434.78|0
1621604780000|2021-05-21 13:46:20|4434.48|4434.48|4433.7|4433.7|4434.48|4434.48|4433.7|4433.7|0
1621604790000|2021-05-21 13:46:30|4433.59|4433.59|4432.67|4432.67|4433.59|4433.59|4432.67|4432.67|0
1621604800000|2021-05-21 13:46:40|4432.37|4432.37|4432.37|4432.37|4432.37|4432.37|4432.37|4432.37|0
1621604810000|2021-05-21 13:46:50|4432.67|4432.67|4432.67|4432.67|4433.27|4433.27|4432.67|4432.67|0
1621604820000|2021-05-21 13:47:00|4432.64|4432.64|4432.65|4432.65|4432.71|4432.71|4432.62|4432.62|0
1621604830000|2021-05-21 13:47:10|4432.5|4432.5|4432.8|4432.8|4432.95|4432.95|4432.5|4432.5|0
1621604840000|2021-05-21 13:47:20|4432.95|4432.95|4432.59|4432.59|4433.01|4433.01|4432.59|4432.59|0
1621604850000|2021-05-21 13:47:30|4432.44|4432.44|4433.05|4433.05|4433.05|4433.05|4432.44|4432.44|0
1621604860000|2021-05-21 13:47:40|4433.35|4433.35|4434.57|4434.57|4434.87|4434.87|4433.35|4433.35|0
1621604870000|2021-05-21 13:47:50|4434.75|4434.75|4434.75|4434.75|4434.75|4434.75|4434.75|4434.75|0
1621604880000|2021-05-21 13:48:00|4434.45|4434.45|4433.91|4433.91|4434.81|4434.81|4433.91|4433.91|0
1621604900000|2021-05-21 13:48:20|4434|4434|4433.91|4433.91|4434|4434|4433.91|4433.91|0
1621604910000|2021-05-21 13:48:30|4433.61|4433.61|4433.41|4433.41|4433.61|4433.61|4433.41|4433.41|0
1621604930000|2021-05-21 13:48:50|4433.1|4433.1|4433.1|4433.1|4433.1|4433.1|4433.1|4433.1|0
1621604940000|2021-05-21 13:49:00|4433.07|4433.07|4433.52|4433.52|4433.52|4433.52|4432.92|4432.92|0
1621604950000|2021-05-21 13:49:10|4434.12|4434.12|4434.12|4434.12|4434.12|4434.12|4434.12|4434.12|0
1621604960000|2021-05-21 13:49:20|4434.42|4434.42|4434.6|4434.6|4434.6|4434.6|4434.42|4434.42|0
1621604970000|2021-05-21 13:49:30|4434.75|4434.75|4434.89|4434.89|4434.89|4434.89|4434.75|4434.75|0
1621604980000|2021-05-21 13:49:40|4434.75|4434.75|4434.45|4434.45|4434.75|4434.75|4434.45|4434.45|0
1621604990000|2021-05-21 13:49:50|4435.05|4435.05|4433.85|4433.85|4435.05|4435.05|4433.85|4433.85|0
1621605000000|2021-05-21 13:50:00|4433.55|4433.55|4433.71|4433.71|4434.75|4434.75|4433.55|4433.55|0
1621605010000|2021-05-21 13:50:10|4433.56|4433.56|4432.4|4432.4|4433.71|4433.71|4432.36|4432.36|0
1621605020000|2021-05-21 13:50:20|4433|4433|4433.19|4433.19|4433.19|4433.19|4433|4433|0
1621605030000|2021-05-21 13:50:30|4433.49|4433.49|4433.44|4433.44|4433.49|4433.49|4433.44|4433.44|0
1621605040000|2021-05-21 13:50:40|4433.14|4433.14|4433.44|4433.44|4433.44|4433.44|4433.14|4433.14|0
1621605050000|2021-05-21 13:50:50|4433.89|4433.89|4433.08|4433.08|4433.89|4433.89|4433.08|4433.08|0
1621605060000|2021-05-21 13:51:00|4432.78|4432.78|4432.6|4432.6|4432.9|4432.9|4432.57|4432.57|0
1621605070000|2021-05-21 13:51:10|4432.54|4432.54|4432.46|4432.46|4432.54|4432.54|4432.46|4432.46|0
1621605090000|2021-05-21 13:51:30|4432.5|4432.5|4432.86|4432.86|4432.86|4432.86|4432.5|4432.5|0
1621605100000|2021-05-21 13:51:40|4432.92|4432.92|4432.92|4432.92|4432.92|4432.92|4432.92|4432.92|0
1621605110000|2021-05-21 13:51:50|4432.98|4432.98|4432.82|4432.82|4433.27|4433.27|4432.82|4432.82|0
1621605120000|2021-05-21 13:52:00|4432.52|4432.52|4433.33|4433.33|4433.33|4433.33|4432.07|4432.07|0
1621605130000|2021-05-21 13:52:10|4433.36|4433.36|4433.36|4433.36|4433.36|4433.36|4433.36|4433.36|0
1621605140000|2021-05-21 13:52:20|4433.21|4433.21|4434.41|4434.41|4434.41|4434.41|4433.21|4433.21|0
1621605150000|2021-05-21 13:52:30|4434.48|4434.48|4434.5|4434.5|4434.5|4434.5|4434.33|4434.33|0
1621605160000|2021-05-21 13:52:40|4434.52|4434.52|4436.02|4436.02|4436.32|4436.32|4434.52|4434.52|0
1621605170000|2021-05-21 13:52:50|4436.62|4436.62|4435.59|4435.59|4437.24|4437.24|4435.59|4435.59|0
1621605180000|2021-05-21 13:53:00|4435.29|4435.29|4435.53|4435.53|4435.53|4435.53|4434.54|4434.54|0
1621605190000|2021-05-21 13:53:10|4435.58|4435.58|4435.73|4435.73|4435.88|4435.88|4435.58|4435.58|0
1621605200000|2021-05-21 13:53:20|4435.66|4435.66|4435.96|4435.96|4435.96|4435.96|4435.66|4435.66|0
1621605210000|2021-05-21 13:53:30|4436.56|4436.56|4436.21|4436.21|4436.56|4436.56|4436.21|4436.21|0
1621605220000|2021-05-21 13:53:40|4436.51|4436.51|4436.55|4436.55|4436.55|4436.55|4436.51|4436.51|0
1621605230000|2021-05-21 13:53:50|4436.25|4436.25|4434.17|4434.17|4436.25|4436.25|4434.17|4434.17|0
1621605240000|2021-05-21 13:54:00|4434.08|4434.08|4433.16|4433.16|4434.08|4434.08|4433.16|4433.16|0
1621605250000|2021-05-21 13:54:10|4433.21|4433.21|4433.21|4433.21|4433.21|4433.21|4433.21|4433.21|0
1621605270000|2021-05-21 13:54:30|4432.61|4432.61|4433.21|4433.21|4433.21|4433.21|4432.61|4432.61|0
1621605280000|2021-05-21 13:54:40|4433.51|4433.51|4433.96|4433.96|4433.96|4433.96|4433.51|4433.51|0
1621605290000|2021-05-21 13:54:50|4434.11|4434.11|4432.76|4432.76|4434.11|4434.11|4432.61|4432.61|0
1621605300000|2021-05-21 13:55:00|4432.16|4432.16|4432.68|4432.68|4433.17|4433.17|4432.12|4432.12|0
1621605310000|2021-05-21 13:55:10|4432.98|4432.98|4433.09|4433.09|4433.09|4433.09|4432.98|4432.98|0
1621605320000|2021-05-21 13:55:20|4433|4433|4433.84|4433.84|4433.84|4433.84|4433|4433|0
1621605330000|2021-05-21 13:55:30|4433.54|4433.54|4433.61|4433.61|4433.61|4433.61|4433.31|4433.31|0
1621605340000|2021-05-21 13:55:40|4433.91|4433.91|4434.03|4434.03|4434.03|4434.03|4433.91|4433.91|0
1621605350000|2021-05-21 13:55:50|4434.33|4434.33|4433.69|4433.69|4434.48|4434.48|4433.69|4433.69|0
1621605360000|2021-05-21 13:56:00|4434.3|4434.3|4434.3|4434.3|4434.3|4434.3|4434.15|4434.15|0
1621605370000|2021-05-21 13:56:10|4434.6|4434.6|4435.77|4435.77|4436.37|4436.37|4434.6|4434.6|0
1621605380000|2021-05-21 13:56:20|4435.47|4435.47|4435.47|4435.47|4435.47|4435.47|4435.47|4435.47|0
1621605390000|2021-05-21 13:56:30|4435.35|4435.35|4435.05|4435.05|4435.35|4435.35|4435.05|4435.05|0
1621605400000|2021-05-21 13:56:40|4434.45|4434.45|4433.5|4433.5|4434.45|4434.45|4433.5|4433.5|0
1621605410000|2021-05-21 13:56:50|4434.1|4434.1|4433.5|4433.5|4434.1|4434.1|4433.5|4433.5|0
1621605420000|2021-05-21 13:57:00|4433.2|4433.2|4434.3|4434.3|4434.6|4434.6|4433.2|4433.2|0
1621605430000|2021-05-21 13:57:10|4434.33|4434.33|4434.87|4434.87|4434.87|4434.87|4434.27|4434.27|0
1621605440000|2021-05-21 13:57:20|4435.17|4435.17|4435.32|4435.32|4435.32|4435.32|4435.17|4435.17|0
1621605450000|2021-05-21 13:57:30|4436.22|4436.22|4435.62|4435.62|4436.22|4436.22|4435.62|4435.62|0
1621605460000|2021-05-21 13:57:40|4435.58|4435.58|4435.54|4435.54|4435.58|4435.58|4435.54|4435.54|0
1621605470000|2021-05-21 13:57:50|4435.84|4435.84|4435.54|4435.54|4435.84|4435.84|4435.54|4435.54|0
1621605480000|2021-05-21 13:58:00|4436.14|4436.14|4435.99|4435.99|4436.14|4436.14|4435.99|4435.99|0
1621605490000|2021-05-21 13:58:10|4436.08|4436.08|4436.08|4436.08|4436.23|4436.23|4436.08|4436.08|0
1621605500000|2021-05-21 13:58:20|4436.11|4436.11|4435.11|4435.11|4436.11|4436.11|4435.11|4435.11|0
1621605510000|2021-05-21 13:58:30|4435.07|4435.07|4434.84|4434.84|4435.07|4435.07|4434.84|4434.84|0
1621605520000|2021-05-21 13:58:40|4434.54|4434.54|4434.64|4434.64|4434.64|4434.64|4434.54|4434.54|0
1621605530000|2021-05-21 13:58:50|4434.94|4434.94|4434.99|4434.99|4434.99|4434.99|4434.64|4434.64|0
1621605540000|2021-05-21 13:59:00|4434.69|4434.69|4434.8|4434.8|4434.8|4434.8|4434.69|4434.69|0
1621605550000|2021-05-21 13:59:10|4434.82|4434.82|4434.82|4434.82|4434.82|4434.82|4434.82|4434.82|0
1621605560000|2021-05-21 13:59:20|4434.77|4434.77|4434.77|4434.77|4434.77|4434.77|4434.77|4434.77|0
1621605570000|2021-05-21 13:59:30|4434.91|4434.91|4436.27|4436.27|4436.27|4436.27|4434.77|4434.77|0
1621605580000|2021-05-21 13:59:40|4436.38|4436.38|4436.38|4436.38|4436.38|4436.38|4436.38|4436.38|0
1621605590000|2021-05-21 13:59:50|4436.98|4436.98|4436.38|4436.38|4437.28|4437.28|4436.38|4436.38|0
1621605600000|2021-05-21 14:00:00|4435.78|4435.78|4434.73|4434.73|4435.78|4435.78|4434.58|4434.58|0
1621605610000|2021-05-21 14:00:10|4434.9|4434.9|4434.3|4434.3|4434.9|4434.9|4434.3|4434.3|0
1621605630000|2021-05-21 14:00:30|4434|4434|4433.55|4433.55|4434|4434|4433.55|4433.55|0
1621605640000|2021-05-21 14:00:40|4433.4|4433.4|4433.7|4433.7|4433.7|4433.7|4433.4|4433.4|0
1621605660000|2021-05-21 14:01:00|4434|4434|4432.58|4432.58|4434|4434|4432.58|4432.58|0
1621605670000|2021-05-21 14:01:10|4432.73|4432.73|4433.03|4433.03|4433.03|4433.03|4432.73|4432.73|0
1621605680000|2021-05-21 14:01:20|4432.73|4432.73|4432.54|4432.54|4432.73|4432.73|4432.54|4432.54|0
1621605690000|2021-05-21 14:01:30|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|4432.69|4432.69|0
1621605700000|2021-05-21 14:01:40|4433.05|4433.05|4432.99|4432.99|4433.05|4433.05|4432.99|4432.99|0
1621605710000|2021-05-21 14:01:50|4432.24|4432.24|4431.94|4431.94|4432.24|4432.24|4431.94|4431.94|0
1621605720000|2021-05-21 14:02:00|4431.34|4431.34|4429.69|4429.69|4431.34|4431.34|4429.69|4429.69|0
1621605730000|2021-05-21 14:02:10|4429.55|4429.55|4429.55|4429.55|4429.55|4429.55|4429.55|4429.55|0
1621605740000|2021-05-21 14:02:20|4428.64|4428.64|4428.64|4428.64|4428.94|4428.94|4428.64|4428.64|0
1621605750000|2021-05-21 14:02:30|4428.34|4428.34|4428.34|4428.34|4428.34|4428.34|4428.34|4428.34|0
1621605760000|2021-05-21 14:02:40|4428.64|4428.64|4428.64|4428.64|4428.64|4428.64|4428.64|4428.64|0
1621605770000|2021-05-21 14:02:50|4428.79|4428.79|4428.47|4428.47|4428.79|4428.79|4428.47|4428.47|0
1621605780000|2021-05-21 14:03:00|4428.62|4428.62|4428.64|4428.64|4428.64|4428.64|4428.62|4428.62|0
1621605790000|2021-05-21 14:03:10|4428.62|4428.62|4427.96|4427.96|4428.62|4428.62|4427.96|4427.96|0
1621605800000|2021-05-21 14:03:20|4428.07|4428.07|4428.07|4428.07|4428.37|4428.37|4428.07|4428.07|0
1621605810000|2021-05-21 14:03:30|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|0
1621605820000|2021-05-21 14:03:40|4428.37|4428.37|4428.67|4428.67|4428.82|4428.82|4428.37|4428.37|0
1621605830000|2021-05-21 14:03:50|4429.27|4429.27|4429.19|4429.19|4429.27|4429.27|4428.89|4428.89|0
1621605840000|2021-05-21 14:04:00|4429.49|4429.49|4429.49|4429.49|4429.49|4429.49|4429.49|4429.49|0
1621605850000|2021-05-21 14:04:10|4429.79|4429.79|4429.94|4429.94|4429.94|4429.94|4429.79|4429.79|0
1621605860000|2021-05-21 14:04:20|4429.79|4429.79|4429.79|4429.79|4429.79|4429.79|4429.79|4429.79|0
1621605880000|2021-05-21 14:04:40|4430.69|4430.69|4430.69|4430.69|4430.69|4430.69|4430.39|4430.39|0
1621605900000|2021-05-21 14:05:00|4430.84|4430.84|4430.54|4430.54|4430.99|4430.99|4430.54|4430.54|0
1621605910000|2021-05-21 14:05:10|4430.39|4430.39|4429.58|4429.58|4430.69|4430.69|4429.58|4429.58|0
1621605920000|2021-05-21 14:05:20|4429.53|4429.53|4429.67|4429.67|4429.67|4429.67|4429.53|4429.53|0
1621605930000|2021-05-21 14:05:30|4430.28|4430.28|4430.37|4430.37|4430.37|4430.37|4430.07|4430.07|0
1621605950000|2021-05-21 14:05:50|4430.31|4430.31|4430.31|4430.31|4430.31|4430.31|4430.31|4430.31|0
1621605960000|2021-05-21 14:06:00|4430.91|4430.91|4431.66|4431.66|4432.26|4432.26|4430.91|4430.91|0
1621605980000|2021-05-21 14:06:20|4431.81|4431.81|4433.21|4433.21|4433.21|4433.21|4431.81|4431.81|0
1621605990000|2021-05-21 14:06:30|4433.51|4433.51|4433.81|4433.81|4433.96|4433.96|4433.51|4433.51|0
1621606010000|2021-05-21 14:06:50|4433.69|4433.69|4433.4|4433.4|4433.69|4433.69|4433.4|4433.4|0
1621606020000|2021-05-21 14:07:00|4433.1|4433.1|4432.37|4432.37|4433.12|4433.12|4432.37|4432.37|0
1621606030000|2021-05-21 14:07:10|4432.07|4432.07|4431.77|4431.77|4432.07|4432.07|4431.77|4431.77|0
1621606040000|2021-05-21 14:07:20|4431.8|4431.8|4431.8|4431.8|4431.8|4431.8|4431.8|4431.8|0
1621606050000|2021-05-21 14:07:30|4431.5|4431.5|4432.38|4432.38|4432.38|4432.38|4431.45|4431.45|0
1621606060000|2021-05-21 14:07:40|4432.68|4432.68|4432.82|4432.82|4432.82|4432.82|4432.68|4432.68|0
1621606070000|2021-05-21 14:07:50|4433.03|4433.03|4433.33|4433.33|4433.33|4433.33|4433.03|4433.03|0
1621606080000|2021-05-21 14:08:00|4433.27|4433.27|4434.34|4434.34|4434.34|4434.34|4433.27|4433.27|0
1621606090000|2021-05-21 14:08:10|4434.64|4434.64|4432.61|4432.61|4434.71|4434.71|4432.61|4432.61|0
1621606100000|2021-05-21 14:08:20|4433.21|4433.21|4432.76|4432.76|4433.21|4433.21|4432.76|4432.76|0
1621606110000|2021-05-21 14:08:30|4432.61|4432.61|4432.2|4432.2|4432.69|4432.69|4432.2|4432.2|0
1621606120000|2021-05-21 14:08:40|4432.8|4432.8|4432.8|4432.8|4432.8|4432.8|4432.8|4432.8|0
1621606130000|2021-05-21 14:08:50|4432.95|4432.95|4433.01|4433.01|4433.01|4433.01|4432.95|4432.95|0
1621606140000|2021-05-21 14:09:00|4433.31|4433.31|4432.97|4432.97|4433.31|4433.31|4432.97|4432.97|0
1621606160000|2021-05-21 14:09:20|4433.27|4433.27|4432.05|4432.05|4433.27|4433.27|4432.05|4432.05|0
1621606170000|2021-05-21 14:09:30|4432.08|4432.08|4431.56|4431.56|4432.16|4432.16|4431.56|4431.56|0
1621606180000|2021-05-21 14:09:40|4431.41|4431.41|4430.74|4430.74|4431.41|4431.41|4430.74|4430.74|0
1621606190000|2021-05-21 14:09:50|4431.04|4431.04|4431.78|4431.78|4431.78|4431.78|4431.02|4431.02|0
1621606200000|2021-05-21 14:10:00|4431.75|4431.75|4431.03|4431.03|4431.75|4431.75|4430.7|4430.7|0
1621606210000|2021-05-21 14:10:10|4430.97|4430.97|4431.57|4431.57|4431.57|4431.57|4430.97|4430.97|0
1621606220000|2021-05-21 14:10:20|4431.72|4431.72|4431.57|4431.57|4431.72|4431.72|4431.57|4431.57|0
1621606230000|2021-05-21 14:10:30|4431.52|4431.52|4431.52|4431.52|4431.52|4431.52|4431.52|4431.52|0
1621606240000|2021-05-21 14:10:40|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|0
1621606250000|2021-05-21 14:10:50|4432.57|4432.57|4432.57|4432.57|4432.57|4432.57|4432.57|4432.57|0
1621606260000|2021-05-21 14:11:00|4432.72|4432.72|4432.95|4432.95|4432.99|4432.99|4432.57|4432.57|0
1621606270000|2021-05-21 14:11:10|4433.25|4433.25|4433.4|4433.4|4433.4|4433.4|4433.25|4433.25|0
1621606280000|2021-05-21 14:11:20|4433.7|4433.7|4433.44|4433.44|4433.7|4433.7|4433.4|4433.4|0
1621606290000|2021-05-21 14:11:30|4433.48|4433.48|4434.08|4434.08|4434.08|4434.08|4433.48|4433.48|0
1621606300000|2021-05-21 14:11:40|4434.23|4434.23|4434.23|4434.23|4434.23|4434.23|4434.23|4434.23|0
1621606310000|2021-05-21 14:11:50|4433.93|4433.93|4433.76|4433.76|4434.06|4434.06|4433.76|4433.76|0
1621606320000|2021-05-21 14:12:00|4434.06|4434.06|4433.82|4433.82|4434.12|4434.12|4433.82|4433.82|0
1621606330000|2021-05-21 14:12:10|4433.67|4433.67|4433.37|4433.37|4433.67|4433.67|4433.37|4433.37|0
1621606340000|2021-05-21 14:12:20|4433.22|4433.22|4433.47|4433.47|4433.47|4433.47|4433.17|4433.17|0
1621606350000|2021-05-21 14:12:30|4433.17|4433.17|4432.12|4432.12|4433.17|4433.17|4432.12|4432.12|0
1621606360000|2021-05-21 14:12:40|4431.97|4431.97|4431.22|4431.22|4431.97|4431.97|4431.22|4431.22|0
1621606370000|2021-05-21 14:12:50|4431.13|4431.13|4430.19|4430.19|4431.13|4431.13|4430.19|4430.19|0
1621606380000|2021-05-21 14:13:00|4430.49|4430.49|4430.64|4430.64|4430.64|4430.64|4430.49|4430.49|0
1621606390000|2021-05-21 14:13:10|4431.24|4431.24|4431.24|4431.24|4431.24|4431.24|4431.24|4431.24|0
1621606400000|2021-05-21 14:13:20|4431.1|4431.1|4430.56|4430.56|4431.1|4431.1|4430.56|4430.56|0
1621606410000|2021-05-21 14:13:30|4429.96|4429.96|4429.8|4429.8|4429.96|4429.96|4429.5|4429.5|0
1621606420000|2021-05-21 14:13:40|4430.1|4430.1|4430.1|4430.1|4430.1|4430.1|4430.1|4430.1|0
1621606440000|2021-05-21 14:14:00|4429.96|4429.96|4429.9|4429.9|4429.96|4429.96|4429.9|4429.9|0
1621606450000|2021-05-21 14:14:10|4430.2|4430.2|4430.2|4430.2|4430.2|4430.2|4430.2|4430.2|0
1621606460000|2021-05-21 14:14:20|4430.5|4430.5|4430.2|4430.2|4430.5|4430.5|4430.2|4430.2|0
1621606470000|2021-05-21 14:14:30|4430.5|4430.5|4430.5|4430.5|4430.5|4430.5|4430.5|4430.5|0
1621606480000|2021-05-21 14:14:40|4430.95|4430.95|4431.09|4431.09|4431.09|4431.09|4430.95|4430.95|0
1621606490000|2021-05-21 14:14:50|4431.4|4431.4|4431.4|4431.4|4431.4|4431.4|4431.4|4431.4|0
1621606500000|2021-05-21 14:15:00|4431.3|4431.3|4431.66|4431.66|4431.66|4431.66|4431.21|4431.21|0
1621606510000|2021-05-21 14:15:10|4431.68|4431.68|4431.56|4431.56|4431.68|4431.68|4431.53|4431.53|0
1621606520000|2021-05-21 14:15:20|4432.16|4432.16|4433.16|4433.16|4433.17|4433.17|4432.16|4432.16|0
1621606530000|2021-05-21 14:15:30|4433.31|4433.31|4433.61|4433.61|4433.61|4433.61|4433.31|4433.31|0
1621606540000|2021-05-21 14:15:40|4433.68|4433.68|4434.13|4434.13|4434.43|4434.43|4433.68|4433.68|0
1621606550000|2021-05-21 14:15:50|4434.43|4434.43|4433.98|4433.98|4434.43|4434.43|4433.98|4433.98|0
1621606560000|2021-05-21 14:16:00|4433.68|4433.68|4433.47|4433.47|4433.68|4433.68|4433.38|4433.38|0
1621606570000|2021-05-21 14:16:10|4433.64|4433.64|4433.76|4433.76|4433.76|4433.76|4433.64|4433.64|0
1621606580000|2021-05-21 14:16:20|4433.82|4433.82|4434.23|4434.23|4434.23|4434.23|4433.82|4433.82|0
1621606590000|2021-05-21 14:16:30|4434.53|4434.53|4435.13|4435.13|4435.13|4435.13|4434.53|4434.53|0
1621606610000|2021-05-21 14:16:50|4434.9|4434.9|4434.39|4434.39|4435.01|4435.01|4434.39|4434.39|0
1621606620000|2021-05-21 14:17:00|4434.24|4434.24|4433.94|4433.94|4434.24|4434.24|4433.94|4433.94|0
1621606630000|2021-05-21 14:17:10|4434.24|4434.24|4433.95|4433.95|4434.24|4434.24|4433.94|4433.94|0
1621606640000|2021-05-21 14:17:20|4434.25|4434.25|4434.4|4434.4|4434.55|4434.55|4434.25|4434.25|0
1621606650000|2021-05-21 14:17:30|4434.55|4434.55|4434.55|4434.55|4434.55|4434.55|4434.55|4434.55|0
1621606660000|2021-05-21 14:17:40|4434.59|4434.59|4434.59|4434.59|4434.59|4434.59|4434.59|4434.59|0
1621606670000|2021-05-21 14:17:50|4434.74|4434.74|4435.71|4435.71|4435.71|4435.71|4434.74|4434.74|0
1621606680000|2021-05-21 14:18:00|4435.59|4435.59|4435.59|4435.59|4435.59|4435.59|4435.59|4435.59|0
1621606690000|2021-05-21 14:18:10|4435.29|4435.29|4435.65|4435.65|4435.65|4435.65|4435.29|4435.29|0
1621606700000|2021-05-21 14:18:20|4435.61|4435.61|4435.49|4435.49|4435.61|4435.61|4435.49|4435.49|0
1621606710000|2021-05-21 14:18:30|4435.42|4435.42|4435.25|4435.25|4435.55|4435.55|4435.25|4435.25|0
1621606720000|2021-05-21 14:18:40|4435.55|4435.55|4435.62|4435.62|4435.62|4435.62|4435.55|4435.55|0
1621606730000|2021-05-21 14:18:50|4435.71|4435.71|4435.95|4435.95|4435.95|4435.95|4435.71|4435.71|0
1621606740000|2021-05-21 14:19:00|4436.55|4436.55|4436.55|4436.55|4436.55|4436.55|4436.55|4436.55|0
1621606750000|2021-05-21 14:19:10|4437.15|4437.15|4437.11|4437.11|4437.23|4437.23|4437.11|4437.11|0
1621606760000|2021-05-21 14:19:20|4437.2|4437.2|4437.02|4437.02|4437.2|4437.2|4437.02|4437.02|0
1621606770000|2021-05-21 14:19:30|4437.11|4437.11|4436.54|4436.54|4438.05|4438.05|4436.54|4436.54|0
1621606780000|2021-05-21 14:19:40|4436.24|4436.24|4436.24|4436.24|4436.24|4436.24|4436.24|4436.24|0
1621606790000|2021-05-21 14:19:50|4435.94|4435.94|4435.94|4435.94|4435.94|4435.94|4435.94|4435.94|0
1621606800000|2021-05-21 14:20:00|4436.06|4436.06|4435.31|4435.31|4436.06|4436.06|4435.31|4435.31|0
1621606820000|2021-05-21 14:20:20|4435.61|4435.61|4436.08|4436.08|4436.21|4436.21|4435.61|4435.61|0
1621606830000|2021-05-21 14:20:30|4434.88|4434.88|4434.88|4434.88|4434.88|4434.88|4434.88|4434.88|0
1621606840000|2021-05-21 14:20:40|4434.77|4434.77|4434.77|4434.77|4434.77|4434.77|4434.77|4434.77|0
1621606850000|2021-05-21 14:20:50|4434.71|4434.71|4435.01|4435.01|4435.01|4435.01|4434.71|4434.71|0
1621606860000|2021-05-21 14:21:00|4434.95|4434.95|4435.25|4435.25|4435.25|4435.25|4434.95|4434.95|0
1621606870000|2021-05-21 14:21:10|4434.95|4434.95|4434.66|4434.66|4435.1|4435.1|4434.66|4434.66|0
1621606880000|2021-05-21 14:21:20|4434.05|4434.05|4433.91|4433.91|4434.05|4434.05|4433.91|4433.91|0
1621606890000|2021-05-21 14:21:30|4433.79|4433.79|4434.18|4434.18|4434.18|4434.18|4433.79|4433.79|0
1621606900000|2021-05-21 14:21:40|4433.28|4433.28|4434.03|4434.03|4434.18|4434.18|4433.28|4433.28|0
1621606910000|2021-05-21 14:21:50|4433.13|4433.13|4432.83|4432.83|4433.13|4433.13|4432.53|4432.53|0
1621606920000|2021-05-21 14:22:00|4432.77|4432.77|4432.62|4432.62|4432.77|4432.77|4432.62|4432.62|0
1621606930000|2021-05-21 14:22:10|4432.77|4432.77|4433.37|4433.37|4433.37|4433.37|4432.77|4432.77|0
1621606950000|2021-05-21 14:22:30|4433.32|4433.32|4433.32|4433.32|4433.32|4433.32|4433.32|4433.32|0
1621606960000|2021-05-21 14:22:40|4432.72|4432.72|4432.83|4432.83|4432.83|4432.83|4432.72|4432.72|0
1621606970000|2021-05-21 14:22:50|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|0
1621606980000|2021-05-21 14:23:00|4432.92|4432.92|4432.53|4432.53|4432.92|4432.92|4432.53|4432.53|0
1621606990000|2021-05-21 14:23:10|4431.93|4431.93|4431.63|4431.63|4431.93|4431.93|4431.63|4431.63|0
1621607000000|2021-05-21 14:23:20|4431.54|4431.54|4431.3|4431.3|4431.54|4431.54|4431.26|4431.26|0
1621607010000|2021-05-21 14:23:30|4431.45|4431.45|4430.7|4430.7|4431.45|4431.45|4430.7|4430.7|0
1621607020000|2021-05-21 14:23:40|4430.85|4430.85|4430.85|4430.85|4430.85|4430.85|4430.85|4430.85|0
1621607030000|2021-05-21 14:23:50|4430.8|4430.8|4430.14|4430.14|4430.8|4430.8|4430.14|4430.14|0
1621607040000|2021-05-21 14:24:00|4429.99|4429.99|4429.63|4429.63|4429.99|4429.99|4429.63|4429.63|0
1621607050000|2021-05-21 14:24:10|4429.33|4429.33|4429.45|4429.45|4429.6|4429.6|4429.27|4429.27|0
1621607060000|2021-05-21 14:24:20|4429.54|4429.54|4429.54|4429.54|4429.54|4429.54|4429.54|4429.54|0
1621607070000|2021-05-21 14:24:30|4429.39|4429.39|4428.94|4428.94|4429.39|4429.39|4428.94|4428.94|0
1621607080000|2021-05-21 14:24:40|4429.04|4429.04|4429.04|4429.04|4429.04|4429.04|4429.04|4429.04|0
1621607090000|2021-05-21 14:24:50|4429.34|4429.34|4429.34|4429.34|4429.34|4429.34|4429.34|4429.34|0
1621607100000|2021-05-21 14:25:00|4429.64|4429.64|4429.64|4429.64|4429.64|4429.64|4429.64|4429.64|0
1621607110000|2021-05-21 14:25:10|4429.66|4429.66|4429.68|4429.68|4429.68|4429.68|4429.66|4429.66|0
1621607120000|2021-05-21 14:25:20|4429.38|4429.38|4429.68|4429.68|4429.68|4429.68|4429.38|4429.38|0
1621607130000|2021-05-21 14:25:30|4429.98|4429.98|4430.84|4430.84|4430.84|4430.84|4429.98|4429.98|0
1621607140000|2021-05-21 14:25:40|4430.82|4430.82|4430.82|4430.82|4430.82|4430.82|4430.82|4430.82|0
1621607150000|2021-05-21 14:25:50|4431.12|4431.12|4431.21|4431.21|4431.21|4431.21|4431.12|4431.12|0
1621607160000|2021-05-21 14:26:00|4431.36|4431.36|4431.87|4431.87|4432.02|4432.02|4431.36|4431.36|0
1621607170000|2021-05-21 14:26:10|4431.91|4431.91|4431.64|4431.64|4431.93|4431.93|4431.64|4431.64|0
1621607180000|2021-05-21 14:26:20|4431.73|4431.73|4431.13|4431.13|4431.73|4431.73|4430.83|4430.83|0
1621607190000|2021-05-21 14:26:30|4430.98|4430.98|4430.41|4430.41|4430.98|4430.98|4430.41|4430.41|0
1621607200000|2021-05-21 14:26:40|4429.81|4429.81|4429.51|4429.51|4429.81|4429.81|4429.51|4429.51|0
1621607210000|2021-05-21 14:26:50|4429.45|4429.45|4430.35|4430.35|4430.95|4430.95|4429.45|4429.45|0
1621607220000|2021-05-21 14:27:00|4430.3|4430.3|4430.18|4430.18|4430.3|4430.3|4430.18|4430.18|0
1621607230000|2021-05-21 14:27:10|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|0
1621607240000|2021-05-21 14:27:20|4429.49|4429.49|4428.86|4428.86|4429.49|4429.49|4428.86|4428.86|0
1621607250000|2021-05-21 14:27:30|4428.81|4428.81|4428.81|4428.81|4428.81|4428.81|4428.81|4428.81|0
1621607260000|2021-05-21 14:27:40|4428.66|4428.66|4429.1|4429.1|4429.1|4429.1|4428.51|4428.51|0
1621607270000|2021-05-21 14:27:50|4428.81|4428.81|4428.55|4428.55|4428.81|4428.81|4428.51|4428.51|0
1621607280000|2021-05-21 14:28:00|4428.85|4428.85|4429.87|4429.87|4429.87|4429.87|4428.85|4428.85|0
1621607290000|2021-05-21 14:28:10|4429.91|4429.91|4429.91|4429.91|4429.91|4429.91|4429.91|4429.91|0
1621607300000|2021-05-21 14:28:20|4429.93|4429.93|4430.01|4430.01|4430.01|4430.01|4429.93|4429.93|0
1621607310000|2021-05-21 14:28:30|4430.31|4430.31|4429.71|4429.71|4430.31|4430.31|4429.71|4429.71|0
1621607330000|2021-05-21 14:28:50|4429.65|4429.65|4429.56|4429.56|4429.83|4429.83|4429.53|4429.53|0
1621607340000|2021-05-21 14:29:00|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|0
1621607350000|2021-05-21 14:29:10|4429.56|4429.56|4429.26|4429.26|4429.56|4429.56|4429.11|4429.11|0
1621607360000|2021-05-21 14:29:20|4429.11|4429.11|4428.81|4428.81|4429.11|4429.11|4428.81|4428.81|0
1621607370000|2021-05-21 14:29:30|4428.72|4428.72|4428.12|4428.12|4428.72|4428.72|4428.12|4428.12|0
1621607380000|2021-05-21 14:29:40|4427.82|4427.82|4426.95|4426.95|4427.82|4427.82|4426.95|4426.95|0
1621607390000|2021-05-21 14:29:50|4426.98|4426.98|4426.42|4426.42|4426.98|4426.98|4426.1|4426.1|0
1621607400000|2021-05-21 14:30:00|4426.57|4426.57|4426.6|4426.6|4426.6|4426.6|4426.57|4426.57|0
1621607410000|2021-05-21 14:30:10|4426.65|4426.65|4426.92|4426.92|4426.98|4426.98|4426.65|4426.65|0
1621607420000|2021-05-21 14:30:20|4427.07|4427.07|4426.8|4426.8|4427.1|4427.1|4426.8|4426.8|0
1621607430000|2021-05-21 14:30:30|4426.5|4426.5|4426.2|4426.2|4426.5|4426.5|4426.05|4426.05|0
1621607440000|2021-05-21 14:30:40|4425.9|4425.9|4425.9|4425.9|4425.9|4425.9|4425.9|4425.9|0
1621607450000|2021-05-21 14:30:50|4425.85|4425.85|4426.17|4426.17|4426.17|4426.17|4425.85|4425.85|0
1621607460000|2021-05-21 14:31:00|4426.47|4426.47|4426.6|4426.6|4426.69|4426.69|4426.47|4426.47|0
1621607470000|2021-05-21 14:31:10|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|0
1621607480000|2021-05-21 14:31:20|4426|4426|4424.9|4424.9|4426|4426|4424.9|4424.9|0
1621607490000|2021-05-21 14:31:30|4424.93|4424.93|4425.06|4425.06|4425.06|4425.06|4424.79|4424.79|0
1621607500000|2021-05-21 14:31:40|4424.76|4424.76|4424.76|4424.76|4424.76|4424.76|4424.76|4424.76|0
1621607510000|2021-05-21 14:31:50|4425.06|4425.06|4425.36|4425.36|4425.36|4425.36|4424.76|4424.76|0
1621607520000|2021-05-21 14:32:00|4425.4|4425.4|4425.13|4425.13|4425.43|4425.43|4425.13|4425.13|0
1621607530000|2021-05-21 14:32:10|4425.07|4425.07|4425.95|4425.95|4425.95|4425.95|4425.07|4425.07|0
1621607550000|2021-05-21 14:32:30|4426.26|4426.26|4425.7|4425.7|4426.26|4426.26|4425.66|4425.66|0
1621607560000|2021-05-21 14:32:40|4425.85|4425.85|4426.09|4426.09|4426.11|4426.11|4425.7|4425.7|0
1621607570000|2021-05-21 14:32:50|4426.2|4426.2|4426.5|4426.5|4426.5|4426.5|4426.2|4426.2|0
1621607580000|2021-05-21 14:33:00|4426.35|4426.35|4425.6|4425.6|4426.35|4426.35|4425.6|4425.6|0
1621607590000|2021-05-21 14:33:10|4426.05|4426.05|4426.56|4426.56|4426.56|4426.56|4425.9|4425.9|0
1621607600000|2021-05-21 14:33:20|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|0
1621607610000|2021-05-21 14:33:30|4426.26|4426.26|4426.26|4426.26|4426.26|4426.26|4426.26|4426.26|0
1621607620000|2021-05-21 14:33:40|4425.96|4425.96|4426.26|4426.26|4426.26|4426.26|4425.96|4425.96|0
1621607630000|2021-05-21 14:33:50|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|0
1621607640000|2021-05-21 14:34:00|4426.43|4426.43|4426.85|4426.85|4426.85|4426.85|4426.43|4426.43|0
1621607650000|2021-05-21 14:34:10|4426.9|4426.9|4426.85|4426.85|4426.9|4426.9|4426.85|4426.85|0
1621607660000|2021-05-21 14:34:20|4427|4427|4427|4427|4427|4427|4427|4427|0
1621607670000|2021-05-21 14:34:30|4427.9|4427.9|4427.75|4427.75|4427.9|4427.9|4427.75|4427.75|0
1621607680000|2021-05-21 14:34:40|4428.05|4428.05|4427.9|4427.9|4428.05|4428.05|4427.9|4427.9|0
1621607690000|2021-05-21 14:34:50|4427.75|4427.75|4427.6|4427.6|4427.75|4427.75|4427.6|4427.6|0
1621607700000|2021-05-21 14:35:00|4427.9|4427.9|4427.3|4427.3|4427.9|4427.9|4427.3|4427.3|0
1621607710000|2021-05-21 14:35:10|4427.15|4427.15|4426.4|4426.4|4427.3|4427.3|4426.4|4426.4|0
1621607720000|2021-05-21 14:35:20|4426.55|4426.55|4426.4|4426.4|4426.55|4426.55|4426.4|4426.4|0
1621607730000|2021-05-21 14:35:30|4426.7|4426.7|4425.68|4425.68|4426.7|4426.7|4425.68|4425.68|0
1621607740000|2021-05-21 14:35:40|4425.53|4425.53|4424.93|4424.93|4425.53|4425.53|4424.93|4424.93|0
1621607750000|2021-05-21 14:35:50|4424.91|4424.91|4424.88|4424.88|4424.91|4424.91|4424.88|4424.88|0
1621607760000|2021-05-21 14:36:00|4425.18|4425.18|4425.52|4425.52|4425.63|4425.63|4425.18|4425.18|0
1621607770000|2021-05-21 14:36:10|4425.22|4425.22|4425.37|4425.37|4425.52|4425.52|4425.22|4425.22|0
1621607780000|2021-05-21 14:36:20|4425.33|4425.33|4424.66|4424.66|4425.33|4425.33|4424.66|4424.66|0
1621607790000|2021-05-21 14:36:30|4424.72|4424.72|4424.59|4424.59|4424.72|4424.72|4424.57|4424.57|0
1621607800000|2021-05-21 14:36:40|4424.29|4424.29|4423.97|4423.97|4424.29|4424.29|4423.97|4423.97|0
1621607810000|2021-05-21 14:36:50|4424.72|4424.72|4425.08|4425.08|4425.08|4425.08|4424.48|4424.48|0
1621607820000|2021-05-21 14:37:00|4424.37|4424.37|4424.49|4424.49|4424.49|4424.49|4424.19|4424.19|0
1621607830000|2021-05-21 14:37:10|4424.46|4424.46|4423.76|4423.76|4424.49|4424.49|4423.76|4423.76|0
1621607840000|2021-05-21 14:37:20|4423.7|4423.7|4423.55|4423.55|4423.7|4423.7|4423.41|4423.41|0
1621607850000|2021-05-21 14:37:30|4423.58|4423.58|4424.93|4424.93|4424.93|4424.93|4423.58|4423.58|0
1621607860000|2021-05-21 14:37:40|4424.63|4424.63|4424.96|4424.96|4424.96|4424.96|4424.36|4424.36|0
1621607870000|2021-05-21 14:37:50|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|0
1621607880000|2021-05-21 14:38:00|4425.86|4425.86|4426.48|4426.48|4426.48|4426.48|4425.86|4425.86|0
1621607890000|2021-05-21 14:38:10|4427.38|4427.38|4426.84|4426.84|4427.38|4427.38|4426.78|4426.78|0
1621607900000|2021-05-21 14:38:20|4427.74|4427.74|4427.44|4427.44|4427.74|4427.74|4427.44|4427.44|0
1621607910000|2021-05-21 14:38:30|4427.14|4427.14|4428.18|4428.18|4428.18|4428.18|4427.14|4427.14|0
1621607920000|2021-05-21 14:38:40|4428.33|4428.33|4428.41|4428.41|4428.41|4428.41|4428.18|4428.18|0
1621607940000|2021-05-21 14:39:00|4428.59|4428.59|4428|4428|4428.59|4428.59|4428|4428|0
1621607950000|2021-05-21 14:39:10|4427.7|4427.7|4428|4428|4428|4428|4427.7|4427.7|0
1621607960000|2021-05-21 14:39:20|4427.94|4427.94|4427.94|4427.94|4427.94|4427.94|4427.94|4427.94|0
1621607970000|2021-05-21 14:39:30|4428.24|4428.24|4428.48|4428.48|4428.48|4428.48|4428.18|4428.18|0
1621607980000|2021-05-21 14:39:40|4428.63|4428.63|4428.48|4428.48|4428.63|4428.63|4428.48|4428.48|0
1621607990000|2021-05-21 14:39:50|4429.08|4429.08|4429.14|4429.14|4429.14|4429.14|4429.08|4429.08|0
1621608000000|2021-05-21 14:40:00|4429.45|4429.45|4429.92|4429.92|4429.92|4429.92|4429.45|4429.45|0
1621608010000|2021-05-21 14:40:10|4430|4430|4429.25|4429.25|4430|4430|4429.25|4429.25|0
1621608030000|2021-05-21 14:40:30|4428.65|4428.65|4428.65|4428.65|4428.95|4428.95|4428.65|4428.65|0
1621608050000|2021-05-21 14:40:50|4428.95|4428.95|4428.16|4428.16|4429.36|4429.36|4428.16|4428.16|0
1621608060000|2021-05-21 14:41:00|4428.31|4428.31|4429.21|4429.21|4429.21|4429.21|4428.31|4428.31|0
1621608070000|2021-05-21 14:41:10|4429.17|4429.17|4429.47|4429.47|4429.47|4429.47|4429.17|4429.17|0
1621608080000|2021-05-21 14:41:20|4430.07|4430.07|4430.1|4430.1|4430.67|4430.67|4430.07|4430.07|0
1621608090000|2021-05-21 14:41:30|4430.37|4430.37|4430.37|4430.37|4430.37|4430.37|4430.25|4430.25|0
1621608100000|2021-05-21 14:41:40|4430.07|4430.07|4429.77|4429.77|4430.07|4430.07|4429.77|4429.77|0
1621608110000|2021-05-21 14:41:50|4429.71|4429.71|4429.41|4429.41|4429.71|4429.71|4429.41|4429.41|0
1621608120000|2021-05-21 14:42:00|4429.71|4429.71|4429.41|4429.41|4430.01|4430.01|4429.41|4429.41|0
1621608130000|2021-05-21 14:42:10|4429.35|4429.35|4429.05|4429.05|4429.35|4429.35|4429.05|4429.05|0
1621608140000|2021-05-21 14:42:20|4429.35|4429.35|4429.65|4429.65|4429.65|4429.65|4429.35|4429.35|0
1621608150000|2021-05-21 14:42:30|4429.56|4429.56|4428.6|4428.6|4429.56|4429.56|4428.6|4428.6|0
1621608160000|2021-05-21 14:42:40|4428.63|4428.63|4428.54|4428.54|4428.63|4428.63|4428.54|4428.54|0
1621608170000|2021-05-21 14:42:50|4428.44|4428.44|4428.72|4428.72|4428.72|4428.72|4428.12|4428.12|0
1621608180000|2021-05-21 14:43:00|4428.42|4428.42|4428.51|4428.51|4428.81|4428.81|4428.42|4428.42|0
1621608190000|2021-05-21 14:43:10|4428.21|4428.21|4429.41|4429.41|4429.41|4429.41|4428.21|4428.21|0
1621608200000|2021-05-21 14:43:20|4429.26|4429.26|4430.01|4430.01|4430.01|4430.01|4429.26|4429.26|0
1621608220000|2021-05-21 14:43:40|4430.16|4430.16|4430.46|4430.46|4430.46|4430.46|4430.16|4430.16|0
1621608230000|2021-05-21 14:43:50|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|4429.86|4429.86|0
1621608250000|2021-05-21 14:44:10|4429.86|4429.86|4430.16|4430.16|4430.16|4430.16|4429.86|4429.86|0
1621608260000|2021-05-21 14:44:20|4430.31|4430.31|4430.31|4430.31|4430.31|4430.31|4430.31|4430.31|0
1621608270000|2021-05-21 14:44:30|4430.61|4430.61|4430.61|4430.61|4430.61|4430.61|4430.61|4430.61|0
1621608280000|2021-05-21 14:44:40|4430.31|4430.31|4429.87|4429.87|4430.31|4430.31|4429.87|4429.87|0
1621608290000|2021-05-21 14:44:50|4429.92|4429.92|4429.18|4429.18|4429.92|4429.92|4429.18|4429.18|0
1621608300000|2021-05-21 14:45:00|4429.03|4429.03|4429|4429|4429.18|4429.18|4428.85|4428.85|0
1621608310000|2021-05-21 14:45:10|4428.85|4428.85|4429.46|4429.46|4429.48|4429.48|4428.55|4428.55|0
1621608320000|2021-05-21 14:45:20|4429.76|4429.76|4429.76|4429.76|4429.76|4429.76|4429.76|4429.76|0
1621608330000|2021-05-21 14:45:30|4429.46|4429.46|4430.2|4430.2|4430.2|4430.2|4429.46|4429.46|0
1621608340000|2021-05-21 14:45:40|4430.5|4430.5|4430.2|4430.2|4430.5|4430.5|4430.2|4430.2|0
1621608350000|2021-05-21 14:45:50|4430.5|4430.5|4430.5|4430.5|4430.8|4430.8|4430.2|4430.2|0
1621608360000|2021-05-21 14:46:00|4430.45|4430.45|4430.45|4430.45|4430.45|4430.45|4430.15|4430.15|0
1621608370000|2021-05-21 14:46:10|4430.75|4430.75|4430.15|4430.15|4430.75|4430.75|4430.15|4430.15|0
1621608380000|2021-05-21 14:46:20|4430.45|4430.45|4429.7|4429.7|4430.45|4430.45|4429.7|4429.7|0
1621608390000|2021-05-21 14:46:30|4429.55|4429.55|4429.85|4429.85|4429.85|4429.85|4429.55|4429.55|0
1621608400000|2021-05-21 14:46:40|4430.15|4430.15|4430.3|4430.3|4430.3|4430.3|4430.15|4430.15|0
1621608410000|2021-05-21 14:46:50|4430.25|4430.25|4430.7|4430.7|4431|4431|4430.25|4430.25|0
1621608420000|2021-05-21 14:47:00|4430.81|4430.81|4430.48|4430.48|4430.81|4430.81|4430.48|4430.48|0
1621608430000|2021-05-21 14:47:10|4430.78|4430.78|4430.18|4430.18|4430.78|4430.78|4430.18|4430.18|0
1621608450000|2021-05-21 14:47:30|4430.78|4430.78|4430.78|4430.78|4430.78|4430.78|4430.78|4430.78|0
1621608460000|2021-05-21 14:47:40|4430.93|4430.93|4430.78|4430.78|4430.93|4430.93|4430.78|4430.78|0
1621608470000|2021-05-21 14:47:50|4430.69|4430.69|4432.07|4432.07|4432.07|4432.07|4430.69|4430.69|0
1621608480000|2021-05-21 14:48:00|4432.01|4432.01|4431.88|4431.88|4432.31|4432.31|4431.71|4431.71|0
1621608500000|2021-05-21 14:48:20|4432.18|4432.18|4431.28|4431.28|4432.18|4432.18|4431.28|4431.28|0
1621608510000|2021-05-21 14:48:30|4430.98|4430.98|4430.38|4430.38|4430.98|4430.98|4430.38|4430.38|0
1621608530000|2021-05-21 14:48:50|4430.47|4430.47|4431.1|4431.1|4431.1|4431.1|4430.47|4430.47|0
1621608540000|2021-05-21 14:49:00|4431.4|4431.4|4430.71|4430.71|4431.54|4431.54|4430.71|4430.71|0
1621608550000|2021-05-21 14:49:10|4431.01|4431.01|4431.31|4431.31|4431.31|4431.31|4431.01|4431.01|0
1621608560000|2021-05-21 14:49:20|4431.4|4431.4|4431.49|4431.49|4431.49|4431.49|4431.4|4431.4|0
1621608570000|2021-05-21 14:49:30|4431.79|4431.79|4431.74|4431.74|4431.79|4431.79|4431.74|4431.74|0
1621608580000|2021-05-21 14:49:40|4431.88|4431.88|4431.88|4431.88|4431.88|4431.88|4431.88|4431.88|0
1621608590000|2021-05-21 14:49:50|4431.92|4431.92|4432.6|4432.6|4432.6|4432.6|4431.92|4431.92|0
1621608600000|2021-05-21 14:50:00|4432|4432|4432|4432|4432|4432|4432|4432|0
1621608610000|2021-05-21 14:50:10|4431.4|4431.4|4431.04|4431.04|4431.55|4431.55|4431.04|4431.04|0
1621608620000|2021-05-21 14:50:20|4430.98|4430.98|4431.13|4431.13|4431.13|4431.13|4430.98|4430.98|0
1621608630000|2021-05-21 14:50:30|4431.18|4431.18|4430.75|4430.75|4431.2|4431.2|4430.75|4430.75|0
1621608640000|2021-05-21 14:50:40|4430.61|4430.61|4429.56|4429.56|4430.61|4430.61|4429.56|4429.56|0
1621608660000|2021-05-21 14:51:00|4429.63|4429.63|4430.14|4430.14|4430.29|4430.29|4429.63|4429.63|0
1621608670000|2021-05-21 14:51:10|4430.25|4430.25|4430.61|4430.61|4430.61|4430.61|4430.25|4430.25|0
1621608680000|2021-05-21 14:51:20|4430.91|4430.91|4430.16|4430.16|4430.91|4430.91|4430.16|4430.16|0
1621608690000|2021-05-21 14:51:30|4429.86|4429.86|4429.71|4429.71|4429.86|4429.86|4429.71|4429.71|0
1621608700000|2021-05-21 14:51:40|4430.01|4430.01|4429.41|4429.41|4430.01|4430.01|4429.26|4429.26|0
1621608710000|2021-05-21 14:51:50|4429.27|4429.27|4429.18|4429.18|4429.27|4429.27|4429.18|4429.18|0
1621608720000|2021-05-21 14:52:00|4429.1|4429.1|4428.16|4428.16|4429.1|4429.1|4428.16|4428.16|0
1621608730000|2021-05-21 14:52:10|4428.1|4428.1|4428.1|4428.1|4428.1|4428.1|4428.1|4428.1|0
1621608760000|2021-05-21 14:52:40|4428.4|4428.4|4428.4|4428.4|4428.4|4428.4|4428.4|4428.4|0
1621608770000|2021-05-21 14:52:50|4428.34|4428.34|4428.34|4428.34|4428.64|4428.64|4428.34|4428.34|0
1621608780000|2021-05-21 14:53:00|4428.19|4428.19|4428.49|4428.49|4428.49|4428.49|4427.89|4427.89|0
1621608790000|2021-05-21 14:53:10|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|0
1621608800000|2021-05-21 14:53:20|4428.53|4428.53|4428.68|4428.68|4428.83|4428.83|4428.53|4428.53|0
1621608810000|2021-05-21 14:53:30|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|0
1621608820000|2021-05-21 14:53:40|4427.93|4427.93|4427.9|4427.9|4428.23|4428.23|4427.9|4427.9|0
1621608830000|2021-05-21 14:53:50|4428.2|4428.2|4428.2|4428.2|4428.2|4428.2|4428.2|4428.2|0
1621608840000|2021-05-21 14:54:00|4428.09|4428.09|4428.09|4428.09|4428.09|4428.09|4428.09|4428.09|0
1621608850000|2021-05-21 14:54:10|4428.24|4428.24|4428.9|4428.9|4428.99|4428.99|4428.24|4428.24|0
1621608860000|2021-05-21 14:54:20|4428.29|4428.29|4429.17|4429.17|4429.17|4429.17|4428.29|4428.29|0
1621608890000|2021-05-21 14:54:50|4428.87|4428.87|4428.45|4428.45|4428.87|4428.87|4428.45|4428.45|0
1621608900000|2021-05-21 14:55:00|4428.15|4428.15|4428.15|4428.15|4428.15|4428.15|4428.15|4428.15|0
1621608910000|2021-05-21 14:55:10|4427.85|4427.85|4427.85|4427.85|4427.85|4427.85|4427.85|4427.85|0
1621608920000|2021-05-21 14:55:20|4427.55|4427.55|4426.56|4426.56|4427.55|4427.55|4426.56|4426.56|0
1621608930000|2021-05-21 14:55:30|4426.86|4426.86|4426.86|4426.86|4426.86|4426.86|4426.86|4426.86|0
1621608940000|2021-05-21 14:55:40|4427.01|4427.01|4427.01|4427.01|4427.01|4427.01|4427.01|4427.01|0
1621608950000|2021-05-21 14:55:50|4427.31|4427.31|4427.31|4427.31|4427.31|4427.31|4427.31|4427.31|0
1621608960000|2021-05-21 14:56:00|4427.28|4427.28|4427.13|4427.13|4427.28|4427.28|4427.13|4427.13|0
1621608970000|2021-05-21 14:56:10|4427.19|4427.19|4428.09|4428.09|4428.09|4428.09|4427.19|4427.19|0
1621608980000|2021-05-21 14:56:20|4428.11|4428.11|4428.11|4428.11|4428.11|4428.11|4428.11|4428.11|0
1621608990000|2021-05-21 14:56:30|4428.26|4428.26|4428.41|4428.41|4428.41|4428.41|4428.11|4428.11|0
1621609010000|2021-05-21 14:56:50|4428.32|4428.32|4428.32|4428.32|4428.63|4428.63|4428.32|4428.32|0
1621609020000|2021-05-21 14:57:00|4428.62|4428.62|4428.68|4428.68|4428.68|4428.68|4428.62|4428.62|0
1621609030000|2021-05-21 14:57:10|4429.43|4429.43|4429.43|4429.43|4429.43|4429.43|4429.43|4429.43|0
1621609040000|2021-05-21 14:57:20|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|0
1621609050000|2021-05-21 14:57:30|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|0
1621609060000|2021-05-21 14:57:40|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|0
1621609070000|2021-05-21 14:57:50|4429.16|4429.16|4429.16|4429.16|4429.16|4429.16|4429.16|4429.16|0
1621609080000|2021-05-21 14:58:00|4429.46|4429.46|4428.82|4428.82|4429.46|4429.46|4428.82|4428.82|0
1621609100000|2021-05-21 14:58:20|4428.79|4428.79|4428.9|4428.9|4428.9|4428.9|4428.75|4428.75|0
1621609110000|2021-05-21 14:58:30|4428.94|4428.94|4428.81|4428.81|4428.94|4428.94|4428.81|4428.81|0
1621609120000|2021-05-21 14:58:40|4428.72|4428.72|4429.02|4429.02|4429.02|4429.02|4428.72|4428.72|0
1621609130000|2021-05-21 14:58:50|4428.87|4428.87|4427.97|4427.97|4428.87|4428.87|4427.97|4427.97|0
1621609140000|2021-05-21 14:59:00|4427.67|4427.67|4427.67|4427.67|4427.67|4427.67|4427.67|4427.67|0
1621609150000|2021-05-21 14:59:10|4427.58|4427.58|4427.48|4427.48|4427.78|4427.78|4427.48|4427.48|0
1621609160000|2021-05-21 14:59:20|4427.42|4427.42|4427.72|4427.72|4427.72|4427.72|4427.42|4427.42|0
1621609170000|2021-05-21 14:59:30|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|0
1621609180000|2021-05-21 14:59:40|4427.42|4427.42|4426.98|4426.98|4427.42|4427.42|4426.98|4426.98|0
1621609190000|2021-05-21 14:59:50|4427.88|4427.88|4427.94|4427.94|4428.08|4428.08|4427.88|4427.88|0
1621609200000|2021-05-21 15:00:00|4427.9|4427.9|4428.2|4428.2|4428.2|4428.2|4427.9|4427.9|0
1621609210000|2021-05-21 15:00:10|4428.22|4428.22|4428.22|4428.22|4428.22|4428.22|4428.22|4428.22|0
1621609220000|2021-05-21 15:00:20|4428.82|4428.82|4428.82|4428.82|4428.82|4428.82|4428.82|4428.82|0
1621609230000|2021-05-21 15:00:30|4428.52|4428.52|4428.52|4428.52|4428.82|4428.82|4428.52|4428.52|0
1621609250000|2021-05-21 15:00:50|4428.5|4428.5|4428.8|4428.8|4428.8|4428.8|4428.5|4428.5|0
1621609260000|2021-05-21 15:01:00|4430|4430|4429.3|4429.3|4430|4430|4429.04|4429.04|0
1621609270000|2021-05-21 15:01:10|4429.39|4429.39|4429.7|4429.7|4429.7|4429.7|4429.39|4429.39|0
1621609280000|2021-05-21 15:01:20|4429.73|4429.73|4430.06|4430.06|4430.06|4430.06|4429.65|4429.65|0
1621609290000|2021-05-21 15:01:30|4430.1|4430.1|4430.1|4430.1|4430.1|4430.1|4430.1|4430.1|0
1621609300000|2021-05-21 15:01:40|4430.4|4430.4|4430.4|4430.4|4430.4|4430.4|4430.4|4430.4|0
1621609310000|2021-05-21 15:01:50|4430.7|4430.7|4430.7|4430.7|4430.7|4430.7|4430.7|4430.7|0
1621609320000|2021-05-21 15:02:00|4430.85|4430.85|4430.55|4430.55|4430.85|4430.85|4430.55|4430.55|0
1621609330000|2021-05-21 15:02:10|4430.25|4430.25|4429.8|4429.8|4430.25|4430.25|4429.8|4429.8|0
1621609340000|2021-05-21 15:02:20|4429.65|4429.65|4429.56|4429.56|4429.65|4429.65|4429.28|4429.28|0
1621609370000|2021-05-21 15:02:50|4429.38|4429.38|4429.62|4429.62|4429.68|4429.68|4429.38|4429.38|0
1621609380000|2021-05-21 15:03:00|4429.56|4429.56|4428.87|4428.87|4429.56|4429.56|4428.87|4428.87|0
1621609390000|2021-05-21 15:03:10|4428.83|4428.83|4428.83|4428.83|4428.83|4428.83|4428.83|4428.83|0
1621609400000|2021-05-21 15:03:20|4428.53|4428.53|4428.63|4428.63|4428.78|4428.78|4428.48|4428.48|0
1621609410000|2021-05-21 15:03:30|4428.57|4428.57|4428.57|4428.57|4428.57|4428.57|4428.57|4428.57|0
1621609420000|2021-05-21 15:03:40|4428.72|4428.72|4428.57|4428.57|4428.72|4428.72|4428.57|4428.57|0
1621609430000|2021-05-21 15:03:50|4428.27|4428.27|4428.22|4428.22|4428.27|4428.27|4428.22|4428.22|0
1621609440000|2021-05-21 15:04:00|4427.92|4427.92|4427.02|4427.02|4427.92|4427.92|4427.02|4427.02|0
1621609450000|2021-05-21 15:04:10|4427.04|4427.04|4427.19|4427.19|4427.49|4427.49|4427.04|4427.04|0
1621609460000|2021-05-21 15:04:20|4427.34|4427.34|4427.49|4427.49|4427.79|4427.79|4427.34|4427.34|0
1621609490000|2021-05-21 15:04:50|4427.51|4427.51|4427.51|4427.51|4427.51|4427.51|4427.51|4427.51|0
1621609500000|2021-05-21 15:05:00|4427.54|4427.54|4426.76|4426.76|4427.54|4427.54|4426.76|4426.76|0
1621609510000|2021-05-21 15:05:10|4426.61|4426.61|4426.61|4426.61|4426.61|4426.61|4426.61|4426.61|0
1621609520000|2021-05-21 15:05:20|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|0
1621609530000|2021-05-21 15:05:30|4426.71|4426.71|4426.34|4426.34|4426.79|4426.79|4426.34|4426.34|0
1621609540000|2021-05-21 15:05:40|4426.25|4426.25|4426.31|4426.31|4426.31|4426.31|4426.16|4426.16|0
1621609550000|2021-05-21 15:05:50|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|0
1621609560000|2021-05-21 15:06:00|4426.18|4426.18|4426.39|4426.39|4426.39|4426.39|4426.18|4426.18|0
1621609580000|2021-05-21 15:06:20|4426.33|4426.33|4426.24|4426.24|4426.39|4426.39|4426.24|4426.24|0
1621609590000|2021-05-21 15:06:30|4426.39|4426.39|4426.36|4426.36|4426.39|4426.39|4426.36|4426.36|0
1621609600000|2021-05-21 15:06:40|4426.34|4426.34|4426.34|4426.34|4426.34|4426.34|4426.34|4426.34|0
1621609610000|2021-05-21 15:06:50|4426.04|4426.04|4425.89|4425.89|4426.04|4426.04|4425.89|4425.89|0
1621609620000|2021-05-21 15:07:00|4425.59|4425.59|4425.92|4425.92|4426.04|4426.04|4425.59|4425.59|0
1621609630000|2021-05-21 15:07:10|4425.83|4425.83|4425.92|4425.92|4425.92|4425.92|4425.8|4425.8|0
1621609640000|2021-05-21 15:07:20|4426.22|4426.22|4426.22|4426.22|4426.22|4426.22|4426.22|4426.22|0
1621609650000|2021-05-21 15:07:30|4426.31|4426.31|4426.14|4426.14|4426.31|4426.31|4426.1|4426.1|0
1621609660000|2021-05-21 15:07:40|4426.17|4426.17|4426.2|4426.2|4426.2|4426.2|4426.14|4426.14|0
1621609670000|2021-05-21 15:07:50|4425.9|4425.9|4425.6|4425.6|4425.9|4425.9|4425.6|4425.6|0
1621609680000|2021-05-21 15:08:00|4425.75|4425.75|4425.62|4425.62|4425.75|4425.75|4425.6|4425.6|0
1621609690000|2021-05-21 15:08:10|4425.92|4425.92|4425.87|4425.87|4425.92|4425.92|4425.62|4425.62|0
1621609700000|2021-05-21 15:08:20|4425.9|4425.9|4426.08|4426.08|4426.23|4426.23|4425.9|4425.9|0
1621609710000|2021-05-21 15:08:30|4426.11|4426.11|4426.98|4426.98|4426.98|4426.98|4426.11|4426.11|0
1621609720000|2021-05-21 15:08:40|4427.06|4427.06|4426.77|4426.77|4427.06|4427.06|4426.47|4426.47|0
1621609730000|2021-05-21 15:08:50|4426.74|4426.74|4426.74|4426.74|4426.74|4426.74|4426.74|4426.74|0
1621609740000|2021-05-21 15:09:00|4426.83|4426.83|4427.01|4427.01|4427.01|4427.01|4426.83|4426.83|0
1621609750000|2021-05-21 15:09:10|4427.31|4427.31|4427.3|4427.3|4427.6|4427.6|4427.3|4427.3|0
1621609760000|2021-05-21 15:09:20|4427.6|4427.6|4427.43|4427.43|4427.6|4427.6|4427.37|4427.37|0
1621609770000|2021-05-21 15:09:30|4427.57|4427.57|4427.43|4427.43|4427.72|4427.72|4427.43|4427.43|0
1621609780000|2021-05-21 15:09:40|4427.31|4427.31|4428.24|4428.24|4428.24|4428.24|4427.31|4427.31|0
1621609790000|2021-05-21 15:09:50|4428.2|4428.2|4428.11|4428.11|4428.41|4428.41|4428.11|4428.11|0
1621609800000|2021-05-21 15:10:00|4428.05|4428.05|4427.72|4427.72|4428.05|4428.05|4427.72|4427.72|0
1621609810000|2021-05-21 15:10:10|4428.02|4428.02|4428.02|4428.02|4428.02|4428.02|4428.02|4428.02|0
1621609820000|2021-05-21 15:10:20|4428.17|4428.17|4428.44|4428.44|4428.44|4428.44|4428.17|4428.17|0
1621609830000|2021-05-21 15:10:30|4428.35|4428.35|4428.05|4428.05|4428.35|4428.35|4428.05|4428.05|0
1621609850000|2021-05-21 15:10:50|4427.75|4427.75|4428.45|4428.45|4428.45|4428.45|4427.75|4427.75|0
1621609860000|2021-05-21 15:11:00|4428.54|4428.54|4428.24|4428.24|4428.54|4428.54|4428.24|4428.24|0
1621609870000|2021-05-21 15:11:10|4428.54|4428.54|4428.18|4428.18|4428.54|4428.54|4428.18|4428.18|0
1621609880000|2021-05-21 15:11:20|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|0
1621609890000|2021-05-21 15:11:30|4428.83|4428.83|4430.25|4430.25|4430.25|4430.25|4428.83|4428.83|0
1621609900000|2021-05-21 15:11:40|4430.29|4430.29|4430.44|4430.44|4430.44|4430.44|4430.29|4430.29|0
1621609910000|2021-05-21 15:11:50|4430.25|4430.25|4430.83|4430.83|4430.83|4430.83|4430.23|4430.23|0
1621609920000|2021-05-21 15:12:00|4430.68|4430.68|4430.17|4430.17|4430.77|4430.77|4430.17|4430.17|0
1621609940000|2021-05-21 15:12:20|4429.87|4429.87|4430.17|4430.17|4430.17|4430.17|4429.87|4429.87|0
1621609950000|2021-05-21 15:12:30|4430.22|4430.22|4430.2|4430.2|4430.22|4430.22|4430.2|4430.2|0
1621609960000|2021-05-21 15:12:40|4430.5|4430.5|4430.54|4430.54|4430.54|4430.54|4430.5|4430.5|0
1621609970000|2021-05-21 15:12:50|4430.51|4430.51|4430.51|4430.51|4430.51|4430.51|4430.51|4430.51|0
1621609980000|2021-05-21 15:13:00|4430.21|4430.21|4429.91|4429.91|4430.21|4430.21|4429.91|4429.91|0
1621609990000|2021-05-21 15:13:10|4429.88|4429.88|4429.44|4429.44|4429.88|4429.88|4429.44|4429.44|0
1621610000000|2021-05-21 15:13:20|4429.74|4429.74|4429.44|4429.44|4430.04|4430.04|4429.44|4429.44|0
1621610010000|2021-05-21 15:13:30|4429.46|4429.46|4429.88|4429.88|4430.03|4430.03|4429.44|4429.44|0
1621610020000|2021-05-21 15:13:40|4429.74|4429.74|4429.38|4429.38|4429.74|4429.74|4429.38|4429.38|0
1621610030000|2021-05-21 15:13:50|4429.49|4429.49|4429.16|4429.16|4429.49|4429.49|4429.16|4429.16|0
1621610050000|2021-05-21 15:14:10|4429.46|4429.46|4429.46|4429.46|4429.46|4429.46|4429.46|4429.46|0
1621610060000|2021-05-21 15:14:20|4429.43|4429.43|4429.13|4429.13|4429.43|4429.43|4428.53|4428.53|0
1621610070000|2021-05-21 15:14:30|4428.83|4428.83|4428.53|4428.53|4428.83|4428.83|4428.53|4428.53|0
1621610080000|2021-05-21 15:14:40|4428.51|4428.51|4428.21|4428.21|4428.51|4428.51|4428.21|4428.21|0
1621610100000|2021-05-21 15:15:00|4428.15|4428.15|4428.42|4428.42|4428.53|4428.53|4428.15|4428.15|0
1621610120000|2021-05-21 15:15:20|4428.47|4428.47|4429.75|4429.75|4429.75|4429.75|4428.47|4428.47|0
1621610130000|2021-05-21 15:15:30|4429.86|4429.86|4431.65|4431.65|4431.65|4431.65|4429.86|4429.86|0
1621610140000|2021-05-21 15:15:40|4431.05|4431.05|4430.75|4430.75|4431.05|4431.05|4430.75|4430.75|0
1621610150000|2021-05-21 15:15:50|4430.45|4430.45|4430.75|4430.75|4430.75|4430.75|4430.45|4430.45|0
1621610160000|2021-05-21 15:16:00|4430.45|4430.45|4430.45|4430.45|4430.45|4430.45|4430.45|4430.45|0
1621610170000|2021-05-21 15:16:10|4431.05|4431.05|4431.05|4431.05|4431.05|4431.05|4431.05|4431.05|0
1621610190000|2021-05-21 15:16:30|4431.2|4431.2|4431.27|4431.27|4431.27|4431.27|4431.2|4431.2|0
1621610210000|2021-05-21 15:16:50|4431.21|4431.21|4431.42|4431.42|4431.42|4431.42|4431.21|4431.21|0
1621610220000|2021-05-21 15:17:00|4431.27|4431.27|4430.97|4430.97|4431.27|4431.27|4430.93|4430.93|0
1621610230000|2021-05-21 15:17:10|4430.93|4430.93|4431.21|4431.21|4431.21|4431.21|4430.76|4430.76|0
1621610240000|2021-05-21 15:17:20|4431.12|4431.12|4431.42|4431.42|4431.42|4431.42|4431.12|4431.12|0
1621610250000|2021-05-21 15:17:30|4431.12|4431.12|4432.02|4432.02|4432.02|4432.02|4431.12|4431.12|0
1621610260000|2021-05-21 15:17:40|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|0
1621610270000|2021-05-21 15:17:50|4432.02|4432.02|4431.72|4431.72|4432.02|4432.02|4431.12|4431.12|0
1621610280000|2021-05-21 15:18:00|4431.61|4431.61|4430.41|4430.41|4431.61|4431.61|4430.41|4430.41|0
1621610290000|2021-05-21 15:18:10|4430.32|4430.32|4430.62|4430.62|4430.62|4430.62|4430.32|4430.32|0
1621610300000|2021-05-21 15:18:20|4430.02|4430.02|4429.81|4429.81|4430.13|4430.13|4429.81|4429.81|0
1621610310000|2021-05-21 15:18:30|4429.96|4429.96|4429.83|4429.83|4429.96|4429.96|4429.81|4429.81|0
1621610320000|2021-05-21 15:18:40|4429.86|4429.86|4429.56|4429.56|4430.15|4430.15|4429.56|4429.56|0
1621610330000|2021-05-21 15:18:50|4429.26|4429.26|4429.11|4429.11|4429.26|4429.26|4429.11|4429.11|0
1621610340000|2021-05-21 15:19:00|4429.14|4429.14|4429.23|4429.23|4429.23|4429.23|4429.14|4429.14|0
1621610350000|2021-05-21 15:19:10|4429.54|4429.54|4429.54|4429.54|4429.54|4429.54|4429.54|4429.54|0
1621610360000|2021-05-21 15:19:20|4429.68|4429.68|4429.68|4429.68|4429.68|4429.68|4429.68|4429.68|0
1621610370000|2021-05-21 15:19:30|4429.83|4429.83|4429.68|4429.68|4429.83|4429.83|4429.66|4429.66|0
1621610380000|2021-05-21 15:19:40|4429.66|4429.66|4429.66|4429.66|4429.66|4429.66|4429.66|4429.66|0
1621610390000|2021-05-21 15:19:50|4429.7|4429.7|4429.81|4429.81|4429.81|4429.81|4429.7|4429.7|0
1621610400000|2021-05-21 15:20:00|4430.11|4430.11|4430.11|4430.11|4430.11|4430.11|4430.11|4430.11|0
1621610410000|2021-05-21 15:20:10|4430.02|4430.02|4430.17|4430.17|4430.32|4430.32|4430.02|4430.02|0
1621610420000|2021-05-21 15:20:20|4430.32|4430.32|4430.68|4430.68|4430.68|4430.68|4430.32|4430.32|0
1621610430000|2021-05-21 15:20:30|4430.7|4430.7|4431.15|4431.15|4431.3|4431.3|4430.7|4430.7|0
1621610440000|2021-05-21 15:20:40|4431.3|4431.3|4431.6|4431.6|4431.6|4431.6|4431.3|4431.3|0
1621610450000|2021-05-21 15:20:50|4431.51|4431.51|4431.56|4431.56|4431.56|4431.56|4431.51|4431.51|0
1621610460000|2021-05-21 15:21:00|4431.41|4431.41|4431.21|4431.21|4431.41|4431.41|4431.21|4431.21|0
1621610470000|2021-05-21 15:21:10|4430.91|4430.91|4430.69|4430.69|4430.96|4430.96|4430.66|4430.66|0
1621610480000|2021-05-21 15:21:20|4430.71|4430.71|4430.99|4430.99|4431.04|4431.04|4430.56|4430.56|0
1621610490000|2021-05-21 15:21:30|4430.69|4430.69|4430.72|4430.72|4430.72|4430.72|4430.69|4430.69|0
1621610500000|2021-05-21 15:21:40|4430.68|4430.68|4430.86|4430.86|4430.86|4430.86|4430.68|4430.68|0
1621610510000|2021-05-21 15:21:50|4431.16|4431.16|4430.41|4430.41|4431.16|4431.16|4430.41|4430.41|0
1621610520000|2021-05-21 15:22:00|4430.45|4430.45|4430.5|4430.5|4430.59|4430.59|4430.45|4430.45|0
1621610530000|2021-05-21 15:22:10|4430.53|4430.53|4430.85|4430.85|4430.85|4430.85|4430.53|4430.53|0
1621610540000|2021-05-21 15:22:20|4431.15|4431.15|4431.15|4431.15|4431.15|4431.15|4431.15|4431.15|0
1621610550000|2021-05-21 15:22:30|4431.45|4431.45|4431.95|4431.95|4431.95|4431.95|4431.45|4431.45|0
1621610560000|2021-05-21 15:22:40|4432.1|4432.1|4432.1|4432.1|4432.4|4432.4|4432.1|4432.1|0
1621610570000|2021-05-21 15:22:50|4432.4|4432.4|4431.78|4431.78|4432.4|4432.4|4431.63|4431.63|0
1621610580000|2021-05-21 15:23:00|4431.76|4431.76|4431.36|4431.36|4431.76|4431.76|4431.28|4431.28|0
1621610590000|2021-05-21 15:23:10|4431.96|4431.96|4432.03|4432.03|4432.03|4432.03|4431.88|4431.88|0
1621610600000|2021-05-21 15:23:20|4432.63|4432.63|4433.01|4433.01|4433.01|4433.01|4432.63|4432.63|0
1621610610000|2021-05-21 15:23:30|4432.41|4432.41|4432.5|4432.5|4432.8|4432.8|4432.41|4432.41|0
1621610620000|2021-05-21 15:23:40|4432.8|4432.8|4432.8|4432.8|4432.8|4432.8|4432.78|4432.78|0
1621610630000|2021-05-21 15:23:50|4432.85|4432.85|4433.27|4433.27|4433.57|4433.57|4432.58|4432.58|0
1621610640000|2021-05-21 15:24:00|4433.36|4433.36|4433.27|4433.27|4433.42|4433.42|4433.27|4433.27|0
1621610650000|2021-05-21 15:24:10|4433.33|4433.33|4433.82|4433.82|4434.42|4434.42|4433.33|4433.33|0
1621610660000|2021-05-21 15:24:20|4434.12|4434.12|4433.76|4433.76|4434.12|4434.12|4433.76|4433.76|0
1621610670000|2021-05-21 15:24:30|4433.8|4433.8|4434.03|4434.03|4434.03|4434.03|4433.8|4433.8|0
1621610680000|2021-05-21 15:24:40|4434|4434|4432.81|4432.81|4434|4434|4432.12|4432.12|0
1621610690000|2021-05-21 15:24:50|4432.78|4432.78|4432.81|4432.81|4432.81|4432.81|4432.78|4432.78|0
1621610700000|2021-05-21 15:25:00|4432.48|4432.48|4432.33|4432.33|4432.48|4432.48|4432.31|4432.31|0
1621610710000|2021-05-21 15:25:10|4432.63|4432.63|4432.61|4432.61|4432.75|4432.75|4432.33|4432.33|0
1621610720000|2021-05-21 15:25:20|4432.64|4432.64|4432.64|4432.64|4432.82|4432.82|4432.49|4432.49|0
1621610730000|2021-05-21 15:25:30|4432.59|4432.59|4432.43|4432.43|4432.76|4432.76|4432.43|4432.43|0
1621610740000|2021-05-21 15:25:40|4432.73|4432.73|4432.68|4432.68|4432.73|4432.73|4432.68|4432.68|0
1621610750000|2021-05-21 15:25:50|4432.98|4432.98|4433.25|4433.25|4433.25|4433.25|4432.68|4432.68|0
1621610760000|2021-05-21 15:26:00|4432.95|4432.95|4432.83|4432.83|4433.13|4433.13|4432.65|4432.65|0
1621610770000|2021-05-21 15:26:10|4433.13|4433.13|4432.83|4432.83|4433.13|4433.13|4432.83|4432.83|0
1621610780000|2021-05-21 15:26:20|4433.43|4433.43|4432.72|4432.72|4433.43|4433.43|4432.72|4432.72|0
1621610800000|2021-05-21 15:26:40|4432.69|4432.69|4432.63|4432.63|4432.69|4432.69|4432.48|4432.48|0
1621610810000|2021-05-21 15:26:50|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|0
1621610820000|2021-05-21 15:27:00|4432.34|4432.34|4433.38|4433.38|4433.38|4433.38|4432.34|4432.34|0
1621610830000|2021-05-21 15:27:10|4433.53|4433.53|4433.44|4433.44|4433.53|4433.53|4433.44|4433.44|0
1621610840000|2021-05-21 15:27:20|4433.4|4433.4|4434.15|4434.15|4434.15|4434.15|4433.25|4433.25|0
1621610850000|2021-05-21 15:27:30|4434.18|4434.18|4433.22|4433.22|4434.18|4434.18|4433.22|4433.22|0
1621610860000|2021-05-21 15:27:40|4433.37|4433.37|4433.37|4433.37|4433.37|4433.37|4433.37|4433.37|0
1621610870000|2021-05-21 15:27:50|4434.57|4434.57|4434.78|4434.78|4434.78|4434.78|4434.18|4434.18|0
1621610880000|2021-05-21 15:28:00|4434.93|4434.93|4434.78|4434.78|4435.08|4435.08|4434.63|4434.63|0
1621610890000|2021-05-21 15:28:10|4434.93|4434.93|4434.78|4434.78|4434.93|4434.93|4434.78|4434.78|0
1621610900000|2021-05-21 15:28:20|4434.75|4434.75|4434.94|4434.94|4434.94|4434.94|4434.75|4434.75|0
1621610910000|2021-05-21 15:28:30|4435.09|4435.09|4435.84|4435.84|4435.84|4435.84|4434.94|4434.94|0
1621610920000|2021-05-21 15:28:40|4436.14|4436.14|4436.17|4436.17|4436.17|4436.17|4436.12|4436.12|0
1621610930000|2021-05-21 15:28:50|4435.27|4435.27|4435.36|4435.36|4435.36|4435.36|4435.12|4435.12|0
1621610940000|2021-05-21 15:29:00|4435.21|4435.21|4434.71|4434.71|4435.21|4435.21|4434.71|4434.71|0
1621610950000|2021-05-21 15:29:10|4434.56|4434.56|4434.22|4434.22|4434.56|4434.56|4434.22|4434.22|0
1621610960000|2021-05-21 15:29:20|4434.28|4434.28|4435.09|4435.09|4435.09|4435.09|4434.28|4434.28|0
1621610970000|2021-05-21 15:29:30|4435.24|4435.24|4435.99|4435.99|4435.99|4435.99|4435.24|4435.24|0
1621610980000|2021-05-21 15:29:40|4436.2|4436.2|4435.84|4435.84|4436.65|4436.65|4435.84|4435.84|0
1621610990000|2021-05-21 15:29:50|4436.29|4436.29|4436.36|4436.36|4437.06|4437.06|4435.9|4435.9|0
1621840500000|2021-05-24 07:15:00|4441.81|4441.81|4442.11|4442.11|4442.11|4442.11|4441.81|4441.81|0
1621840510000|2021-05-24 07:15:10|4442.29|4442.29|4442.23|4442.23|4442.29|4442.29|4442.14|4442.14|0
1621840520000|2021-05-24 07:15:20|4442.14|4442.14|4442.38|4442.38|4442.38|4442.38|4442.03|4442.03|0
1621840530000|2021-05-24 07:15:30|4443.28|4443.28|4443.28|4443.28|4443.28|4443.28|4443.28|4443.28|0
1621840540000|2021-05-24 07:15:40|4443.46|4443.46|4444.1|4444.1|4444.1|4444.1|4443.46|4443.46|0
1621840550000|2021-05-24 07:15:50|4444.14|4444.14|4445.3|4445.3|4445.34|4445.34|4444.14|4444.14|0
1621840560000|2021-05-24 07:16:00|4445.38|4445.38|4445.38|4445.38|4445.98|4445.98|4445.38|4445.38|0
1621840570000|2021-05-24 07:16:10|4445.53|4445.53|4445.59|4445.59|4445.59|4445.59|4445.53|4445.53|0
1621840580000|2021-05-24 07:16:20|4445.89|4445.89|4445.29|4445.29|4446.19|4446.19|4445.29|4445.29|0
1621840590000|2021-05-24 07:16:30|4445.59|4445.59|4445.73|4445.73|4446.93|4446.93|4445.59|4445.59|0
1621840600000|2021-05-24 07:16:40|4446.18|4446.18|4446.36|4446.36|4446.36|4446.36|4446.18|4446.18|0
1621840620000|2021-05-24 07:17:00|4446.96|4446.96|4447.32|4447.32|4447.32|4447.32|4446.96|4446.96|0
1621840630000|2021-05-24 07:17:10|4447.47|4447.47|4447.36|4447.36|4447.51|4447.51|4447.36|4447.36|0
1621840640000|2021-05-24 07:17:20|4447.06|4447.06|4447.06|4447.06|4447.06|4447.06|4447.06|4447.06|0
1621840650000|2021-05-24 07:17:30|4447.03|4447.03|4447.03|4447.03|4447.03|4447.03|4447.03|4447.03|0
1621840660000|2021-05-24 07:17:40|4446.99|4446.99|4446.73|4446.73|4447.03|4447.03|4446.73|4446.73|0
1621840670000|2021-05-24 07:17:50|4446.43|4446.43|4446.43|4446.43|4446.43|4446.43|4446.43|4446.43|0
1621840680000|2021-05-24 07:18:00|4446.13|4446.13|4446.49|4446.49|4446.49|4446.49|4446.13|4446.13|0
1621840710000|2021-05-24 07:18:30|4446.79|4446.79|4446.76|4446.76|4446.79|4446.79|4446.76|4446.76|0
1621840730000|2021-05-24 07:18:50|4446.91|4446.91|4447.39|4447.39|4447.39|4447.39|4446.91|4446.91|0
1621840740000|2021-05-24 07:19:00|4447.45|4447.45|4447.62|4447.62|4447.62|4447.62|4447.45|4447.45|0
1621840750000|2021-05-24 07:19:10|4447.79|4447.79|4447.49|4447.49|4447.79|4447.79|4447.49|4447.49|0
1621840760000|2021-05-24 07:19:20|4447.61|4447.61|4447.61|4447.61|4447.61|4447.61|4447.61|4447.61|0
1621840770000|2021-05-24 07:19:30|4447.01|4447.01|4446.22|4446.22|4447.01|4447.01|4446.11|4446.11|0
1621840790000|2021-05-24 07:19:50|4445.32|4445.32|4445.62|4445.62|4445.62|4445.62|4445.32|4445.32|0
1621840800000|2021-05-24 07:20:00|4445.92|4445.92|4446.22|4446.22|4446.22|4446.22|4445.92|4445.92|0
1621840810000|2021-05-24 07:20:10|4446.05|4446.05|4445.96|4445.96|4446.05|4446.05|4445.96|4445.96|0
1621840820000|2021-05-24 07:20:20|4445.36|4445.36|4444.31|4444.31|4445.36|4445.36|4444.31|4444.31|0
1621840860000|2021-05-24 07:21:00|4443.11|4443.11|4443.11|4443.11|4443.11|4443.11|4443.11|4443.11|0
1621840870000|2021-05-24 07:21:10|4443.41|4443.41|4443.5|4443.5|4443.5|4443.5|4443.41|4443.41|0
1621840880000|2021-05-24 07:21:20|4443.8|4443.8|4443.82|4443.82|4443.82|4443.82|4443.8|4443.8|0
1621840890000|2021-05-24 07:21:30|4444.72|4444.72|4444.81|4444.81|4444.81|4444.81|4444.63|4444.63|0
1621840900000|2021-05-24 07:21:40|4444.51|4444.51|4442.87|4442.87|4444.51|4444.51|4442.87|4442.87|0
1621840910000|2021-05-24 07:21:50|4442.78|4442.78|4442.78|4442.78|4442.78|4442.78|4442.78|4442.78|0
1621840920000|2021-05-24 07:22:00|4442.93|4442.93|4441.99|4441.99|4442.93|4442.93|4441.99|4441.99|0
1621840930000|2021-05-24 07:22:10|4441.9|4441.9|4441.9|4441.9|4441.9|4441.9|4441.9|4441.9|0
1621840950000|2021-05-24 07:22:30|4441.73|4441.73|4441.13|4441.13|4441.73|4441.73|4441.13|4441.13|0
1621840960000|2021-05-24 07:22:40|4439.93|4439.93|4439.93|4439.93|4439.93|4439.93|4439.93|4439.93|0
1621840970000|2021-05-24 07:22:50|4439.81|4439.81|4439.81|4439.81|4439.81|4439.81|4439.81|4439.81|0
1621840980000|2021-05-24 07:23:00|4440.42|4440.42|4440.42|4440.42|4440.42|4440.42|4440.42|4440.42|0
1621841000000|2021-05-24 07:23:20|4440.56|4440.56|4440.53|4440.53|4440.56|4440.56|4440.53|4440.53|0
1621841010000|2021-05-24 07:23:30|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|0
1621841040000|2021-05-24 07:24:00|4440.45|4440.45|4440.45|4440.45|4440.45|4440.45|4439.85|4439.85|0
1621841050000|2021-05-24 07:24:10|4440.4|4440.4|4440.43|4440.43|4440.43|4440.43|4440.4|4440.4|0
1621841060000|2021-05-24 07:24:20|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|0
1621841070000|2021-05-24 07:24:30|4440.43|4440.43|4440.43|4440.43|4440.43|4440.43|4440.43|4440.43|0
1621841080000|2021-05-24 07:24:40|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|0
1621841090000|2021-05-24 07:24:50|4440.7|4440.7|4440.7|4440.7|4440.7|4440.7|4440.7|4440.7|0
1621841100000|2021-05-24 07:25:00|4440.78|4440.78|4440.85|4440.85|4440.85|4440.85|4440.78|4440.78|0
1621841110000|2021-05-24 07:25:10|4440.56|4440.56|4440.56|4440.56|4440.56|4440.56|4440.56|4440.56|0
1621841120000|2021-05-24 07:25:20|4440.5|4440.5|4440.66|4440.66|4440.66|4440.66|4440.48|4440.48|0
1621841130000|2021-05-24 07:25:30|4440.36|4440.36|4440.03|4440.03|4440.36|4440.36|4440.03|4440.03|0
1621841150000|2021-05-24 07:25:50|4439.8|4439.8|4440.1|4440.1|4440.1|4440.1|4439.8|4439.8|0
1621841190000|2021-05-24 07:26:30|4439.95|4439.95|4439.97|4439.97|4439.97|4439.97|4439.95|4439.95|0
1621841200000|2021-05-24 07:26:40|4439.86|4439.86|4440.04|4440.04|4440.04|4440.04|4439.86|4439.86|0
1621841240000|2021-05-24 07:27:20|4440.34|4440.34|4440.64|4440.64|4440.64|4440.64|4440.34|4440.34|0
1621841250000|2021-05-24 07:27:30|4440.95|4440.95|4440.95|4440.95|4440.95|4440.95|4440.95|4440.95|0
1621841260000|2021-05-24 07:27:40|4440.34|4440.34|4440.04|4440.04|4440.34|4440.34|4440.04|4440.04|0
1621841280000|2021-05-24 07:28:00|4440.64|4440.64|4440.73|4440.73|4440.73|4440.73|4440.64|4440.64|0
1621841290000|2021-05-24 07:28:10|4440.51|4440.51|4440.51|4440.51|4440.51|4440.51|4440.51|4440.51|0
1621841300000|2021-05-24 07:28:20|4440.39|4440.39|4440.39|4440.39|4440.39|4440.39|4440.39|4440.39|0
1621841310000|2021-05-24 07:28:30|4440.48|4440.48|4440.78|4440.78|4440.78|4440.78|4440.48|4440.48|0
1621841320000|2021-05-24 07:28:40|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|0
1621841330000|2021-05-24 07:28:50|4440.7|4440.7|4440.7|4440.7|4440.7|4440.7|4440.7|4440.7|0
1621841340000|2021-05-24 07:29:00|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|0
1621841350000|2021-05-24 07:29:10|4440.83|4440.83|4440.73|4440.73|4440.83|4440.83|4440.73|4440.73|0
1621841360000|2021-05-24 07:29:20|4441.03|4441.03|4441.2|4441.2|4441.2|4441.2|4441.03|4441.03|0
1621841370000|2021-05-24 07:29:30|4441.02|4441.02|4442.13|4442.13|4442.13|4442.13|4441.02|4441.02|0
1621841380000|2021-05-24 07:29:40|4442.16|4442.16|4442.31|4442.31|4442.31|4442.31|4442.16|4442.16|0
1621841390000|2021-05-24 07:29:50|4442.38|4442.38|4442.98|4442.98|4442.98|4442.98|4442.38|4442.38|0
1621841400000|2021-05-24 07:30:00|4442.95|4442.95|4441.97|4441.97|4442.95|4442.95|4441.97|4441.97|0
1621841410000|2021-05-24 07:30:10|4441.58|4441.58|4440.94|4440.94|4441.58|4441.58|4440.94|4440.94|0
1621841420000|2021-05-24 07:30:20|4440.64|4440.64|4440.39|4440.39|4440.64|4440.64|4440.24|4440.24|0
1621841430000|2021-05-24 07:30:30|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|0
1621841440000|2021-05-24 07:30:40|4440.73|4440.73|4440.73|4440.73|4440.73|4440.73|4440.73|4440.73|0
1621841450000|2021-05-24 07:30:50|4440.59|4440.59|4440.59|4440.59|4440.59|4440.59|4440.59|4440.59|0
1621841460000|2021-05-24 07:31:00|4441.79|4441.79|4442|4442|4442|4442|4441.79|4441.79|0
1621841470000|2021-05-24 07:31:10|4442.3|4442.3|4442.3|4442.3|4442.3|4442.3|4442.3|4442.3|0
1621841500000|2021-05-24 07:31:40|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|0
1621841510000|2021-05-24 07:31:50|4442.45|4442.45|4442.45|4442.45|4442.45|4442.45|4442.45|4442.45|0
1621841520000|2021-05-24 07:32:00|4442.39|4442.39|4442.43|4442.43|4442.43|4442.43|4442.39|4442.39|0
1621841530000|2021-05-24 07:32:10|4442.83|4442.83|4442.83|4442.83|4442.83|4442.83|4442.83|4442.83|0
1621841550000|2021-05-24 07:32:30|4443.13|4443.13|4443.04|4443.04|4443.13|4443.13|4443.04|4443.04|0
1621841560000|2021-05-24 07:32:40|4442.74|4442.74|4442.74|4442.74|4442.74|4442.74|4442.74|4442.74|0
1621841570000|2021-05-24 07:32:50|4443.04|4443.04|4443.04|4443.04|4443.04|4443.04|4443.04|4443.04|0
1621841580000|2021-05-24 07:33:00|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|0
1621841600000|2021-05-24 07:33:20|4442.62|4442.62|4442.71|4442.71|4442.71|4442.71|4442.62|4442.62|0
1621841610000|2021-05-24 07:33:30|4442.74|4442.74|4443.37|4443.37|4443.37|4443.37|4442.74|4442.74|0
1621841620000|2021-05-24 07:33:40|4442.76|4442.76|4442.76|4442.76|4442.76|4442.76|4442.76|4442.76|0
1621841650000|2021-05-24 07:34:10|4443.07|4443.07|4444.23|4444.23|4444.23|4444.23|4443.07|4443.07|0
1621841690000|2021-05-24 07:34:50|4444.13|4444.13|4444.23|4444.23|4444.23|4444.23|4444.13|4444.13|0
1621841700000|2021-05-24 07:35:00|4444.52|4444.52|4444.23|4444.23|4444.52|4444.52|4444.23|4444.23|0
1621841710000|2021-05-24 07:35:10|4443.92|4443.92|4443.92|4443.92|4443.92|4443.92|4443.92|4443.92|0
1621841720000|2021-05-24 07:35:20|4444.23|4444.23|4444.23|4444.23|4444.23|4444.23|4444.23|4444.23|0
1621841730000|2021-05-24 07:35:30|4443.93|4443.93|4443.03|4443.03|4443.93|4443.93|4443.03|4443.03|0
1621841750000|2021-05-24 07:35:50|4442.95|4442.95|4442.95|4442.95|4442.95|4442.95|4442.95|4442.95|0
1621841770000|2021-05-24 07:36:10|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|0
1621841790000|2021-05-24 07:36:30|4443.27|4443.27|4443.12|4443.12|4443.27|4443.27|4443.12|4443.12|0
1621841800000|2021-05-24 07:36:40|4442.98|4442.98|4442.98|4442.98|4442.98|4442.98|4442.98|4442.98|0
1621841810000|2021-05-24 07:36:50|4442.8|4442.8|4442.8|4442.8|4442.8|4442.8|4442.8|4442.8|0
1621841820000|2021-05-24 07:37:00|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|0
1621841840000|2021-05-24 07:37:20|4442.61|4442.61|4442.49|4442.49|4442.61|4442.61|4442.49|4442.49|0
1621841850000|2021-05-24 07:37:30|4442.58|4442.58|4442.64|4442.64|4442.64|4442.64|4442.58|4442.58|0
1621841860000|2021-05-24 07:37:40|4442.55|4442.55|4442.55|4442.55|4442.55|4442.55|4442.55|4442.55|0
1621841870000|2021-05-24 07:37:50|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|0
1621841880000|2021-05-24 07:38:00|4442.82|4442.82|4443.3|4443.3|4443.3|4443.3|4442.82|4442.82|0
1621841890000|2021-05-24 07:38:10|4443|4443|4443|4443|4443|4443|4443|4443|0
1621841910000|2021-05-24 07:38:30|4442.94|4442.94|4442.94|4442.94|4442.94|4442.94|4442.94|4442.94|0
1621841920000|2021-05-24 07:38:40|4442.76|4442.76|4442.64|4442.64|4442.76|4442.76|4442.64|4442.64|0
1621841940000|2021-05-24 07:39:00|4442.49|4442.49|4442.19|4442.19|4442.49|4442.49|4442.19|4442.19|0
1621841960000|2021-05-24 07:39:20|4442.49|4442.49|4442.45|4442.45|4442.49|4442.49|4442.41|4442.41|0
1621841980000|2021-05-24 07:39:40|4442.3|4442.3|4441.7|4441.7|4442.3|4442.3|4441.7|4441.7|0
1621841990000|2021-05-24 07:39:50|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|0
1621842000000|2021-05-24 07:40:00|4442.11|4442.11|4441.96|4441.96|4442.11|4442.11|4441.96|4441.96|0
1621842030000|2021-05-24 07:40:30|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|0
1621842050000|2021-05-24 07:40:50|4441.81|4441.81|4441.61|4441.61|4441.81|4441.81|4441.61|4441.61|0
1621842060000|2021-05-24 07:41:00|4441.91|4441.91|4441.91|4441.91|4441.91|4441.91|4441.91|4441.91|0
1621842080000|2021-05-24 07:41:20|4441.61|4441.61|4441.6|4441.6|4441.61|4441.61|4441.31|4441.31|0
1621842090000|2021-05-24 07:41:30|4441.75|4441.75|4442.02|4442.02|4442.02|4442.02|4441.75|4441.75|0
1621842100000|2021-05-24 07:41:40|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|0
1621842110000|2021-05-24 07:41:50|4442.11|4442.11|4442.02|4442.02|4442.11|4442.11|4442.02|4442.02|0
1621842120000|2021-05-24 07:42:00|4441.93|4441.93|4441.84|4441.84|4441.93|4441.93|4441.84|4441.84|0
1621842130000|2021-05-24 07:42:10|4442.74|4442.74|4442.59|4442.59|4442.74|4442.74|4442.59|4442.59|0
1621842150000|2021-05-24 07:42:30|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|0
1621842160000|2021-05-24 07:42:40|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|0
1621842180000|2021-05-24 07:43:00|4443.25|4443.25|4443.25|4443.25|4443.25|4443.25|4443.25|4443.25|0
1621842190000|2021-05-24 07:43:10|4443.55|4443.55|4443.55|4443.55|4443.55|4443.55|4443.55|4443.55|0
1621842220000|2021-05-24 07:43:40|4443.52|4443.52|4443.5|4443.5|4443.52|4443.52|4443.2|4443.2|0
1621842240000|2021-05-24 07:44:00|4443.2|4443.2|4442.9|4442.9|4443.2|4443.2|4442.9|4442.9|0
1621842260000|2021-05-24 07:44:20|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|0
1621842300000|2021-05-24 07:45:00|4442.75|4442.75|4443.2|4443.2|4443.35|4443.35|4442.75|4442.75|0
1621842310000|2021-05-24 07:45:10|4442.9|4442.9|4442.6|4442.6|4442.9|4442.9|4442.6|4442.6|0
1621842320000|2021-05-24 07:45:20|4442.9|4442.9|4442.9|4442.9|4442.9|4442.9|4442.9|4442.9|0
1621842330000|2021-05-24 07:45:30|4442.93|4442.93|4442.66|4442.66|4442.93|4442.93|4442.66|4442.66|0
1621842360000|2021-05-24 07:46:00|4442.36|4442.36|4442.01|4442.01|4442.36|4442.36|4442.01|4442.01|0
1621842390000|2021-05-24 07:46:30|4442.13|4442.13|4442.66|4442.66|4442.66|4442.66|4442.13|4442.13|0
1621842420000|2021-05-24 07:47:00|4442.81|4442.81|4442.78|4442.78|4442.81|4442.81|4442.78|4442.78|0
1621842440000|2021-05-24 07:47:20|4442.87|4442.87|4443.17|4443.17|4443.17|4443.17|4442.87|4442.87|0
1621842450000|2021-05-24 07:47:30|4443.15|4443.15|4443.17|4443.17|4443.17|4443.17|4443.15|4443.15|0
1621842460000|2021-05-24 07:47:40|4442.87|4442.87|4440.92|4440.92|4442.87|4442.87|4440.92|4440.92|0
1621842470000|2021-05-24 07:47:50|4440.62|4440.62|4441.22|4441.22|4441.22|4441.22|4440.62|4440.62|0
1621842480000|2021-05-24 07:48:00|4440.92|4440.92|4440.89|4440.89|4440.92|4440.92|4440.89|4440.89|0
1621842490000|2021-05-24 07:48:10|4440.92|4440.92|4440.92|4440.92|4440.92|4440.92|4440.92|4440.92|0
1621842500000|2021-05-24 07:48:20|4441.07|4441.07|4441.3|4441.3|4441.3|4441.3|4441.07|4441.07|0
1621842510000|2021-05-24 07:48:30|4441.6|4441.6|4441.6|4441.6|4441.6|4441.6|4441.6|4441.6|0
1621842530000|2021-05-24 07:48:50|4441.65|4441.65|4440.96|4440.96|4441.65|4441.65|4440.96|4440.96|0
1621842540000|2021-05-24 07:49:00|4440.66|4440.66|4440.66|4440.66|4440.66|4440.66|4440.66|4440.66|0
1621842550000|2021-05-24 07:49:10|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|0
1621842570000|2021-05-24 07:49:30|4440.96|4440.96|4441.26|4441.26|4441.26|4441.26|4440.96|4440.96|0
1621842600000|2021-05-24 07:50:00|4440.96|4440.96|4440.96|4440.96|4440.96|4440.96|4440.96|4440.96|0
1621842610000|2021-05-24 07:50:10|4440.93|4440.93|4440.79|4440.79|4440.93|4440.93|4440.79|4440.79|0
1621842620000|2021-05-24 07:50:20|4440.77|4440.77|4440.74|4440.74|4440.77|4440.77|4440.74|4440.74|0
1621842650000|2021-05-24 07:50:50|4440.77|4440.77|4440.74|4440.74|4440.77|4440.77|4440.74|4440.74|0
1621842660000|2021-05-24 07:51:00|4440.44|4440.44|4440.46|4440.46|4440.46|4440.46|4440.44|4440.44|0
1621842680000|2021-05-24 07:51:20|4440.16|4440.16|4440.16|4440.16|4440.16|4440.16|4440.16|4440.16|0
1621842690000|2021-05-24 07:51:30|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|0
1621842700000|2021-05-24 07:51:40|4439.96|4439.96|4439.96|4439.96|4439.96|4439.96|4439.96|4439.96|0
1621842710000|2021-05-24 07:51:50|4440.26|4440.26|4440.26|4440.26|4440.26|4440.26|4440.26|4440.26|0
1621842720000|2021-05-24 07:52:00|4440.35|4440.35|4440.35|4440.35|4440.35|4440.35|4440.35|4440.35|0
1621842740000|2021-05-24 07:52:20|4440.65|4440.65|4440.69|4440.69|4440.69|4440.69|4440.65|4440.65|0
1621842750000|2021-05-24 07:52:30|4440.99|4440.99|4440.99|4440.99|4440.99|4440.99|4440.99|4440.99|0
1621842780000|2021-05-24 07:53:00|4441.29|4441.29|4441.29|4441.29|4441.29|4441.29|4441.29|4441.29|0
1621842790000|2021-05-24 07:53:10|4441.14|4441.14|4440.84|4440.84|4441.14|4441.14|4440.84|4440.84|0
1621842800000|2021-05-24 07:53:20|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|0
1621842810000|2021-05-24 07:53:30|4440.39|4440.39|4440.16|4440.16|4440.39|4440.39|4440.16|4440.16|0
1621842820000|2021-05-24 07:53:40|4439.86|4439.86|4440.16|4440.16|4440.16|4440.16|4439.86|4439.86|0
1621842830000|2021-05-24 07:53:50|4440.34|4440.34|4440.34|4440.34|4440.34|4440.34|4440.34|4440.34|0
1621842850000|2021-05-24 07:54:10|4440.38|4440.38|4440.38|4440.38|4440.38|4440.38|4440.38|4440.38|0
1621842860000|2021-05-24 07:54:20|4440.43|4440.43|4440.43|4440.43|4440.43|4440.43|4440.43|4440.43|0
1621842870000|2021-05-24 07:54:30|4440.52|4440.52|4440.55|4440.55|4440.55|4440.55|4440.52|4440.52|0
1621842880000|2021-05-24 07:54:40|4440.66|4440.66|4440.97|4440.97|4440.97|4440.97|4440.66|4440.66|0
1621842900000|2021-05-24 07:55:00|4441.02|4441.02|4441.02|4441.02|4441.02|4441.02|4441.02|4441.02|0
1621842910000|2021-05-24 07:55:10|4441.17|4441.17|4440.76|4440.76|4441.17|4441.17|4440.72|4440.72|0
1621842930000|2021-05-24 07:55:30|4441.36|4441.36|4441.01|4441.01|4441.36|4441.36|4440.76|4440.76|0
1621842950000|2021-05-24 07:55:50|4440.71|4440.71|4439.81|4439.81|4440.71|4440.71|4439.81|4439.81|0
1621842960000|2021-05-24 07:56:00|4439.96|4439.96|4439.66|4439.66|4439.96|4439.96|4439.66|4439.66|0
1621842970000|2021-05-24 07:56:10|4439.53|4439.53|4439.44|4439.44|4439.53|4439.53|4439.44|4439.44|0
1621843030000|2021-05-24 07:57:10|4439.74|4439.74|4439.74|4439.74|4439.74|4439.74|4439.74|4439.74|0
1621843040000|2021-05-24 07:57:20|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|0
1621843060000|2021-05-24 07:57:40|4439.4|4439.4|4439.57|4439.57|4439.57|4439.57|4439.4|4439.4|0
1621843080000|2021-05-24 07:58:00|4439.52|4439.52|4439.22|4439.22|4439.52|4439.52|4439.22|4439.22|0
1621843110000|2021-05-24 07:58:30|4439.16|4439.16|4438.87|4438.87|4439.16|4439.16|4438.87|4438.87|0
1621843120000|2021-05-24 07:58:40|4438.78|4438.78|4438.78|4438.78|4438.78|4438.78|4438.78|4438.78|0
1621843140000|2021-05-24 07:59:00|4438.75|4438.75|4439.47|4439.47|4439.47|4439.47|4438.75|4438.75|0
1621843150000|2021-05-24 07:59:10|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|0
1621843170000|2021-05-24 07:59:30|4439.8|4439.8|4439.8|4439.8|4439.8|4439.8|4439.8|4439.8|0
1621843200000|2021-05-24 08:00:00|4439.5|4439.5|4439.5|4439.5|4439.5|4439.5|4439.5|4439.5|0
1621843210000|2021-05-24 08:00:10|4439.35|4439.35|4439.35|4439.35|4439.35|4439.35|4439.35|4439.35|0
1621843220000|2021-05-24 08:00:20|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|0
1621843230000|2021-05-24 08:00:30|4439.27|4439.27|4438.73|4438.73|4439.27|4439.27|4438.73|4438.73|0
1621843240000|2021-05-24 08:00:40|4438.88|4438.88|4438.88|4438.88|4438.88|4438.88|4438.88|4438.88|0
1621843250000|2021-05-24 08:00:50|4439.48|4439.48|4439.93|4439.93|4439.93|4439.93|4439.48|4439.48|0
1621843260000|2021-05-24 08:01:00|4440.23|4440.23|4440.32|4440.32|4440.32|4440.32|4440.23|4440.23|0
1621843270000|2021-05-24 08:01:10|4440.47|4440.47|4440.47|4440.47|4440.47|4440.47|4440.47|4440.47|0
1621843300000|2021-05-24 08:01:40|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|0
1621843310000|2021-05-24 08:01:50|4441.37|4441.37|4442.08|4442.08|4442.08|4442.08|4441.37|4441.37|0
1621843320000|2021-05-24 08:02:00|4441.78|4441.78|4441.78|4441.78|4441.78|4441.78|4441.78|4441.78|0
1621843330000|2021-05-24 08:02:10|4442.08|4442.08|4442.68|4442.68|4442.68|4442.68|4442.08|4442.08|0
1621843340000|2021-05-24 08:02:20|4442.53|4442.53|4442.68|4442.68|4443.28|4443.28|4442.53|4442.53|0
1621843360000|2021-05-24 08:02:40|4443.28|4443.28|4442.68|4442.68|4443.28|4443.28|4442.53|4442.53|0
1621843370000|2021-05-24 08:02:50|4442.39|4442.39|4441.62|4441.62|4442.39|4442.39|4441.62|4441.62|0
1621843380000|2021-05-24 08:03:00|4441.53|4441.53|4441.49|4441.49|4441.53|4441.53|4441.49|4441.49|0
1621843390000|2021-05-24 08:03:10|4441.64|4441.64|4441.94|4441.94|4441.94|4441.94|4441.64|4441.64|0
1621843410000|2021-05-24 08:03:30|4442.09|4442.09|4442.09|4442.09|4442.09|4442.09|4442.09|4442.09|0
1621843420000|2021-05-24 08:03:40|4442.39|4442.39|4442.39|4442.39|4442.39|4442.39|4442.39|4442.39|0
1621843440000|2021-05-24 08:04:00|4442.69|4442.69|4442.69|4442.69|4442.69|4442.69|4442.69|4442.69|0
1621843460000|2021-05-24 08:04:20|4442.39|4442.39|4442.39|4442.39|4442.39|4442.39|4442.39|4442.39|0
1621843470000|2021-05-24 08:04:30|4442.09|4442.09|4441.63|4441.63|4442.23|4442.23|4441.63|4441.63|0
1621843480000|2021-05-24 08:04:40|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|0
1621843490000|2021-05-24 08:04:50|4441.39|4441.39|4441.62|4441.62|4441.62|4441.62|4441.39|4441.39|0
1621843510000|2021-05-24 08:05:10|4441.76|4441.76|4441.76|4441.76|4441.76|4441.76|4441.76|4441.76|0
1621843520000|2021-05-24 08:05:20|4441.82|4441.82|4441.88|4441.88|4441.88|4441.88|4441.82|4441.82|0
1621843540000|2021-05-24 08:05:40|4441.43|4441.43|4441.43|4441.43|4441.43|4441.43|4441.43|4441.43|0
1621843560000|2021-05-24 08:06:00|4441.31|4441.31|4441.17|4441.17|4441.47|4441.47|4441.17|4441.17|0
1621843580000|2021-05-24 08:06:20|4441.77|4441.77|4441.77|4441.77|4441.77|4441.77|4441.77|4441.77|0
1621843600000|2021-05-24 08:06:40|4442.07|4442.07|4441.72|4441.72|4442.15|4442.15|4441.72|4441.72|0
1621843610000|2021-05-24 08:06:50|4441.7|4441.7|4441.82|4441.82|4441.82|4441.82|4441.7|4441.7|0
1621843620000|2021-05-24 08:07:00|4442.13|4442.13|4442.13|4442.13|4442.13|4442.13|4442.13|4442.13|0
1621843640000|2021-05-24 08:07:20|4442.04|4442.04|4442.04|4442.04|4442.04|4442.04|4442.04|4442.04|0
1621843650000|2021-05-24 08:07:30|4441.94|4441.94|4441.94|4441.94|4441.94|4441.94|4441.94|4441.94|0
1621843680000|2021-05-24 08:08:00|4441.64|4441.64|4441.94|4441.94|4441.94|4441.94|4441.64|4441.64|0
1621843700000|2021-05-24 08:08:20|4442.55|4442.55|4442.55|4442.55|4442.55|4442.55|4442.55|4442.55|0
1621843720000|2021-05-24 08:08:40|4442.58|4442.58|4442.58|4442.58|4442.58|4442.58|4442.58|4442.58|0
1621843750000|2021-05-24 08:09:10|4442.56|4442.56|4442.56|4442.56|4442.56|4442.56|4442.56|4442.56|0
1621843760000|2021-05-24 08:09:20|4442.86|4442.86|4442.86|4442.86|4442.86|4442.86|4442.86|4442.86|0
1621843770000|2021-05-24 08:09:30|4442.93|4442.93|4442.88|4442.88|4442.93|4442.93|4442.88|4442.88|0
1621843790000|2021-05-24 08:09:50|4442.94|4442.94|4443.24|4443.24|4443.24|4443.24|4442.94|4442.94|0
1621843800000|2021-05-24 08:10:00|4443.28|4443.28|4443.24|4443.24|4443.28|4443.28|4443.24|4443.24|0
1621843810000|2021-05-24 08:10:10|4442.94|4442.94|4442.64|4442.64|4442.94|4442.94|4442.64|4442.64|0
1621843830000|2021-05-24 08:10:30|4442.55|4442.55|4442.55|4442.55|4442.55|4442.55|4442.55|4442.55|0
1621843840000|2021-05-24 08:10:40|4442.25|4442.25|4442.25|4442.25|4442.25|4442.25|4442.25|4442.25|0
1621843850000|2021-05-24 08:10:50|4441.95|4441.95|4441.95|4441.95|4441.95|4441.95|4441.95|4441.95|0
1621843860000|2021-05-24 08:11:00|4441.89|4441.89|4442.79|4442.79|4442.79|4442.79|4441.89|4441.89|0
1621843870000|2021-05-24 08:11:10|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|0
1621843910000|2021-05-24 08:11:50|4442.73|4442.73|4442.73|4442.73|4442.73|4442.73|4442.73|4442.73|0
1621843920000|2021-05-24 08:12:00|4442.81|4442.81|4442.95|4442.95|4442.95|4442.95|4442.81|4442.81|0
1621843940000|2021-05-24 08:12:20|4442.87|4442.87|4442.57|4442.57|4442.87|4442.87|4442.57|4442.57|0
1621843950000|2021-05-24 08:12:30|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|0
1621843970000|2021-05-24 08:12:50|4442.35|4442.35|4442.18|4442.18|4442.35|4442.35|4442.18|4442.18|0
1621843980000|2021-05-24 08:13:00|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|0
1621843990000|2021-05-24 08:13:10|4443.12|4443.12|4443.72|4443.72|4443.72|4443.72|4443.12|4443.12|0
1621844000000|2021-05-24 08:13:20|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|4443.72|4443.72|0
1621844010000|2021-05-24 08:13:30|4442.91|4442.91|4443.51|4443.51|4443.51|4443.51|4442.91|4442.91|0
1621844030000|2021-05-24 08:13:50|4443.21|4443.21|4443.21|4443.21|4443.21|4443.21|4443.21|4443.21|0
1621844060000|2021-05-24 08:14:20|4443.15|4443.15|4443.46|4443.46|4443.46|4443.46|4443.15|4443.15|0
1621844090000|2021-05-24 08:14:50|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|0
1621844110000|2021-05-24 08:15:10|4443.81|4443.81|4444.41|4444.41|4444.41|4444.41|4443.81|4443.81|0
1621844120000|2021-05-24 08:15:20|4444.11|4444.11|4444.11|4444.11|4444.11|4444.11|4444.11|4444.11|0
1621844130000|2021-05-24 08:15:30|4443.82|4443.82|4443.37|4443.37|4443.82|4443.82|4443.37|4443.37|0
1621844150000|2021-05-24 08:15:50|4443.07|4443.07|4443.07|4443.07|4443.07|4443.07|4443.07|4443.07|0
1621844160000|2021-05-24 08:16:00|4442.92|4442.92|4442.32|4442.32|4442.92|4442.92|4442.32|4442.32|0
1621844170000|2021-05-24 08:16:10|4442.13|4442.13|4442.13|4442.13|4442.13|4442.13|4442.13|4442.13|0
1621844210000|2021-05-24 08:16:50|4442.1|4442.1|4442.06|4442.06|4442.1|4442.1|4442.06|4442.06|0
1621844220000|2021-05-24 08:17:00|4441.76|4441.76|4441.76|4441.76|4441.76|4441.76|4441.76|4441.76|0
1621844230000|2021-05-24 08:17:10|4441.73|4441.73|4441.94|4441.94|4441.94|4441.94|4441.64|4441.64|0
1621844240000|2021-05-24 08:17:20|4442.24|4442.24|4442.47|4442.47|4442.47|4442.47|4442.16|4442.16|0
1621844250000|2021-05-24 08:17:30|4442.16|4442.16|4442.16|4442.16|4442.16|4442.16|4442.16|4442.16|0
1621844260000|2021-05-24 08:17:40|4441.7|4441.7|4441.68|4441.68|4441.7|4441.7|4441.68|4441.68|0
1621844280000|2021-05-24 08:18:00|4441.62|4441.62|4441.62|4441.62|4441.62|4441.62|4441.62|4441.62|0
1621844310000|2021-05-24 08:18:30|4441.93|4441.93|4441.9|4441.9|4441.93|4441.93|4441.9|4441.9|0
1621844320000|2021-05-24 08:18:40|4441.81|4441.81|4441.81|4441.81|4441.81|4441.81|4441.81|4441.81|0
1621844350000|2021-05-24 08:19:10|4441.96|4441.96|4441.51|4441.51|4441.96|4441.96|4441.51|4441.51|0
1621844360000|2021-05-24 08:19:20|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|0
1621844400000|2021-05-24 08:20:00|4441.6|4441.6|4441.6|4441.6|4441.6|4441.6|4441.6|4441.6|0
1621844420000|2021-05-24 08:20:20|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|0
1621844430000|2021-05-24 08:20:30|4441.07|4441.07|4440.83|4440.83|4441.07|4441.07|4440.77|4440.77|0
1621844460000|2021-05-24 08:21:00|4440.53|4440.53|4440.38|4440.38|4440.53|4440.53|4440.38|4440.38|0
1621844470000|2021-05-24 08:21:10|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|0
1621844480000|2021-05-24 08:21:20|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|0
1621844510000|2021-05-24 08:21:50|4440.36|4440.36|4440.36|4440.36|4440.36|4440.36|4440.36|4440.36|0
1621844530000|2021-05-24 08:22:10|4440.42|4440.42|4440.42|4440.42|4440.42|4440.42|4440.42|4440.42|0
1621844550000|2021-05-24 08:22:30|4440.33|4440.33|4440.56|4440.56|4440.56|4440.56|4440.33|4440.33|0
1621844560000|2021-05-24 08:22:40|4440.45|4440.45|4440.45|4440.45|4440.45|4440.45|4440.45|4440.45|0
1621844620000|2021-05-24 08:23:40|4440.75|4440.75|4440.75|4440.75|4440.75|4440.75|4440.75|4440.75|0
1621844630000|2021-05-24 08:23:50|4440.66|4440.66|4440.63|4440.63|4440.66|4440.66|4440.63|4440.63|0
1621844660000|2021-05-24 08:24:20|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|0
1621844670000|2021-05-24 08:24:30|4440.6|4440.6|4440.6|4440.6|4440.6|4440.6|4440.6|4440.6|0
1621844680000|2021-05-24 08:24:40|4440.9|4440.9|4440.9|4440.9|4440.9|4440.9|4440.9|4440.9|0
1621844690000|2021-05-24 08:24:50|4440.75|4440.75|4440.6|4440.6|4440.75|4440.75|4440.6|4440.6|0
1621844720000|2021-05-24 08:25:20|4440.64|4440.64|4439.72|4439.72|4440.64|4440.64|4439.72|4439.72|0
1621844740000|2021-05-24 08:25:40|4439.69|4439.69|4439.41|4439.41|4439.69|4439.69|4439.32|4439.32|0
1621844750000|2021-05-24 08:25:50|4439.71|4439.71|4439.71|4439.71|4439.71|4439.71|4439.41|4439.41|0
1621844770000|2021-05-24 08:26:10|4439.56|4439.56|4439.51|4439.51|4439.56|4439.56|4439.51|4439.51|0
1621844780000|2021-05-24 08:26:20|4439.6|4439.6|4439|4439|4439.6|4439.6|4439|4439|0
1621844820000|2021-05-24 08:27:00|4439.3|4439.3|4439.39|4439.39|4439.39|4439.39|4439.3|4439.3|0
1621844830000|2021-05-24 08:27:10|4439.09|4439.09|4438.19|4438.19|4439.09|4439.09|4438.19|4438.19|0
1621844840000|2021-05-24 08:27:20|4438.17|4438.17|4438.02|4438.02|4438.17|4438.17|4438.02|4438.02|0
1621844850000|2021-05-24 08:27:30|4438.32|4438.32|4438.34|4438.34|4438.34|4438.34|4438.32|4438.32|0
1621844860000|2021-05-24 08:27:40|4438.32|4438.32|4438.32|4438.32|4438.32|4438.32|4438.32|4438.32|0
1621844870000|2021-05-24 08:27:50|4438.29|4438.29|4437.69|4437.69|4438.29|4438.29|4437.69|4437.69|0
1621844880000|2021-05-24 08:28:00|4437.39|4437.39|4437.09|4437.09|4437.39|4437.39|4437.09|4437.09|0
1621844890000|2021-05-24 08:28:10|4436.92|4436.92|4436.53|4436.53|4436.92|4436.92|4436.53|4436.53|0
1621844910000|2021-05-24 08:28:30|4436.49|4436.49|4436.46|4436.46|4436.49|4436.49|4436.46|4436.46|0
1621844930000|2021-05-24 08:28:50|4436.35|4436.35|4436.35|4436.35|4436.35|4436.35|4436.35|4436.35|0
1621844940000|2021-05-24 08:29:00|4436.37|4436.37|4436.34|4436.34|4436.4|4436.4|4436.34|4436.34|0
1621844960000|2021-05-24 08:29:20|4436.29|4436.29|4435.69|4435.69|4436.29|4436.29|4435.69|4435.69|0
1621844970000|2021-05-24 08:29:30|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|0
1621844980000|2021-05-24 08:29:40|4435.24|4435.24|4435.24|4435.24|4435.24|4435.24|4435.24|4435.24|0
1621844990000|2021-05-24 08:29:50|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|0
1621845010000|2021-05-24 08:30:10|4434.64|4434.64|4434.64|4434.64|4434.64|4434.64|4434.64|4434.64|0
1621845020000|2021-05-24 08:30:20|4434.34|4434.34|4434.34|4434.34|4434.34|4434.34|4434.34|4434.34|0
1621845030000|2021-05-24 08:30:30|4434.29|4434.29|4434.34|4434.34|4434.34|4434.34|4434.29|4434.29|0
1621845060000|2021-05-24 08:31:00|4434.04|4434.04|4434.04|4434.04|4434.04|4434.04|4434.04|4434.04|0
1621845080000|2021-05-24 08:31:20|4433.74|4433.74|4433.56|4433.56|4433.74|4433.74|4433.47|4433.47|0
1621845090000|2021-05-24 08:31:30|4433.54|4433.54|4433.54|4433.54|4433.54|4433.54|4433.54|4433.54|0
1621845120000|2021-05-24 08:32:00|4433.81|4433.81|4433.96|4433.96|4434.26|4434.26|4433.81|4433.81|0
1621845130000|2021-05-24 08:32:10|4434.01|4434.01|4434.01|4434.01|4434.01|4434.01|4434.01|4434.01|0
1621845140000|2021-05-24 08:32:20|4433.94|4433.94|4433.94|4433.94|4433.94|4433.94|4433.94|4433.94|0
1621845150000|2021-05-24 08:32:30|4433.97|4433.97|4433.97|4433.97|4433.97|4433.97|4433.97|4433.97|0
1621845160000|2021-05-24 08:32:40|4434.27|4434.27|4434.27|4434.27|4434.27|4434.27|4434.27|4434.27|0
1621845170000|2021-05-24 08:32:50|4434.29|4434.29|4434.29|4434.29|4434.29|4434.29|4434.29|4434.29|0
1621845180000|2021-05-24 08:33:00|4434.38|4434.38|4434.92|4434.92|4434.92|4434.92|4434.38|4434.38|0
1621845190000|2021-05-24 08:33:10|4434.97|4434.97|4434.97|4434.97|4434.97|4434.97|4434.97|4434.97|0
1621845210000|2021-05-24 08:33:30|4435.87|4435.87|4435.89|4435.89|4435.95|4435.95|4435.87|4435.87|0
1621845220000|2021-05-24 08:33:40|4436.04|4436.04|4436.04|4436.04|4436.04|4436.04|4436.04|4436.04|0
1621845230000|2021-05-24 08:33:50|4436.19|4436.19|4436.34|4436.34|4436.34|4436.34|4436.19|4436.19|0
1621845250000|2021-05-24 08:34:10|4436.64|4436.64|4436.64|4436.64|4436.64|4436.64|4436.64|4436.64|0
1621845260000|2021-05-24 08:34:20|4436.94|4436.94|4436.99|4436.99|4436.99|4436.99|4436.94|4436.94|0
1621845280000|2021-05-24 08:34:40|4437.29|4437.29|4437.64|4437.64|4437.64|4437.64|4437.29|4437.29|0
1621845290000|2021-05-24 08:34:50|4437.94|4437.94|4437.94|4437.94|4437.94|4437.94|4437.94|4437.94|0
1621845300000|2021-05-24 08:35:00|4438.01|4438.01|4438.07|4438.07|4438.25|4438.25|4438.01|4438.01|0
1621845320000|2021-05-24 08:35:20|4437.77|4437.77|4437.77|4437.77|4437.77|4437.77|4437.77|4437.77|0
1621845330000|2021-05-24 08:35:30|4438.07|4438.07|4438.05|4438.05|4438.07|4438.07|4438|4438|0
1621845340000|2021-05-24 08:35:40|4438.11|4438.11|4437.87|4437.87|4438.17|4438.17|4437.87|4437.87|0
1621845350000|2021-05-24 08:35:50|4438.17|4438.17|4438.17|4438.17|4438.17|4438.17|4438.17|4438.17|0
1621845360000|2021-05-24 08:36:00|4437.87|4437.87|4437.87|4437.87|4437.87|4437.87|4437.87|4437.87|0
1621845370000|2021-05-24 08:36:10|4438.17|4438.17|4438.17|4438.17|4438.17|4438.17|4438.17|4438.17|0
1621845380000|2021-05-24 08:36:20|4438.22|4438.22|4438.22|4438.22|4438.22|4438.22|4438.22|4438.22|0
1621845390000|2021-05-24 08:36:30|4438.07|4438.07|4437.62|4437.62|4438.07|4438.07|4437.62|4437.62|0
1621845400000|2021-05-24 08:36:40|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|0
1621845410000|2021-05-24 08:36:50|4438.25|4438.25|4438.03|4438.03|4438.25|4438.25|4438.03|4438.03|0
1621845430000|2021-05-24 08:37:10|4438.17|4438.17|4437.87|4437.87|4438.17|4438.17|4437.87|4437.87|0
1621845440000|2021-05-24 08:37:20|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|0
1621845460000|2021-05-24 08:37:40|4437.94|4437.94|4437.94|4437.94|4437.94|4437.94|4437.94|4437.94|0
1621845480000|2021-05-24 08:38:00|4438.25|4438.25|4438.54|4438.54|4438.54|4438.54|4438.25|4438.25|0
1621845490000|2021-05-24 08:38:10|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|0
1621845510000|2021-05-24 08:38:30|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|0
1621845540000|2021-05-24 08:39:00|4439.04|4439.04|4439.04|4439.04|4439.04|4439.04|4439.04|4439.04|0
1621845550000|2021-05-24 08:39:10|4438.74|4438.74|4438.74|4438.74|4438.74|4438.74|4438.74|4438.74|0
1621845560000|2021-05-24 08:39:20|4439.01|4439.01|4439.06|4439.06|4439.06|4439.06|4439.01|4439.01|0
1621845580000|2021-05-24 08:39:40|4438.99|4438.99|4438.99|4438.99|4438.99|4438.99|4438.99|4438.99|0
1621845590000|2021-05-24 08:39:50|4438.84|4438.84|4438.69|4438.69|4438.84|4438.84|4438.69|4438.69|0
1621845600000|2021-05-24 08:40:00|4438.39|4438.39|4438.04|4438.04|4438.39|4438.39|4438.04|4438.04|0
1621845630000|2021-05-24 08:40:30|4437.44|4437.44|4437.14|4437.14|4437.44|4437.44|4437.14|4437.14|0
1621845640000|2021-05-24 08:40:40|4436.84|4436.84|4436.84|4436.84|4436.84|4436.84|4436.84|4436.84|0
1621845650000|2021-05-24 08:40:50|4436.81|4436.81|4436.21|4436.21|4436.81|4436.81|4436.21|4436.21|0
1621845680000|2021-05-24 08:41:20|4435.91|4435.91|4435.91|4435.91|4435.91|4435.91|4435.91|4435.91|0
1621845720000|2021-05-24 08:42:00|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|0
1621845730000|2021-05-24 08:42:10|4436.27|4436.27|4436.78|4436.78|4436.93|4436.93|4436.27|4436.27|0
1621845750000|2021-05-24 08:42:30|4436.48|4436.48|4436.48|4436.48|4436.48|4436.48|4436.48|4436.48|0
1621845760000|2021-05-24 08:42:40|4437.08|4437.08|4437.11|4437.11|4437.11|4437.11|4437.08|4437.08|0
1621845770000|2021-05-24 08:42:50|4437.26|4437.26|4437.23|4437.23|4437.26|4437.26|4437.2|4437.2|0
1621845790000|2021-05-24 08:43:10|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|0
1621845810000|2021-05-24 08:43:30|4437.83|4437.83|4438.13|4438.13|4438.13|4438.13|4437.83|4437.83|0
1621845830000|2021-05-24 08:43:50|4437.83|4437.83|4437.83|4437.83|4437.83|4437.83|4437.83|4437.83|0
1621845870000|2021-05-24 08:44:30|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|0
1621845880000|2021-05-24 08:44:40|4437.83|4437.83|4438.13|4438.13|4438.13|4438.13|4437.83|4437.83|0
1621845920000|2021-05-24 08:45:20|4437.95|4437.95|4437.95|4437.95|4437.95|4437.95|4437.95|4437.95|0
1621845930000|2021-05-24 08:45:30|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|0
1621845950000|2021-05-24 08:45:50|4437.95|4437.95|4438.25|4438.25|4438.25|4438.25|4437.95|4437.95|0
1621845960000|2021-05-24 08:46:00|4438.17|4438.17|4438.17|4438.17|4438.17|4438.17|4438.17|4438.17|0
1621845970000|2021-05-24 08:46:10|4438.19|4438.19|4438.24|4438.24|4438.24|4438.24|4438.19|4438.19|0
1621845980000|2021-05-24 08:46:20|4438.21|4438.21|4438.19|4438.19|4438.21|4438.21|4438.19|4438.19|0
1621845990000|2021-05-24 08:46:30|4438.04|4438.04|4438.04|4438.04|4438.04|4438.04|4438.04|4438.04|0
1621846000000|2021-05-24 08:46:40|4437.98|4437.98|4437.98|4437.98|4437.98|4437.98|4437.98|4437.98|0
1621846010000|2021-05-24 08:46:50|4437.84|4437.84|4437.84|4437.84|4437.84|4437.84|4437.84|4437.84|0
1621846020000|2021-05-24 08:47:00|4438.13|4438.13|4438.43|4438.43|4438.43|4438.43|4438.13|4438.13|0
1621846030000|2021-05-24 08:47:10|4438.13|4438.13|4438.13|4438.13|4438.13|4438.13|4438.13|4438.13|0
1621846040000|2021-05-24 08:47:20|4438.19|4438.19|4438.19|4438.19|4438.19|4438.19|4438.19|4438.19|0
1621846060000|2021-05-24 08:47:40|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|0
1621846070000|2021-05-24 08:47:50|4438.14|4438.14|4437.99|4437.99|4438.14|4438.14|4437.99|4437.99|0
1621846080000|2021-05-24 08:48:00|4437.69|4437.69|4437.75|4437.75|4437.75|4437.75|4437.69|4437.69|0
1621846090000|2021-05-24 08:48:10|4437.6|4437.6|4437.3|4437.3|4437.6|4437.6|4437.3|4437.3|0
1621846100000|2021-05-24 08:48:20|4437.21|4437.21|4437.21|4437.21|4437.21|4437.21|4437.21|4437.21|0
1621846110000|2021-05-24 08:48:30|4437.17|4437.17|4437.14|4437.14|4437.17|4437.17|4437.14|4437.14|0
1621846130000|2021-05-24 08:48:50|4437.2|4437.2|4436.9|4436.9|4437.2|4437.2|4436.6|4436.6|0
1621846150000|2021-05-24 08:49:10|4436.6|4436.6|4436.9|4436.9|4436.9|4436.9|4436.6|4436.6|0
1621846160000|2021-05-24 08:49:20|4437.2|4437.2|4437.11|4437.11|4437.2|4437.2|4437.11|4437.11|0
1621846190000|2021-05-24 08:49:50|4437.41|4437.41|4437.32|4437.32|4437.41|4437.41|4437.32|4437.32|0
1621846210000|2021-05-24 08:50:10|4437.34|4437.34|4437.34|4437.34|4437.34|4437.34|4437.34|4437.34|0
1621846220000|2021-05-24 08:50:20|4437.64|4437.64|4437.94|4437.94|4437.94|4437.94|4437.64|4437.64|0
1621846230000|2021-05-24 08:50:30|4437.88|4437.88|4437.77|4437.77|4437.88|4437.88|4437.77|4437.77|0
1621846260000|2021-05-24 08:51:00|4437.74|4437.74|4437.74|4437.74|4437.74|4437.74|4437.74|4437.74|0
1621846280000|2021-05-24 08:51:20|4438.04|4438.04|4438.04|4438.04|4438.04|4438.04|4438.04|4438.04|0
1621846310000|2021-05-24 08:51:50|4438.08|4438.08|4438.04|4438.04|4438.08|4438.08|4438.04|4438.04|0
1621846360000|2021-05-24 08:52:40|4438.19|4438.19|4438.34|4438.34|4438.34|4438.34|4438.19|4438.19|0
1621846370000|2021-05-24 08:52:50|4438.64|4438.64|4438.64|4438.64|4438.64|4438.64|4438.64|4438.64|0
1621846380000|2021-05-24 08:53:00|4438.94|4438.94|4439.12|4439.12|4439.12|4439.12|4438.94|4438.94|0
1621846390000|2021-05-24 08:53:10|4439.17|4439.17|4439.23|4439.23|4439.23|4439.23|4439.12|4439.12|0
1621846400000|2021-05-24 08:53:20|4439.4|4439.4|4439.4|4439.4|4439.4|4439.4|4439.4|4439.4|0
1621846410000|2021-05-24 08:53:30|4439.46|4439.46|4439.17|4439.17|4439.46|4439.46|4439.17|4439.17|0
1621846420000|2021-05-24 08:53:40|4439.11|4439.11|4439.11|4439.11|4439.11|4439.11|4439.11|4439.11|0
1621846430000|2021-05-24 08:53:50|4438.96|4438.96|4438.76|4438.76|4438.96|4438.96|4438.76|4438.76|0
1621846440000|2021-05-24 08:54:00|4438.46|4438.46|4438.46|4438.46|4438.46|4438.46|4438.16|4438.16|0
1621846460000|2021-05-24 08:54:20|4438.37|4438.37|4438.67|4438.67|4438.67|4438.67|4438.37|4438.37|0
1621846480000|2021-05-24 08:54:40|4438.56|4438.56|4438.5|4438.5|4438.56|4438.56|4438.5|4438.5|0
1621846490000|2021-05-24 08:54:50|4438.56|4438.56|4438.56|4438.56|4438.56|4438.56|4438.56|4438.56|0
1621846570000|2021-05-24 08:56:10|4438.47|4438.47|4438.32|4438.32|4438.76|4438.76|4438.32|4438.32|0
1621846580000|2021-05-24 08:56:20|4438.09|4438.09|4438.15|4438.15|4438.19|4438.19|4438.09|4438.09|0
1621846590000|2021-05-24 08:56:30|4438.27|4438.27|4438.32|4438.32|4438.32|4438.32|4438.27|4438.27|0
1621846620000|2021-05-24 08:57:00|4438.35|4438.35|4438.44|4438.44|4438.44|4438.44|4438.35|4438.35|0
1621846640000|2021-05-24 08:57:20|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|0
1621846660000|2021-05-24 08:57:40|4438.26|4438.26|4437.82|4437.82|4438.26|4438.26|4437.82|4437.82|0
1621846670000|2021-05-24 08:57:50|4437.79|4437.79|4437.79|4437.79|4437.79|4437.79|4437.79|4437.79|0
1621846680000|2021-05-24 08:58:00|4437.49|4437.49|4437.19|4437.19|4437.49|4437.49|4437.19|4437.19|0
1621846710000|2021-05-24 08:58:30|4437.1|4437.1|4437.1|4437.1|4437.1|4437.1|4437.1|4437.1|0
1621846750000|2021-05-24 08:59:10|4436.8|4436.8|4436.77|4436.77|4436.8|4436.8|4436.77|4436.77|0
1621846760000|2021-05-24 08:59:20|4436.47|4436.47|4436.47|4436.47|4436.47|4436.47|4436.47|4436.47|0
1621846780000|2021-05-24 08:59:40|4436.38|4436.38|4436.08|4436.08|4436.38|4436.38|4436.08|4436.08|0
1621846790000|2021-05-24 08:59:50|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|0
1621846810000|2021-05-24 09:00:10|4436.08|4436.08|4436.08|4436.08|4436.08|4436.08|4436.08|4436.08|0
1621846860000|2021-05-24 09:01:00|4436.38|4436.38|4436.36|4436.36|4436.38|4436.38|4436.36|4436.36|0
1621846880000|2021-05-24 09:01:20|4436.51|4436.51|4436.21|4436.21|4436.66|4436.66|4436.21|4436.21|0
1621846900000|2021-05-24 09:01:40|4436.12|4436.12|4436.12|4436.12|4436.12|4436.12|4436.12|4436.12|0
1621846910000|2021-05-24 09:01:50|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|0
1621846920000|2021-05-24 09:02:00|4436.27|4436.27|4435.46|4435.46|4436.27|4436.27|4435.1|4435.1|0
1621846930000|2021-05-24 09:02:10|4435.51|4435.51|4435.69|4435.69|4435.69|4435.69|4435.51|4435.51|0
1621846950000|2021-05-24 09:02:30|4435.57|4435.57|4435.41|4435.41|4435.63|4435.63|4435.41|4435.41|0
1621846960000|2021-05-24 09:02:40|4435.29|4435.29|4435.29|4435.29|4435.29|4435.29|4435.29|4435.29|0
1621846970000|2021-05-24 09:02:50|4435.41|4435.41|4435.41|4435.41|4435.41|4435.41|4435.41|4435.41|0
1621846980000|2021-05-24 09:03:00|4435.71|4435.71|4435.71|4435.71|4435.71|4435.71|4435.71|4435.71|0
1621846990000|2021-05-24 09:03:10|4436.01|4436.01|4436.01|4436.01|4436.01|4436.01|4436.01|4436.01|0
1621847000000|2021-05-24 09:03:20|4436.31|4436.31|4436.6|4436.6|4436.6|4436.6|4436.31|4436.31|0
1621847010000|2021-05-24 09:03:30|4436.43|4436.43|4436.37|4436.37|4436.43|4436.43|4436.37|4436.37|0
1621847030000|2021-05-24 09:03:50|4436.68|4436.68|4436.68|4436.68|4436.68|4436.68|4436.68|4436.68|0
1621847040000|2021-05-24 09:04:00|4436.58|4436.58|4436.58|4436.58|4436.58|4436.58|4436.58|4436.58|0
1621847050000|2021-05-24 09:04:10|4436.55|4436.55|4436.55|4436.55|4436.55|4436.55|4436.55|4436.55|0
1621847060000|2021-05-24 09:04:20|4436.25|4436.25|4436.25|4436.25|4436.25|4436.25|4436.25|4436.25|0
1621847080000|2021-05-24 09:04:40|4436.36|4436.36|4436.36|4436.36|4436.36|4436.36|4436.36|4436.36|0
1621847110000|2021-05-24 09:05:10|4436.38|4436.38|4436.38|4436.38|4436.38|4436.38|4436.38|4436.38|0
1621847140000|2021-05-24 09:05:40|4436.68|4436.68|4436.38|4436.38|4436.68|4436.68|4436.38|4436.38|0
1621847150000|2021-05-24 09:05:50|4436.68|4436.68|4436.68|4436.68|4436.68|4436.68|4436.68|4436.68|0
1621847190000|2021-05-24 09:06:30|4436.73|4436.73|4436.98|4436.98|4436.98|4436.98|4436.68|4436.68|0
1621847200000|2021-05-24 09:06:40|4437.01|4437.01|4437.01|4437.01|4437.01|4437.01|4437.01|4437.01|0
1621847210000|2021-05-24 09:06:50|4436.71|4436.71|4436.71|4436.71|4436.71|4436.71|4436.71|4436.71|0
1621847220000|2021-05-24 09:07:00|4436.89|4436.89|4436.74|4436.74|4436.89|4436.89|4436.74|4436.74|0
1621847250000|2021-05-24 09:07:30|4436.79|4436.79|4436.83|4436.83|4436.83|4436.83|4436.79|4436.79|0
1621847260000|2021-05-24 09:07:40|4436.68|4436.68|4436.68|4436.68|4436.68|4436.68|4436.68|4436.68|0
1621847280000|2021-05-24 09:08:00|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|0
1621847330000|2021-05-24 09:08:50|4436.95|4436.95|4436.99|4436.99|4436.99|4436.99|4436.95|4436.95|0
1621847340000|2021-05-24 09:09:00|4437.01|4437.01|4437.01|4437.01|4437.01|4437.01|4437.01|4437.01|0
1621847350000|2021-05-24 09:09:10|4437.31|4437.31|4437.31|4437.31|4437.31|4437.31|4437.31|4437.31|0
1621847360000|2021-05-24 09:09:20|4437.37|4437.37|4437.26|4437.26|4437.37|4437.37|4437.26|4437.26|0
1621847390000|2021-05-24 09:09:50|4437.2|4437.2|4437.2|4437.2|4437.2|4437.2|4437.2|4437.2|0
1621847400000|2021-05-24 09:10:00|4437.26|4437.26|4437.26|4437.26|4437.26|4437.26|4437.26|4437.26|0
1621847410000|2021-05-24 09:10:10|4436.66|4436.66|4436.29|4436.29|4436.66|4436.66|4436.21|4436.21|0
1621847420000|2021-05-24 09:10:20|4436.14|4436.14|4435.79|4435.79|4436.14|4436.14|4435.79|4435.79|0
1621847430000|2021-05-24 09:10:30|4435.49|4435.49|4435.19|4435.19|4435.49|4435.49|4435.19|4435.19|0
1621847460000|2021-05-24 09:11:00|4435.24|4435.24|4435.24|4435.24|4435.24|4435.24|4435.24|4435.24|0
1621847470000|2021-05-24 09:11:10|4435.54|4435.54|4435.84|4435.84|4435.84|4435.84|4435.54|4435.54|0
1621847480000|2021-05-24 09:11:20|4435.99|4435.99|4436.29|4436.29|4436.29|4436.29|4435.99|4435.99|0
1621847490000|2021-05-24 09:11:30|4436.27|4436.27|4435.97|4435.97|4436.27|4436.27|4435.97|4435.97|0
1621847520000|2021-05-24 09:12:00|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|0
1621847530000|2021-05-24 09:12:10|4437.01|4437.01|4437.31|4437.31|4437.31|4437.31|4437.01|4437.01|0
1621847550000|2021-05-24 09:12:30|4437.27|4437.27|4436.97|4436.97|4437.27|4437.27|4436.97|4436.97|0
1621847580000|2021-05-24 09:13:00|4436.67|4436.67|4436.08|4436.08|4436.67|4436.67|4436.08|4436.08|0
1621847590000|2021-05-24 09:13:10|4436.17|4436.17|4436.17|4436.17|4436.17|4436.17|4436.17|4436.17|0
1621847600000|2021-05-24 09:13:20|4436.22|4436.22|4436.22|4436.22|4436.22|4436.22|4436.22|4436.22|0
1621847620000|2021-05-24 09:13:40|4436.52|4436.52|4436.81|4436.81|4436.81|4436.81|4436.52|4436.52|0
1621847640000|2021-05-24 09:14:00|4436.63|4436.63|4436.51|4436.51|4436.66|4436.66|4436.51|4436.51|0
1621847670000|2021-05-24 09:14:30|4436.62|4436.62|4436.62|4436.62|4436.62|4436.62|4436.62|4436.62|0
1621847710000|2021-05-24 09:15:10|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|0
1621847740000|2021-05-24 09:15:40|4436.42|4436.42|4436.51|4436.51|4436.51|4436.51|4436.42|4436.42|0
1621847760000|2021-05-24 09:16:00|4436.57|4436.57|4436.87|4436.87|4436.87|4436.87|4436.54|4436.54|0
1621847770000|2021-05-24 09:16:10|4436.89|4436.89|4436.89|4436.89|4436.89|4436.89|4436.89|4436.89|0
1621847790000|2021-05-24 09:16:30|4436.87|4436.87|4436.87|4436.87|4436.87|4436.87|4436.87|4436.87|0
1621847820000|2021-05-24 09:17:00|4436.57|4436.57|4436.57|4436.57|4436.57|4436.57|4436.57|4436.57|0
1621847850000|2021-05-24 09:17:30|4436.87|4436.87|4436.87|4436.87|4436.87|4436.87|4436.87|4436.87|0
1621847940000|2021-05-24 09:19:00|4436.72|4436.72|4436.72|4436.72|4436.72|4436.72|4436.72|4436.72|0
1621847960000|2021-05-24 09:19:20|4436.57|4436.57|4436.57|4436.57|4436.57|4436.57|4436.57|4436.57|0
1621847980000|2021-05-24 09:19:40|4436.34|4436.34|4436.13|4436.13|4436.34|4436.34|4436.13|4436.13|0
1621847990000|2021-05-24 09:19:50|4435.68|4435.68|4435.09|4435.09|4435.68|4435.68|4435.09|4435.09|0
1621848000000|2021-05-24 09:20:00|4435|4435|4435|4435|4435|4435|4435|4435|0
1621848020000|2021-05-24 09:20:20|4434.88|4434.88|4434.91|4434.91|4434.91|4434.91|4434.52|4434.52|0
1621848030000|2021-05-24 09:20:30|4435.06|4435.06|4435.16|4435.16|4435.21|4435.21|4435.06|4435.06|0
1621848050000|2021-05-24 09:20:50|4435.25|4435.25|4434.69|4434.69|4435.25|4435.25|4434.69|4434.69|0
1621848060000|2021-05-24 09:21:00|4434.39|4434.39|4434.39|4434.39|4434.39|4434.39|4434.39|4434.39|0
1621848070000|2021-05-24 09:21:10|4434.33|4434.33|4434.33|4434.33|4434.33|4434.33|4434.33|4434.33|0
1621848110000|2021-05-24 09:21:50|4434.63|4434.63|4434.54|4434.54|4434.63|4434.63|4434.54|4434.54|0
1621848130000|2021-05-24 09:22:10|4434.6|4434.6|4434.6|4434.6|4434.6|4434.6|4434.6|4434.6|0
1621848140000|2021-05-24 09:22:20|4435.05|4435.05|4435.05|4435.05|4435.05|4435.05|4435.05|4435.05|0
1621848150000|2021-05-24 09:22:30|4435.2|4435.2|4435.2|4435.2|4435.2|4435.2|4435.2|4435.2|0
1621848160000|2021-05-24 09:22:40|4434.9|4434.9|4434.9|4434.9|4434.9|4434.9|4434.9|4434.9|0
1621848180000|2021-05-24 09:23:00|4434.6|4434.6|4434.6|4434.6|4434.6|4434.6|4434.6|4434.6|0
1621848210000|2021-05-24 09:23:30|4434.15|4434.15|4433.85|4433.85|4434.15|4434.15|4433.85|4433.85|0
1621848230000|2021-05-24 09:23:50|4433.55|4433.55|4433.55|4433.55|4433.55|4433.55|4433.55|4433.55|0
1621848260000|2021-05-24 09:24:20|4433.4|4433.4|4433.4|4433.4|4433.4|4433.4|4433.4|4433.4|0
1621848270000|2021-05-24 09:24:30|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|0
1621848290000|2021-05-24 09:24:50|4433.17|4433.17|4433.34|4433.34|4433.34|4433.34|4433.17|4433.17|0
1621848340000|2021-05-24 09:25:40|4433.51|4433.51|4433.51|4433.51|4433.51|4433.51|4433.51|4433.51|0
1621848350000|2021-05-24 09:25:50|4433.36|4433.36|4433.36|4433.36|4433.36|4433.36|4433.36|4433.36|0
1621848360000|2021-05-24 09:26:00|4433.96|4433.96|4433.96|4433.96|4433.96|4433.96|4433.96|4433.96|0
1621848380000|2021-05-24 09:26:20|4433.66|4433.66|4433.49|4433.49|4433.66|4433.66|4433.49|4433.49|0
1621848390000|2021-05-24 09:26:30|4433.33|4433.33|4433.33|4433.33|4433.33|4433.33|4433.33|4433.33|0
1621848410000|2021-05-24 09:26:50|4433.31|4433.31|4433.61|4433.61|4433.61|4433.61|4433.31|4433.31|0
1621848420000|2021-05-24 09:27:00|4433.76|4433.76|4434.05|4434.05|4434.05|4434.05|4433.76|4433.76|0
1621848430000|2021-05-24 09:27:10|4433.76|4433.76|4433.76|4433.76|4433.76|4433.76|4433.76|4433.76|0
1621848440000|2021-05-24 09:27:20|4434.06|4434.06|4434.06|4434.06|4434.06|4434.06|4434.06|4434.06|0
1621848450000|2021-05-24 09:27:30|4434.24|4434.24|4434.33|4434.33|4434.33|4434.33|4434.24|4434.24|0
1621848460000|2021-05-24 09:27:40|4434.62|4434.62|4434.48|4434.48|4434.77|4434.77|4434.48|4434.48|0
1621848470000|2021-05-24 09:27:50|4434.62|4434.62|4434.62|4434.62|4434.62|4434.62|4434.62|4434.62|0
1621848480000|2021-05-24 09:28:00|4434.32|4434.32|4434.32|4434.32|4434.32|4434.32|4434.32|4434.32|0
1621848500000|2021-05-24 09:28:20|4434.27|4434.27|4434.27|4434.27|4434.27|4434.27|4434.27|4434.27|0
1621848510000|2021-05-24 09:28:30|4433.97|4433.97|4433.97|4433.97|4433.97|4433.97|4433.97|4433.97|0
1621848520000|2021-05-24 09:28:40|4434.12|4434.12|4434.29|4434.29|4434.29|4434.29|4434.12|4434.12|0
1621848530000|2021-05-24 09:28:50|4434.32|4434.32|4434.32|4434.32|4434.32|4434.32|4434.32|4434.32|0
1621848570000|2021-05-24 09:29:30|4434.29|4434.29|4434.44|4434.44|4434.44|4434.44|4434.29|4434.29|0
1621848580000|2021-05-24 09:29:40|4434.74|4434.74|4434.74|4434.74|4434.74|4434.74|4434.74|4434.74|0
1621848610000|2021-05-24 09:30:10|4435.04|4435.04|4435.04|4435.04|4435.04|4435.04|4435.04|4435.04|0
1621848620000|2021-05-24 09:30:20|4434.74|4434.74|4434.74|4434.74|4434.74|4434.74|4434.74|4434.74|0
1621848640000|2021-05-24 09:30:40|4434.85|4434.85|4434.85|4434.85|4434.85|4434.85|4434.85|4434.85|0
1621848660000|2021-05-24 09:31:00|4434.55|4434.55|4434.58|4434.58|4434.58|4434.58|4434.55|4434.55|0
1621848690000|2021-05-24 09:31:30|4434.55|4434.55|4434.55|4434.55|4434.55|4434.55|4434.55|4434.55|0
1621848710000|2021-05-24 09:31:50|4434.58|4434.58|4434.72|4434.72|4434.72|4434.72|4434.58|4434.58|0
1621848720000|2021-05-24 09:32:00|4434.61|4434.61|4434.61|4434.61|4434.61|4434.61|4434.61|4434.61|0
1621848730000|2021-05-24 09:32:10|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|0
1621848740000|2021-05-24 09:32:20|4434.43|4434.43|4434.43|4434.43|4434.43|4434.43|4434.43|4434.43|0
1621848760000|2021-05-24 09:32:40|4434.34|4434.34|4435.09|4435.09|4435.09|4435.09|4434.34|4434.34|0
1621848800000|2021-05-24 09:33:20|4435.06|4435.06|4435.06|4435.06|4435.06|4435.06|4435.06|4435.06|0
1621848820000|2021-05-24 09:33:40|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|0
1621848860000|2021-05-24 09:34:20|4434.71|4434.71|4434.71|4434.71|4434.71|4434.71|4434.71|4434.71|0
1621848880000|2021-05-24 09:34:40|4434.68|4434.68|4434.68|4434.68|4434.68|4434.68|4434.68|4434.68|0
1621848890000|2021-05-24 09:34:50|4434.38|4434.38|4434.35|4434.35|4434.38|4434.38|4434.35|4434.35|0
1621848920000|2021-05-24 09:35:20|4434.05|4434.05|4434.05|4434.05|4434.05|4434.05|4434.05|4434.05|0
1621848970000|2021-05-24 09:36:10|4434|4434|4434|4434|4434|4434|4434|4434|0
1621849010000|2021-05-24 09:36:50|4433.94|4433.94|4433.94|4433.94|4433.94|4433.94|4433.94|4433.94|0
1621849030000|2021-05-24 09:37:10|4433.97|4433.97|4434|4434|4434|4434|4433.97|4433.97|0
1621849100000|2021-05-24 09:38:20|4434.3|4434.3|4434.3|4434.3|4434.3|4434.3|4434.3|4434.3|0
1621849110000|2021-05-24 09:38:30|4434.15|4434.15|4434.15|4434.15|4434.15|4434.15|4434.15|4434.15|0
1621849140000|2021-05-24 09:39:00|4434.12|4434.12|4434.12|4434.12|4434.12|4434.12|4434.12|4434.12|0
1621849190000|2021-05-24 09:39:50|4434.42|4434.42|4434.72|4434.72|4434.72|4434.72|4434.42|4434.42|0
1621849210000|2021-05-24 09:40:10|4435.02|4435.02|4435.68|4435.68|4435.68|4435.68|4435.02|4435.02|0
1621849220000|2021-05-24 09:40:20|4435.59|4435.59|4435.51|4435.51|4435.59|4435.59|4435.51|4435.51|0
1621849240000|2021-05-24 09:40:40|4435.47|4435.47|4435.24|4435.24|4435.47|4435.47|4435.2|4435.2|0
1621849250000|2021-05-24 09:40:50|4435.07|4435.07|4435.01|4435.01|4435.07|4435.07|4435.01|4435.01|0
1621849360000|2021-05-24 09:42:40|4434.97|4434.97|4434.97|4434.97|4434.97|4434.97|4434.97|4434.97|0
1621849370000|2021-05-24 09:42:50|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|0
1621849380000|2021-05-24 09:43:00|4435.24|4435.24|4435.24|4435.24|4435.24|4435.24|4435.24|4435.24|0
1621849390000|2021-05-24 09:43:10|4435.22|4435.22|4435.22|4435.22|4435.22|4435.22|4435.22|4435.22|0
1621849400000|2021-05-24 09:43:20|4435.52|4435.52|4435.52|4435.52|4435.52|4435.52|4435.52|4435.52|0
1621849410000|2021-05-24 09:43:30|4435.44|4435.44|4435.44|4435.44|4435.44|4435.44|4435.44|4435.44|0
1621849430000|2021-05-24 09:43:50|4435.5|4435.5|4435.52|4435.52|4435.52|4435.52|4435.46|4435.46|0
1621849440000|2021-05-24 09:44:00|4435.82|4435.82|4435.82|4435.82|4435.82|4435.82|4435.82|4435.82|0
1621849460000|2021-05-24 09:44:20|4435.52|4435.52|4435.37|4435.37|4435.52|4435.52|4435.37|4435.37|0
1621849470000|2021-05-24 09:44:30|4435.34|4435.34|4435.34|4435.34|4435.34|4435.34|4435.34|4435.34|0
1621849500000|2021-05-24 09:45:00|4435.42|4435.42|4435.42|4435.42|4435.42|4435.42|4435.42|4435.42|0
1621849510000|2021-05-24 09:45:10|4435.72|4435.72|4435.8|4435.8|4435.8|4435.8|4435.72|4435.72|0
1621849520000|2021-05-24 09:45:20|4435.77|4435.77|4435.47|4435.47|4435.77|4435.77|4435.47|4435.47|0
1621849550000|2021-05-24 09:45:50|4435.53|4435.53|4435.53|4435.53|4435.53|4435.53|4435.53|4435.53|0
1621849560000|2021-05-24 09:46:00|4435.83|4435.83|4435.83|4435.83|4435.83|4435.83|4435.83|4435.83|0
1621849590000|2021-05-24 09:46:30|4436.01|4436.01|4436.01|4436.01|4436.01|4436.01|4436.01|4436.01|0
1621849600000|2021-05-24 09:46:40|4436.29|4436.29|4436.29|4436.29|4436.29|4436.29|4436.29|4436.29|0
1621849610000|2021-05-24 09:46:50|4436.35|4436.35|4436.4|4436.4|4436.4|4436.4|4436.35|4436.35|0
1621849620000|2021-05-24 09:47:00|4436.25|4436.25|4436.37|4436.37|4436.37|4436.37|4436.25|4436.25|0
1621849630000|2021-05-24 09:47:10|4436.07|4436.07|4436.07|4436.07|4436.07|4436.07|4436.07|4436.07|0
1621849640000|2021-05-24 09:47:20|4436.04|4436.04|4436.04|4436.04|4436.04|4436.04|4436.04|4436.04|0
1621849650000|2021-05-24 09:47:30|4436.11|4436.11|4436.06|4436.06|4436.11|4436.11|4436.03|4436.03|0
1621849670000|2021-05-24 09:47:50|4436.03|4436.03|4435.88|4435.88|4436.03|4436.03|4435.88|4435.88|0
1621849680000|2021-05-24 09:48:00|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|0
1621849740000|2021-05-24 09:49:00|4436.48|4436.48|4436.48|4436.48|4436.48|4436.48|4436.48|4436.48|0
1621849760000|2021-05-24 09:49:20|4436.78|4436.78|4436.78|4436.78|4436.78|4436.78|4436.78|4436.78|0
1621849770000|2021-05-24 09:49:30|4436.93|4436.93|4436.93|4436.93|4436.93|4436.93|4436.93|4436.93|0
1621849790000|2021-05-24 09:49:50|4436.84|4436.84|4436.84|4436.84|4436.84|4436.84|4436.84|4436.84|0
1621849810000|2021-05-24 09:50:10|4436.39|4436.39|4436.09|4436.09|4436.39|4436.39|4436.09|4436.09|0
1621849820000|2021-05-24 09:50:20|4436|4436|4436|4436|4436|4436|4436|4436|0
1621849850000|2021-05-24 09:50:50|4436.03|4436.03|4436.03|4436.03|4436.03|4436.03|4436.03|4436.03|0
1621849880000|2021-05-24 09:51:20|4436.33|4436.33|4436.49|4436.49|4436.49|4436.49|4436.33|4436.33|0
1621849890000|2021-05-24 09:51:30|4436.19|4436.19|4436.19|4436.19|4436.19|4436.19|4436.19|4436.19|0
1621849900000|2021-05-24 09:51:40|4436.49|4436.49|4436.49|4436.49|4436.49|4436.49|4436.49|4436.49|0
1621849910000|2021-05-24 09:51:50|4436.55|4436.55|4436.61|4436.61|4436.61|4436.61|4436.55|4436.55|0
1621849920000|2021-05-24 09:52:00|4436.49|4436.49|4436.41|4436.41|4436.49|4436.49|4436.38|4436.38|0
1621849940000|2021-05-24 09:52:20|4436.29|4436.29|4436.29|4436.29|4436.29|4436.29|4436.29|4436.29|0
1621849950000|2021-05-24 09:52:30|4436.26|4436.26|4436.26|4436.26|4436.26|4436.26|4436.26|4436.26|0
1621849960000|2021-05-24 09:52:40|4436.3|4436.3|4436.3|4436.3|4436.3|4436.3|4436.3|4436.3|0
1621849970000|2021-05-24 09:52:50|4436.33|4436.33|4436.93|4436.93|4436.93|4436.93|4436.33|4436.33|0
1621849980000|2021-05-24 09:53:00|4437.68|4437.68|4438.22|4438.22|4438.22|4438.22|4437.68|4437.68|0
1621849990000|2021-05-24 09:53:10|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|0
1621850000000|2021-05-24 09:53:20|4438.23|4438.23|4438.23|4438.23|4438.23|4438.23|4438.23|4438.23|0
1621850010000|2021-05-24 09:53:30|4437.93|4437.93|4437.93|4437.93|4437.93|4437.93|4437.93|4437.93|0
1621850020000|2021-05-24 09:53:40|4437.87|4437.87|4438.47|4438.47|4438.47|4438.47|4437.87|4437.87|0
1621850040000|2021-05-24 09:54:00|4438.5|4438.5|4438.5|4438.5|4438.5|4438.5|4438.5|4438.5|0
1621850060000|2021-05-24 09:54:20|4438.8|4438.8|4438.8|4438.8|4438.8|4438.8|4438.8|4438.8|0
1621850070000|2021-05-24 09:54:30|4439.1|4439.1|4439.1|4439.1|4439.1|4439.1|4439.1|4439.1|0
1621850110000|2021-05-24 09:55:10|4439.39|4439.39|4439.43|4439.43|4439.43|4439.43|4439.39|4439.39|0
1621850120000|2021-05-24 09:55:20|4439.73|4439.73|4439.73|4439.73|4439.73|4439.73|4439.73|4439.73|0
1621850130000|2021-05-24 09:55:30|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|0
1621850140000|2021-05-24 09:55:40|4440.78|4440.78|4440.78|4440.78|4440.78|4440.78|4440.78|4440.78|0
1621850150000|2021-05-24 09:55:50|4440.81|4440.81|4440.81|4440.81|4440.81|4440.81|4440.81|4440.81|0
1621850160000|2021-05-24 09:56:00|4441.11|4441.11|4441.08|4441.08|4441.11|4441.11|4441.08|4441.08|0
1621850170000|2021-05-24 09:56:10|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|0
1621850180000|2021-05-24 09:56:20|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|0
1621850190000|2021-05-24 09:56:30|4441.62|4441.62|4441.97|4441.97|4441.97|4441.97|4441.62|4441.62|0
1621850220000|2021-05-24 09:57:00|4442.27|4442.27|4442.56|4442.56|4442.56|4442.56|4442.27|4442.27|0
1621850230000|2021-05-24 09:57:10|4442.27|4442.27|4442.42|4442.42|4442.42|4442.42|4442.12|4442.12|0
1621850240000|2021-05-24 09:57:20|4442.47|4442.47|4442.77|4442.77|4442.77|4442.77|4442.47|4442.47|0
1621850250000|2021-05-24 09:57:30|4442.94|4442.94|4442.94|4442.94|4442.94|4442.94|4442.94|4442.94|0
1621850260000|2021-05-24 09:57:40|4443.09|4443.09|4443.09|4443.09|4443.09|4443.09|4443.09|4443.09|0
1621850270000|2021-05-24 09:57:50|4443.54|4443.54|4443.39|4443.39|4443.54|4443.54|4443.39|4443.39|0
1621850290000|2021-05-24 09:58:10|4443.48|4443.48|4442.58|4442.58|4443.48|4443.48|4442.58|4442.58|0
1621850300000|2021-05-24 09:58:20|4442.56|4442.56|4442.26|4442.26|4442.56|4442.56|4442.26|4442.26|0
1621850310000|2021-05-24 09:58:30|4442.33|4442.33|4442.31|4442.31|4442.33|4442.33|4442.31|4442.31|0
1621850320000|2021-05-24 09:58:40|4442.01|4442.01|4442.01|4442.01|4442.01|4442.01|4442.01|4442.01|0
1621850350000|2021-05-24 09:59:10|4441.71|4441.71|4442.06|4442.06|4442.06|4442.06|4441.71|4441.71|0
1621850360000|2021-05-24 09:59:20|4442.03|4442.03|4442.03|4442.03|4442.03|4442.03|4442.03|4442.03|0
1621850370000|2021-05-24 09:59:30|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|0
1621850380000|2021-05-24 09:59:40|4442.36|4442.36|4442.66|4442.66|4442.66|4442.66|4442.36|4442.36|0
1621850390000|2021-05-24 09:59:50|4442.96|4442.96|4442.36|4442.36|4442.96|4442.96|4442.36|4442.36|0
1621850400000|2021-05-24 10:00:00|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|0
1621850410000|2021-05-24 10:00:10|4441.76|4441.76|4441.76|4441.76|4441.76|4441.76|4441.76|4441.76|0
1621850420000|2021-05-24 10:00:20|4441.46|4441.46|4441.76|4441.76|4441.76|4441.76|4441.46|4441.46|0
1621850430000|2021-05-24 10:00:30|4441.73|4441.73|4441.73|4441.73|4441.73|4441.73|4441.73|4441.73|0
1621850440000|2021-05-24 10:00:40|4442.03|4442.03|4442.03|4442.03|4442.03|4442.03|4442.03|4442.03|0
1621850450000|2021-05-24 10:00:50|4442.33|4442.33|4442.33|4442.33|4442.33|4442.33|4442.33|4442.33|0
1621850470000|2021-05-24 10:01:10|4442.63|4442.63|4442.63|4442.63|4442.63|4442.63|4442.63|4442.63|0
1621850490000|2021-05-24 10:01:30|4442.66|4442.66|4443.26|4443.26|4443.26|4443.26|4442.66|4442.66|0
1621850500000|2021-05-24 10:01:40|4443.49|4443.49|4443.61|4443.61|4443.61|4443.61|4443.49|4443.49|0
1621850530000|2021-05-24 10:02:10|4443.7|4443.7|4443.7|4443.7|4443.7|4443.7|4443.7|4443.7|0
1621850550000|2021-05-24 10:02:30|4443.67|4443.67|4443.67|4443.67|4443.67|4443.67|4443.67|4443.67|0
1621850560000|2021-05-24 10:02:40|4443.97|4443.97|4443.97|4443.97|4443.97|4443.97|4443.97|4443.97|0
1621850570000|2021-05-24 10:02:50|4443.94|4443.94|4443.94|4443.94|4443.94|4443.94|4443.94|4443.94|0
1621850580000|2021-05-24 10:03:00|4443.64|4443.64|4443.75|4443.75|4443.75|4443.75|4443.64|4443.64|0
1621850590000|2021-05-24 10:03:10|4444.05|4444.05|4444.46|4444.46|4444.46|4444.46|4444.05|4444.05|0
1621850600000|2021-05-24 10:03:20|4444.61|4444.61|4444.91|4444.91|4444.91|4444.91|4444.61|4444.61|0
1621850610000|2021-05-24 10:03:30|4444.82|4444.82|4444.07|4444.07|4444.82|4444.82|4444.07|4444.07|0
1621850620000|2021-05-24 10:03:40|4444.37|4444.37|4444.67|4444.67|4444.67|4444.67|4444.37|4444.37|0
1621850630000|2021-05-24 10:03:50|4444.76|4444.76|4444.82|4444.82|4444.82|4444.82|4444.76|4444.76|0
1621850640000|2021-05-24 10:04:00|4444.73|4444.73|4444.73|4444.73|4444.73|4444.73|4444.73|4444.73|0
1621850650000|2021-05-24 10:04:10|4444.43|4444.43|4444.7|4444.7|4444.7|4444.7|4444.25|4444.25|0
1621850700000|2021-05-24 10:05:00|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|0
1621850710000|2021-05-24 10:05:10|4444.62|4444.62|4444.08|4444.08|4444.62|4444.62|4444.08|4444.08|0
1621850720000|2021-05-24 10:05:20|4444.23|4444.23|4444.23|4444.23|4444.23|4444.23|4444.23|4444.23|0
1621850740000|2021-05-24 10:05:40|4443.93|4443.93|4443.93|4443.93|4443.93|4443.93|4443.84|4443.84|0
1621850750000|2021-05-24 10:05:50|4443.97|4443.97|4444.57|4444.57|4444.57|4444.57|4443.97|4443.97|0
1621850760000|2021-05-24 10:06:00|4444.66|4444.66|4444.74|4444.74|4444.76|4444.76|4444.66|4444.66|0
1621850790000|2021-05-24 10:06:30|4444.71|4444.71|4444.71|4444.71|4444.71|4444.71|4444.71|4444.71|0
1621850800000|2021-05-24 10:06:40|4445.01|4445.01|4445.22|4445.22|4445.22|4445.22|4445.01|4445.01|0
1621850830000|2021-05-24 10:07:10|4445.36|4445.36|4445.39|4445.39|4445.39|4445.39|4445.36|4445.36|0
1621850850000|2021-05-24 10:07:30|4445.09|4445.09|4445.09|4445.09|4445.09|4445.09|4445.09|4445.09|0
1621850860000|2021-05-24 10:07:40|4445.43|4445.43|4445.45|4445.45|4445.45|4445.45|4445.13|4445.13|0
1621850870000|2021-05-24 10:07:50|4445.75|4445.75|4446.11|4446.11|4446.41|4446.41|4445.75|4445.75|0
1621850890000|2021-05-24 10:08:10|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|0
1621850900000|2021-05-24 10:08:20|4446.22|4446.22|4446.28|4446.28|4446.28|4446.28|4446.22|4446.22|0
1621850910000|2021-05-24 10:08:30|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|0
1621850920000|2021-05-24 10:08:40|4446.59|4446.59|4446.59|4446.59|4446.59|4446.59|4446.59|4446.59|0
1621850940000|2021-05-24 10:09:00|4446.79|4446.79|4446.94|4446.94|4446.94|4446.94|4446.79|4446.79|0
1621850960000|2021-05-24 10:09:20|4446.64|4446.64|4446.64|4446.64|4446.64|4446.64|4446.64|4446.64|0
1621850970000|2021-05-24 10:09:30|4446.55|4446.55|4446.55|4446.55|4446.55|4446.55|4446.55|4446.55|0
1621850980000|2021-05-24 10:09:40|4446.25|4446.25|4446.25|4446.25|4446.25|4446.25|4446.25|4446.25|0
1621850990000|2021-05-24 10:09:50|4446.29|4446.29|4446.41|4446.41|4446.41|4446.41|4446.29|4446.29|0
1621851000000|2021-05-24 10:10:00|4445.8|4445.8|4445.51|4445.51|4445.8|4445.8|4445.51|4445.51|0
1621851030000|2021-05-24 10:10:30|4445.28|4445.28|4445.28|4445.28|4445.28|4445.28|4445.28|4445.28|0
1621851050000|2021-05-24 10:10:50|4445.25|4445.25|4445.25|4445.25|4445.25|4445.25|4445.25|4445.25|0
1621851070000|2021-05-24 10:11:10|4444.95|4444.95|4444.95|4444.95|4444.95|4444.95|4444.95|4444.95|0
1621851080000|2021-05-24 10:11:20|4444.8|4444.8|4444.71|4444.71|4444.8|4444.8|4444.71|4444.71|0
1621851090000|2021-05-24 10:11:30|4444.56|4444.56|4444.71|4444.71|4444.86|4444.86|4444.56|4444.56|0
1621851100000|2021-05-24 10:11:40|4444.67|4444.67|4444.71|4444.71|4444.71|4444.71|4444.67|4444.67|0
1621851110000|2021-05-24 10:11:50|4444.41|4444.41|4444.41|4444.41|4444.41|4444.41|4444.41|4444.41|0
1621851120000|2021-05-24 10:12:00|4444.37|4444.37|4444.37|4444.37|4444.37|4444.37|4444.37|4444.37|0
1621851140000|2021-05-24 10:12:20|4444.67|4444.67|4444.67|4444.67|4444.67|4444.67|4444.67|4444.67|0
1621851150000|2021-05-24 10:12:30|4444.53|4444.53|4444.53|4444.53|4444.53|4444.53|4444.53|4444.53|0
1621851170000|2021-05-24 10:12:50|4444.5|4444.5|4444.5|4444.5|4444.5|4444.5|4444.5|4444.5|0
1621851180000|2021-05-24 10:13:00|4444.55|4444.55|4444.6|4444.6|4444.6|4444.6|4444.55|4444.55|0
1621851240000|2021-05-24 10:14:00|4444.01|4444.01|4443.98|4443.98|4444.01|4444.01|4443.98|4443.98|0
1621851250000|2021-05-24 10:14:10|4443.68|4443.68|4443.68|4443.68|4443.68|4443.68|4443.68|4443.68|0
1621851290000|2021-05-24 10:14:50|4443.31|4443.31|4443.2|4443.2|4443.48|4443.48|4443.2|4443.2|0
1621851300000|2021-05-24 10:15:00|4442.9|4442.9|4442.9|4442.9|4442.9|4442.9|4442.9|4442.9|0
1621851310000|2021-05-24 10:15:10|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|0
1621851350000|2021-05-24 10:15:50|4443.12|4443.12|4443.02|4443.02|4443.12|4443.12|4443.02|4443.02|0
1621851380000|2021-05-24 10:16:20|4443.62|4443.62|4443.62|4443.62|4443.62|4443.62|4443.62|4443.62|0
1621851390000|2021-05-24 10:16:30|4443.59|4443.59|4443.59|4443.59|4443.59|4443.59|4443.59|4443.59|0
1621851410000|2021-05-24 10:16:50|4443.56|4443.56|4443.56|4443.56|4443.56|4443.56|4443.56|4443.56|0
1621851420000|2021-05-24 10:17:00|4443.41|4443.41|4443.41|4443.41|4443.41|4443.41|4443.41|4443.41|0
1621851470000|2021-05-24 10:17:50|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|0
1621851490000|2021-05-24 10:18:10|4443.07|4443.07|4443.1|4443.1|4443.1|4443.1|4443.07|4443.07|0
1621851510000|2021-05-24 10:18:30|4442.95|4442.95|4442.95|4442.95|4442.95|4442.95|4442.95|4442.95|0
1621851520000|2021-05-24 10:18:40|4442.8|4442.8|4442.8|4442.8|4442.8|4442.8|4442.8|4442.8|0
1621851570000|2021-05-24 10:19:30|4443.1|4443.1|4443.1|4443.1|4443.1|4443.1|4443.1|4443.1|0
1621851600000|2021-05-24 10:20:00|4443.06|4443.06|4442.9|4442.9|4443.06|4443.06|4442.9|4442.9|0
1621851660000|2021-05-24 10:21:00|4442.81|4442.81|4442.74|4442.74|4442.81|4442.81|4442.74|4442.74|0
1621851670000|2021-05-24 10:21:10|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|0
1621851750000|2021-05-24 10:22:30|4442.26|4442.26|4442.26|4442.26|4442.26|4442.26|4442.26|4442.26|0
1621851790000|2021-05-24 10:23:10|4442.23|4442.23|4442.23|4442.23|4442.23|4442.23|4442.23|4442.23|0
1621851810000|2021-05-24 10:23:30|4442.21|4442.21|4442.21|4442.21|4442.21|4442.21|4442.21|4442.21|0
1621851820000|2021-05-24 10:23:40|4442.33|4442.33|4442.33|4442.33|4442.33|4442.33|4442.33|4442.33|0
1621851880000|2021-05-24 10:24:40|4442.47|4442.47|4442.47|4442.47|4442.47|4442.47|4442.47|4442.47|0
1621851900000|2021-05-24 10:25:00|4442.77|4442.77|4442.77|4442.77|4442.77|4442.77|4442.77|4442.77|0
1621851930000|2021-05-24 10:25:30|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|0
1621851940000|2021-05-24 10:25:40|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|0
1621851950000|2021-05-24 10:25:50|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|0
1621851980000|2021-05-24 10:26:20|4442.72|4442.72|4442.72|4442.72|4443.02|4443.02|4442.72|4442.72|0
1621851990000|2021-05-24 10:26:30|4442.95|4442.95|4442.95|4442.95|4442.95|4442.95|4442.95|4442.95|0
1621852000000|2021-05-24 10:26:40|4442.86|4442.86|4442.86|4442.86|4442.86|4442.86|4442.86|4442.86|0
1621852010000|2021-05-24 10:26:50|4442.84|4442.84|4442.84|4442.84|4442.84|4442.84|4442.84|4442.84|0
1621852120000|2021-05-24 10:28:40|4442.8|4442.8|4442.8|4442.8|4442.8|4442.8|4442.8|4442.8|0
1621852160000|2021-05-24 10:29:20|4443.4|4443.4|4443.4|4443.4|4443.4|4443.4|4443.4|4443.4|0
1621852170000|2021-05-24 10:29:30|4443.55|4443.55|4443.57|4443.57|4443.57|4443.57|4443.55|4443.55|0
1621852200000|2021-05-24 10:30:00|4443.55|4443.55|4443.55|4443.55|4443.55|4443.55|4443.55|4443.55|0
1621852230000|2021-05-24 10:30:30|4444.3|4444.3|4444.3|4444.3|4444.3|4444.3|4444.3|4444.3|0
1621852270000|2021-05-24 10:31:10|4444.32|4444.32|4444.32|4444.32|4444.32|4444.32|4444.32|4444.32|0
1621852280000|2021-05-24 10:31:20|4444.27|4444.27|4444.24|4444.24|4444.33|4444.33|4444.24|4444.24|0
1621852290000|2021-05-24 10:31:30|4444.29|4444.29|4444.29|4444.29|4444.29|4444.29|4444.29|4444.29|0
1621852310000|2021-05-24 10:31:50|4444.11|4444.11|4444.11|4444.11|4444.11|4444.11|4444.11|4444.11|0
1621852330000|2021-05-24 10:32:10|4443.66|4443.66|4443.34|4443.34|4443.66|4443.66|4443.34|4443.34|0
1621852340000|2021-05-24 10:32:20|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|0
1621852400000|2021-05-24 10:33:20|4442.89|4442.89|4442.59|4442.59|4442.89|4442.89|4442.59|4442.59|0
1621852410000|2021-05-24 10:33:30|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|0
1621852420000|2021-05-24 10:33:40|4442.21|4442.21|4442.36|4442.36|4442.36|4442.36|4442.21|4442.21|0
1621852430000|2021-05-24 10:33:50|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|0
1621852440000|2021-05-24 10:34:00|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|0
1621852480000|2021-05-24 10:34:40|4442.29|4442.29|4442.27|4442.27|4442.29|4442.29|4442.27|4442.27|0
1621852490000|2021-05-24 10:34:50|4442.32|4442.32|4442.32|4442.32|4442.32|4442.32|4442.32|4442.32|0
1621852500000|2021-05-24 10:35:00|4442.62|4442.62|4442.62|4442.62|4442.62|4442.62|4442.62|4442.62|0
1621852510000|2021-05-24 10:35:10|4442.57|4442.57|4442.78|4442.78|4442.78|4442.78|4442.54|4442.54|0
1621852520000|2021-05-24 10:35:20|4442.93|4442.93|4442.93|4442.93|4442.93|4442.93|4442.93|4442.93|0
1621852560000|2021-05-24 10:36:00|4442.89|4442.89|4442.86|4442.86|4442.89|4442.89|4442.86|4442.86|0
1621852590000|2021-05-24 10:36:30|4442.84|4442.84|4442.84|4442.84|4442.84|4442.84|4442.84|4442.84|0
1621852620000|2021-05-24 10:37:00|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|0
1621852660000|2021-05-24 10:37:40|4442.59|4442.59|4442.59|4442.59|4442.59|4442.59|4442.59|4442.59|0
1621852670000|2021-05-24 10:37:50|4442.57|4442.57|4442.57|4442.57|4442.57|4442.57|4442.57|4442.57|0
1621852680000|2021-05-24 10:38:00|4442.59|4442.59|4442.57|4442.57|4442.59|4442.59|4442.57|4442.57|0
1621852690000|2021-05-24 10:38:10|4442.87|4442.87|4442.87|4442.87|4442.87|4442.87|4442.87|4442.87|0
1621852700000|2021-05-24 10:38:20|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|0
1621852720000|2021-05-24 10:38:40|4442.78|4442.78|4442.72|4442.72|4442.78|4442.78|4442.72|4442.72|0
1621852750000|2021-05-24 10:39:10|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|0
1621852760000|2021-05-24 10:39:20|4442.84|4442.84|4442.84|4442.84|4442.84|4442.84|4442.84|4442.84|0
1621852770000|2021-05-24 10:39:30|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|0
1621852780000|2021-05-24 10:39:40|4442.84|4442.84|4443.44|4443.44|4443.44|4443.44|4442.84|4442.84|0
1621852830000|2021-05-24 10:40:30|4443.14|4443.14|4443.14|4443.14|4443.14|4443.14|4443.14|4443.14|0
1621852860000|2021-05-24 10:41:00|4443.18|4443.18|4443.14|4443.14|4443.18|4443.18|4443.14|4443.14|0
1621852870000|2021-05-24 10:41:10|4442.84|4442.84|4442.58|4442.58|4442.84|4442.84|4442.24|4442.24|0
1621852920000|2021-05-24 10:42:00|4442.5|4442.5|4442.5|4442.5|4442.5|4442.5|4442.5|4442.5|0
1621852960000|2021-05-24 10:42:40|4442.2|4442.2|4442.2|4442.2|4442.2|4442.2|4442.2|4442.2|0
1621852990000|2021-05-24 10:43:10|4442.35|4442.35|4442.35|4442.35|4442.35|4442.35|4442.35|4442.35|0
1621853000000|2021-05-24 10:43:20|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|0
1621853030000|2021-05-24 10:43:50|4441.98|4441.98|4441.98|4441.98|4441.98|4441.98|4441.98|4441.98|0
1621853050000|2021-05-24 10:44:10|4442.28|4442.28|4442.28|4442.28|4442.28|4442.28|4442.28|4442.28|0
1621853060000|2021-05-24 10:44:20|4442.43|4442.43|4442.43|4442.43|4442.43|4442.43|4442.43|4442.43|0
1621853070000|2021-05-24 10:44:30|4442.45|4442.45|4442.45|4442.45|4442.45|4442.45|4442.45|4442.45|0
1621853100000|2021-05-24 10:45:00|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|0
1621853110000|2021-05-24 10:45:10|4442.45|4442.45|4442.45|4442.45|4442.45|4442.45|4442.45|4442.45|0
1621853130000|2021-05-24 10:45:30|4442.75|4442.75|4443.14|4443.14|4443.29|4443.29|4442.69|4442.69|0
1621853150000|2021-05-24 10:45:50|4442.84|4442.84|4442.69|4442.69|4442.84|4442.84|4442.69|4442.69|0
1621853160000|2021-05-24 10:46:00|4442.39|4442.39|4442.39|4442.39|4442.39|4442.39|4442.39|4442.39|0
1621853180000|2021-05-24 10:46:20|4442.09|4442.09|4441.94|4441.94|4442.09|4442.09|4441.94|4441.94|0
1621853190000|2021-05-24 10:46:30|4442.09|4442.09|4442.09|4442.09|4442.09|4442.09|4442.09|4442.09|0
1621853210000|2021-05-24 10:46:50|4441.94|4441.94|4441.94|4441.94|4441.94|4441.94|4441.94|4441.94|0
1621853220000|2021-05-24 10:47:00|4441.85|4441.85|4441.85|4441.85|4441.85|4441.85|4441.85|4441.85|0
1621853230000|2021-05-24 10:47:10|4441.55|4441.55|4441.55|4441.55|4441.55|4441.55|4441.55|4441.55|0
1621853240000|2021-05-24 10:47:20|4441.26|4441.26|4441.6|4441.6|4441.6|4441.6|4441.26|4441.26|0
1621853260000|2021-05-24 10:47:40|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|0
1621853410000|2021-05-24 10:50:10|4441.72|4441.72|4441.72|4441.72|4441.72|4441.72|4441.72|4441.72|0
1621853450000|2021-05-24 10:50:50|4441.42|4441.42|4441.42|4441.42|4441.42|4441.42|4441.42|4441.42|0
1621853460000|2021-05-24 10:51:00|4441.33|4441.33|4441.33|4441.33|4441.33|4441.33|4441.33|4441.33|0
1621853490000|2021-05-24 10:51:30|4441.29|4441.29|4440.99|4440.99|4441.29|4441.29|4440.99|4440.99|0
1621853500000|2021-05-24 10:51:40|4440.9|4440.9|4440.3|4440.3|4440.9|4440.9|4440.3|4440.3|0
1621853520000|2021-05-24 10:52:00|4440.21|4440.21|4440.21|4440.21|4440.21|4440.21|4440.21|4440.21|0
1621853530000|2021-05-24 10:52:10|4440.06|4440.06|4439.67|4439.67|4440.06|4440.06|4439.67|4439.67|0
1621853540000|2021-05-24 10:52:20|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|0
1621853550000|2021-05-24 10:52:30|4439.79|4439.79|4439.81|4439.81|4439.81|4439.81|4439.79|4439.79|0
1621853570000|2021-05-24 10:52:50|4439.51|4439.51|4439.51|4439.51|4439.51|4439.51|4439.51|4439.51|0
1621853580000|2021-05-24 10:53:00|4439.42|4439.42|4439.38|4439.38|4439.42|4439.42|4439.38|4439.38|0
1621853600000|2021-05-24 10:53:20|4439.68|4439.68|4439.68|4439.68|4439.68|4439.68|4439.68|4439.68|0
1621853610000|2021-05-24 10:53:30|4439.63|4439.63|4439.84|4439.84|4439.93|4439.93|4439.63|4439.63|0
1621853620000|2021-05-24 10:53:40|4439.96|4439.96|4440.36|4440.36|4440.36|4440.36|4439.96|4439.96|0
1621853640000|2021-05-24 10:54:00|4440.54|4440.54|4440.82|4440.82|4440.82|4440.82|4440.54|4440.54|0
1621853690000|2021-05-24 10:54:50|4440.88|4440.88|4441.15|4441.15|4441.15|4441.15|4440.88|4440.88|0
1621853700000|2021-05-24 10:55:00|4441.49|4441.49|4441.49|4441.49|4441.49|4441.49|4441.49|4441.49|0
1621853710000|2021-05-24 10:55:10|4441.58|4441.58|4441.28|4441.28|4441.58|4441.58|4441.28|4441.28|0
1621853730000|2021-05-24 10:55:30|4441.13|4441.13|4441.13|4441.13|4441.13|4441.13|4441.13|4441.13|0
1621853740000|2021-05-24 10:55:40|4441.43|4441.43|4441.38|4441.38|4441.43|4441.43|4441.38|4441.38|0
1621853750000|2021-05-24 10:55:50|4441.35|4441.35|4441.5|4441.5|4441.5|4441.5|4441.35|4441.35|0
1621853770000|2021-05-24 10:56:10|4441.65|4441.65|4442.25|4442.25|4442.25|4442.25|4441.65|4441.65|0
1621853780000|2021-05-24 10:56:20|4442.55|4442.55|4442.67|4442.67|4442.67|4442.67|4442.55|4442.55|0
1621853820000|2021-05-24 10:57:00|4442.81|4442.81|4442.96|4442.96|4442.96|4442.96|4442.81|4442.81|0
1621853850000|2021-05-24 10:57:30|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|0
1621853900000|2021-05-24 10:58:20|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|0
1621853960000|2021-05-24 10:59:20|4442.09|4442.09|4442.11|4442.11|4442.11|4442.11|4442.09|4442.09|0
1621853970000|2021-05-24 10:59:30|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|0
1621853980000|2021-05-24 10:59:40|4442|4442|4442|4442|4442|4442|4442|4442|0
1621854040000|2021-05-24 11:00:40|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|0
1621854050000|2021-05-24 11:00:50|4442.69|4442.69|4442.99|4442.99|4442.99|4442.99|4442.69|4442.69|0
1621854060000|2021-05-24 11:01:00|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|0
1621854120000|2021-05-24 11:02:00|4443.2|4443.2|4443.29|4443.29|4443.29|4443.29|4443.2|4443.2|0
1621854140000|2021-05-24 11:02:20|4443.41|4443.41|4443.11|4443.11|4443.41|4443.41|4443.11|4443.11|0
1621854150000|2021-05-24 11:02:30|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|0
1621854160000|2021-05-24 11:02:40|4443.11|4443.11|4443.11|4443.11|4443.11|4443.11|4443.11|4443.11|0
1621854170000|2021-05-24 11:02:50|4443.41|4443.41|4443.41|4443.41|4443.41|4443.41|4443.41|4443.41|0
1621854220000|2021-05-24 11:03:40|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|0
1621854250000|2021-05-24 11:04:10|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|0
1621854300000|2021-05-24 11:05:00|4443.23|4443.23|4442.64|4442.64|4443.23|4443.23|4442.64|4442.64|0
1621854310000|2021-05-24 11:05:10|4442.34|4442.34|4442.19|4442.19|4442.34|4442.34|4442.19|4442.19|0
1621854320000|2021-05-24 11:05:20|4442.11|4442.11|4442.11|4442.11|4442.11|4442.11|4442.11|4442.11|0
1621854350000|2021-05-24 11:05:50|4442.02|4442.02|4442.02|4442.02|4442.02|4442.02|4442.02|4442.02|0
1621854360000|2021-05-24 11:06:00|4441.87|4441.87|4441.87|4441.87|4441.87|4441.87|4441.87|4441.87|0
1621854370000|2021-05-24 11:06:10|4441.57|4441.57|4441.57|4441.57|4441.57|4441.57|4441.57|4441.57|0
1621854410000|2021-05-24 11:06:50|4441.54|4441.54|4441.6|4441.6|4441.6|4441.6|4441.54|4441.54|0
1621854430000|2021-05-24 11:07:10|4441.48|4441.48|4441.52|4441.52|4441.52|4441.52|4441.43|4441.43|0
1621854440000|2021-05-24 11:07:20|4441.43|4441.43|4441.52|4441.52|4441.52|4441.52|4441.43|4441.43|0
1621854460000|2021-05-24 11:07:40|4441.56|4441.56|4441.56|4441.56|4441.56|4441.56|4441.56|4441.56|0
1621854490000|2021-05-24 11:08:10|4441.7|4441.7|4441.65|4441.65|4441.7|4441.7|4441.65|4441.65|0
1621854500000|2021-05-24 11:08:20|4441.54|4441.54|4441.83|4441.83|4441.83|4441.83|4441.54|4441.54|0
1621854510000|2021-05-24 11:08:30|4442.12|4442.12|4442.1|4442.1|4442.12|4442.12|4442.1|4442.1|0
1621854550000|2021-05-24 11:09:10|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|0
1621854590000|2021-05-24 11:09:50|4442.1|4442.1|4442.1|4442.1|4442.1|4442.1|4442.1|4442.1|0
1621854640000|2021-05-24 11:10:40|4441.87|4441.87|4441.87|4441.87|4441.87|4441.87|4441.87|4441.87|0
1621854660000|2021-05-24 11:11:00|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|0
1621854670000|2021-05-24 11:11:10|4441.74|4441.74|4441.74|4441.74|4441.74|4441.74|4441.74|4441.74|0
1621854700000|2021-05-24 11:11:40|4441.83|4441.83|4441.78|4441.78|4441.83|4441.83|4441.78|4441.78|0
1621854710000|2021-05-24 11:11:50|4441.63|4441.63|4441.63|4441.63|4441.63|4441.63|4441.63|4441.63|0
1621854730000|2021-05-24 11:12:10|4441.33|4441.33|4441.33|4441.33|4441.33|4441.33|4441.33|4441.33|0
1621854760000|2021-05-24 11:12:40|4441.18|4441.18|4441.18|4441.18|4441.18|4441.18|4441.18|4441.18|0
1621854770000|2021-05-24 11:12:50|4441.09|4441.09|4441.09|4441.09|4441.09|4441.09|4441.09|4441.09|0
1621854790000|2021-05-24 11:13:10|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|0
1621854850000|2021-05-24 11:14:10|4441.4|4441.4|4441.47|4441.47|4441.47|4441.47|4441.4|4441.4|0
1621854890000|2021-05-24 11:14:50|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|0
1621854900000|2021-05-24 11:15:00|4441.2|4441.2|4441.2|4441.2|4441.2|4441.2|4441.2|4441.2|0
1621854920000|2021-05-24 11:15:20|4441.17|4441.17|4441.17|4441.17|4441.17|4441.17|4441.17|4441.17|0
1621854960000|2021-05-24 11:16:00|4440.87|4440.87|4440.78|4440.78|4440.87|4440.87|4440.78|4440.78|0
1621855000000|2021-05-24 11:16:40|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|0
1621855020000|2021-05-24 11:17:00|4441.23|4441.23|4441.23|4441.23|4441.23|4441.23|4441.23|4441.23|0
1621855040000|2021-05-24 11:17:20|4440.93|4440.93|4440.78|4440.78|4440.93|4440.93|4440.78|4440.78|0
1621855050000|2021-05-24 11:17:30|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|0
1621855100000|2021-05-24 11:18:20|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|0
1621855110000|2021-05-24 11:18:30|4440.09|4440.09|4440.09|4440.09|4440.09|4440.09|4440.09|4440.09|0
1621855130000|2021-05-24 11:18:50|4440.11|4440.11|4440.11|4440.11|4440.11|4440.11|4440.11|4440.11|0
1621855160000|2021-05-24 11:19:20|4440.17|4440.17|4440.17|4440.17|4440.17|4440.17|4440.17|4440.17|0
1621855170000|2021-05-24 11:19:30|4440.15|4440.15|4440.9|4440.9|4440.9|4440.9|4440.15|4440.15|0
1621855200000|2021-05-24 11:20:00|4440.82|4440.82|4440.37|4440.37|4440.82|4440.82|4440.37|4440.37|0
1621855210000|2021-05-24 11:20:10|4440.29|4440.29|4440.29|4440.29|4440.29|4440.29|4440.29|4440.29|0
1621855220000|2021-05-24 11:20:20|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|0
1621855250000|2021-05-24 11:20:50|4440.18|4440.18|4440.12|4440.12|4440.18|4440.18|4440.12|4440.12|0
1621855260000|2021-05-24 11:21:00|4439.97|4439.97|4439.97|4439.97|4439.97|4439.97|4439.97|4439.97|0
1621855290000|2021-05-24 11:21:30|4439.95|4439.95|4440.4|4440.4|4440.4|4440.4|4439.95|4439.95|0
1621855320000|2021-05-24 11:22:00|4440.47|4440.47|4440.62|4440.62|4440.62|4440.62|4440.47|4440.47|0
1621855350000|2021-05-24 11:22:30|4440.66|4440.66|4440.66|4440.66|4440.66|4440.66|4440.66|4440.66|0
1621855370000|2021-05-24 11:22:50|4440.69|4440.69|4440.81|4440.81|4440.81|4440.81|4440.69|4440.69|0
1621855390000|2021-05-24 11:23:10|4440.83|4440.83|4440.87|4440.87|4440.87|4440.87|4440.83|4440.83|0
1621855400000|2021-05-24 11:23:20|4440.85|4440.85|4440.85|4440.85|4440.85|4440.85|4440.85|4440.85|0
1621855420000|2021-05-24 11:23:40|4440.7|4440.7|4440.7|4440.7|4440.7|4440.7|4440.7|4440.7|0
1621855470000|2021-05-24 11:24:30|4440.4|4440.4|4440.4|4440.4|4440.4|4440.4|4440.4|4440.4|0
1621855480000|2021-05-24 11:24:40|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|0
1621855510000|2021-05-24 11:25:10|4440.2|4440.2|4440.08|4440.08|4440.2|4440.2|4440.08|4440.08|0
1621855530000|2021-05-24 11:25:30|4440.38|4440.38|4440.38|4440.38|4440.53|4440.53|4440.38|4440.38|0
1621855540000|2021-05-24 11:25:40|4440.23|4440.23|4440.23|4440.23|4440.23|4440.23|4440.23|4440.23|0
1621855560000|2021-05-24 11:26:00|4440.38|4440.38|4440.68|4440.68|4440.68|4440.68|4440.38|4440.38|0
1621855570000|2021-05-24 11:26:10|4440.98|4440.98|4440.98|4440.98|4440.98|4440.98|4440.98|4440.98|0
1621855580000|2021-05-24 11:26:20|4440.83|4440.83|4440.98|4440.98|4440.98|4440.98|4440.83|4440.83|0
1621855630000|2021-05-24 11:27:10|4441.28|4441.28|4441.31|4441.31|4441.31|4441.31|4441.28|4441.28|0
1621855640000|2021-05-24 11:27:20|4441.46|4441.46|4441.46|4441.46|4441.46|4441.46|4441.46|4441.46|0
1621855650000|2021-05-24 11:27:30|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|0
1621855660000|2021-05-24 11:27:40|4441.25|4441.25|4441.19|4441.19|4441.25|4441.25|4441.19|4441.19|0
1621855700000|2021-05-24 11:28:20|4441.22|4441.22|4441.22|4441.22|4441.22|4441.22|4441.22|4441.22|0
1621855720000|2021-05-24 11:28:40|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|0
1621855740000|2021-05-24 11:29:00|4441.34|4441.34|4441.34|4441.34|4441.34|4441.34|4441.34|4441.34|0
1621855760000|2021-05-24 11:29:20|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|0
1621855770000|2021-05-24 11:29:30|4441.06|4441.06|4441.06|4441.06|4441.06|4441.06|4441.06|4441.06|0
1621855780000|2021-05-24 11:29:40|4440.76|4440.76|4440.46|4440.46|4440.76|4440.76|4440.46|4440.46|0
1621855790000|2021-05-24 11:29:50|4440.91|4440.91|4440.91|4440.91|4440.91|4440.91|4440.91|4440.91|0
1621855800000|2021-05-24 11:30:00|4440.97|4440.97|4440.97|4440.97|4440.97|4440.97|4440.97|4440.97|0
1621855820000|2021-05-24 11:30:20|4440.67|4440.67|4440.67|4440.67|4440.67|4440.67|4440.67|4440.67|0
1621855830000|2021-05-24 11:30:30|4440.97|4440.97|4440.97|4440.97|4440.97|4440.97|4440.97|4440.97|0
1621855840000|2021-05-24 11:30:40|4441.27|4441.27|4441.27|4441.27|4441.27|4441.27|4441.27|4441.27|0
1621855860000|2021-05-24 11:31:00|4441.42|4441.42|4441.42|4441.42|4441.42|4441.42|4441.42|4441.42|0
1621855880000|2021-05-24 11:31:20|4441.27|4441.27|4441.21|4441.21|4441.27|4441.27|4441.21|4441.21|0
1621855890000|2021-05-24 11:31:30|4440.31|4440.31|4440.16|4440.16|4440.31|4440.31|4440.16|4440.16|0
1621855900000|2021-05-24 11:31:40|4440.46|4440.46|4440.46|4440.46|4440.46|4440.46|4440.46|4440.46|0
1621855930000|2021-05-24 11:32:10|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|0
1621855940000|2021-05-24 11:32:20|4440.74|4440.74|4440.74|4440.74|4440.74|4440.74|4440.74|4440.74|0
1621855950000|2021-05-24 11:32:30|4440.88|4440.88|4440.88|4440.88|4440.88|4440.88|4440.88|4440.88|0
1621855970000|2021-05-24 11:32:50|4441.19|4441.19|4441.19|4441.19|4441.19|4441.19|4441.19|4441.19|0
1621855990000|2021-05-24 11:33:10|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|0
1621856040000|2021-05-24 11:34:00|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|0
1621856060000|2021-05-24 11:34:20|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|0
1621856080000|2021-05-24 11:34:40|4440.14|4440.14|4440.29|4440.29|4440.29|4440.29|4440.14|4440.14|0
1621856110000|2021-05-24 11:35:10|4440.33|4440.33|4440.36|4440.36|4440.36|4440.36|4440.33|4440.33|0
1621856120000|2021-05-24 11:35:20|4440.33|4440.33|4440.33|4440.33|4440.33|4440.33|4440.33|4440.33|0
1621856130000|2021-05-24 11:35:30|4440.36|4440.36|4440.36|4440.36|4440.36|4440.36|4440.36|4440.36|0
1621856230000|2021-05-24 11:37:10|4440.81|4440.81|4441.56|4441.56|4441.86|4441.86|4440.81|4440.81|0
1621856240000|2021-05-24 11:37:20|4441.74|4441.74|4441.92|4441.92|4441.92|4441.92|4441.74|4441.74|0
1621856250000|2021-05-24 11:37:30|4441.88|4441.88|4441.96|4441.96|4441.96|4441.96|4441.88|4441.88|0
1621856260000|2021-05-24 11:37:40|4441.88|4441.88|4441.88|4441.88|4441.88|4441.88|4441.88|4441.88|0
1621856270000|2021-05-24 11:37:50|4442|4442|4442|4442|4442|4442|4442|4442|0
1621856300000|2021-05-24 11:38:20|4441.94|4441.94|4441.94|4441.94|4441.94|4441.94|4441.94|4441.94|0
1621856320000|2021-05-24 11:38:40|4441.99|4441.99|4441.99|4441.99|4441.99|4441.99|4441.99|4441.99|0
1621856360000|2021-05-24 11:39:20|4441.69|4441.69|4441.39|4441.39|4441.69|4441.69|4441.39|4441.39|0
1621856380000|2021-05-24 11:39:40|4441.09|4441.09|4441.09|4441.09|4441.09|4441.09|4441.09|4441.09|0
1621856400000|2021-05-24 11:40:00|4441.14|4441.14|4441.09|4441.09|4441.23|4441.23|4441.09|4441.09|0
1621856430000|2021-05-24 11:40:30|4441.16|4441.16|4441.16|4441.16|4441.16|4441.16|4441.16|4441.16|0
1621856450000|2021-05-24 11:40:50|4441.46|4441.46|4441.46|4441.46|4441.46|4441.46|4441.46|4441.46|0
1621856460000|2021-05-24 11:41:00|4441.49|4441.49|4441.66|4441.66|4441.66|4441.66|4441.49|4441.49|0
1621856560000|2021-05-24 11:42:40|4441.57|4441.57|4441.48|4441.48|4441.57|4441.57|4441.48|4441.48|0
1621856580000|2021-05-24 11:43:00|4441.39|4441.39|4441.39|4441.39|4441.39|4441.39|4441.39|4441.39|0
1621856590000|2021-05-24 11:43:10|4441.69|4441.69|4441.69|4441.69|4441.69|4441.69|4441.69|4441.69|0
1621856600000|2021-05-24 11:43:20|4441.84|4441.84|4441.84|4441.84|4441.84|4441.84|4441.84|4441.84|0
1621856670000|2021-05-24 11:44:30|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|0
1621856690000|2021-05-24 11:44:50|4442.74|4442.74|4442.74|4442.74|4442.74|4442.74|4442.74|4442.74|0
1621856700000|2021-05-24 11:45:00|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|0
1621856710000|2021-05-24 11:45:10|4442.53|4442.53|4442.53|4442.53|4442.53|4442.53|4442.53|4442.53|0
1621856760000|2021-05-24 11:46:00|4442.48|4442.48|4442.48|4442.48|4442.48|4442.48|4442.48|4442.48|0
1621856770000|2021-05-24 11:46:10|4442.62|4442.62|4442.62|4442.62|4442.62|4442.62|4442.62|4442.62|0
1621856780000|2021-05-24 11:46:20|4442.6|4442.6|4442.56|4442.56|4442.6|4442.6|4442.56|4442.56|0
1621856790000|2021-05-24 11:46:30|4442.26|4442.26|4441.96|4441.96|4442.26|4442.26|4441.96|4441.96|0
1621856820000|2021-05-24 11:47:00|4441.91|4441.91|4441.91|4441.91|4441.91|4441.91|4441.91|4441.91|0
1621856830000|2021-05-24 11:47:10|4441.61|4441.61|4441.61|4441.61|4441.61|4441.61|4441.61|4441.61|0
1621856840000|2021-05-24 11:47:20|4441.58|4441.58|4441.58|4441.58|4441.58|4441.58|4441.58|4441.58|0
1621856880000|2021-05-24 11:48:00|4441.56|4441.56|4441.56|4441.56|4441.56|4441.56|4441.56|4441.56|0
1621856940000|2021-05-24 11:49:00|4441.86|4441.86|4442.16|4442.16|4442.16|4442.16|4441.86|4441.86|0
1621856950000|2021-05-24 11:49:10|4442.31|4442.31|4442.31|4442.31|4442.31|4442.31|4442.31|4442.31|0
1621856970000|2021-05-24 11:49:30|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|0
1621857000000|2021-05-24 11:50:00|4442.91|4442.91|4442.93|4442.93|4442.93|4442.93|4442.91|4442.91|0
1621857010000|2021-05-24 11:50:10|4442.99|4442.99|4442.76|4442.76|4442.99|4442.99|4442.76|4442.76|0
1621857020000|2021-05-24 11:50:20|4442.91|4442.91|4442.85|4442.85|4442.91|4442.91|4442.85|4442.85|0
1621857030000|2021-05-24 11:50:30|4442.83|4442.83|4442.83|4442.83|4442.83|4442.83|4442.83|4442.83|0
1621857050000|2021-05-24 11:50:50|4442.87|4442.87|4442.71|4442.71|4442.87|4442.87|4442.71|4442.71|0
1621857060000|2021-05-24 11:51:00|4443.01|4443.01|4443.16|4443.16|4443.61|4443.61|4443.01|4443.01|0
1621857070000|2021-05-24 11:51:10|4443.34|4443.34|4443.25|4443.25|4443.34|4443.34|4443.25|4443.25|0
1621857080000|2021-05-24 11:51:20|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|0
1621857090000|2021-05-24 11:51:30|4443.01|4443.01|4443.01|4443.01|4443.01|4443.01|4443.01|4443.01|0
1621857100000|2021-05-24 11:51:40|4442.71|4442.71|4442.71|4442.71|4442.71|4442.71|4442.71|4442.71|0
1621857140000|2021-05-24 11:52:20|4442.41|4442.41|4442.41|4442.41|4442.41|4442.41|4442.41|4442.41|0
1621857170000|2021-05-24 11:52:50|4442.11|4442.11|4441.81|4441.81|4442.11|4442.11|4441.81|4441.81|0
1621857180000|2021-05-24 11:53:00|4441.72|4441.72|4441.72|4441.72|4441.72|4441.72|4441.72|4441.72|0
1621857230000|2021-05-24 11:53:50|4441.42|4441.42|4441.33|4441.33|4441.42|4441.42|4441.33|4441.33|0
1621857250000|2021-05-24 11:54:10|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|0
1621857270000|2021-05-24 11:54:30|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|0
1621857290000|2021-05-24 11:54:50|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|0
1621857300000|2021-05-24 11:55:00|4441.78|4441.78|4441.64|4441.64|4441.78|4441.78|4441.49|4441.49|0
1621857310000|2021-05-24 11:55:10|4441.73|4441.73|4441.73|4441.73|4441.73|4441.73|4441.73|4441.73|0
1621857350000|2021-05-24 11:55:50|4442.02|4442.02|4442.02|4442.02|4442.02|4442.02|4442.02|4442.02|0
1621857380000|2021-05-24 11:56:20|4442|4442|4442|4442|4442|4442|4442|4442|0
1621857400000|2021-05-24 11:56:40|4441.94|4441.94|4441.64|4441.64|4441.94|4441.94|4441.64|4441.64|0
1621857420000|2021-05-24 11:57:00|4441.79|4441.79|4441.82|4441.82|4441.82|4441.82|4441.79|4441.79|0
1621857440000|2021-05-24 11:57:20|4441.79|4441.79|4441.94|4441.94|4441.94|4441.94|4441.79|4441.79|0
1621857450000|2021-05-24 11:57:30|4442.54|4442.54|4442.72|4442.72|4442.72|4442.72|4442.54|4442.54|0
1621857480000|2021-05-24 11:58:00|4443.02|4443.02|4443.02|4443.02|4443.02|4443.02|4443.02|4443.02|0
1621857490000|2021-05-24 11:58:10|4443.05|4443.05|4443.14|4443.14|4443.14|4443.14|4443.05|4443.05|0
1621857550000|2021-05-24 11:59:10|4443.05|4443.05|4443.05|4443.05|4443.05|4443.05|4443.05|4443.05|0
1621857560000|2021-05-24 11:59:20|4443.35|4443.35|4443.35|4443.35|4443.35|4443.35|4443.35|4443.35|0
1621857590000|2021-05-24 11:59:50|4443.05|4443.05|4443.05|4443.05|4443.05|4443.05|4443.05|4443.05|0
1621857600000|2021-05-24 12:00:00|4443.35|4443.35|4443.26|4443.26|4443.35|4443.35|4443.26|4443.26|0
1621857620000|2021-05-24 12:00:20|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|0
1621857630000|2021-05-24 12:00:30|4443.5|4443.5|4443.48|4443.48|4443.5|4443.5|4443.48|4443.48|0
1621857700000|2021-05-24 12:01:40|4443.18|4443.18|4443.09|4443.09|4443.18|4443.18|4443.09|4443.09|0
1621857710000|2021-05-24 12:01:50|4443.18|4443.18|4443.18|4443.18|4443.18|4443.18|4443.18|4443.18|0
1621857730000|2021-05-24 12:02:10|4443.03|4443.03|4442.88|4442.88|4443.03|4443.03|4442.88|4442.88|0
1621857740000|2021-05-24 12:02:20|4443.18|4443.18|4442.88|4442.88|4443.18|4443.18|4442.88|4442.88|0
1621857780000|2021-05-24 12:03:00|4443.18|4443.18|4443.18|4443.18|4443.18|4443.18|4443.18|4443.18|0
1621857800000|2021-05-24 12:03:20|4443.21|4443.21|4443.21|4443.21|4443.21|4443.21|4443.21|4443.21|0
1621857830000|2021-05-24 12:03:50|4443.26|4443.26|4442.96|4442.96|4443.26|4443.26|4442.96|4442.96|0
1621857890000|2021-05-24 12:04:50|4443.11|4443.11|4443.53|4443.53|4443.56|4443.56|4443.11|4443.11|0
1621857910000|2021-05-24 12:05:10|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|0
1621857920000|2021-05-24 12:05:20|4442.93|4442.93|4442.93|4442.93|4442.93|4442.93|4442.93|4442.93|0
1621857930000|2021-05-24 12:05:30|4443.01|4443.01|4443.09|4443.09|4443.09|4443.09|4443.01|4443.01|0
1621857940000|2021-05-24 12:05:40|4443.18|4443.18|4442.54|4442.54|4443.18|4443.18|4442.54|4442.54|0
1621857950000|2021-05-24 12:05:50|4442.42|4442.42|4442.25|4442.25|4442.42|4442.42|4442.25|4442.25|0
1621857990000|2021-05-24 12:06:30|4442.1|4442.1|4442.1|4442.1|4442.1|4442.1|4442.1|4442.1|0
1621858010000|2021-05-24 12:06:50|4441.5|4441.5|4441.42|4441.42|4441.5|4441.5|4441.2|4441.2|0
1621858020000|2021-05-24 12:07:00|4441.46|4441.46|4441.46|4441.46|4441.46|4441.46|4441.46|4441.46|0
1621858040000|2021-05-24 12:07:20|4441.64|4441.64|4441.64|4441.64|4441.64|4441.64|4441.64|4441.64|0
1621858050000|2021-05-24 12:07:30|4441.67|4441.67|4441.39|4441.39|4441.67|4441.67|4441.37|4441.37|0
1621858060000|2021-05-24 12:07:40|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|0
1621858090000|2021-05-24 12:08:10|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|0
1621858100000|2021-05-24 12:08:20|4441.06|4441.06|4441.06|4441.06|4441.06|4441.06|4441.06|4441.06|0
1621858110000|2021-05-24 12:08:30|4441.03|4441.03|4441.03|4441.03|4441.03|4441.03|4441.03|4441.03|0
1621858140000|2021-05-24 12:09:00|4440.94|4440.94|4440.94|4440.94|4440.94|4440.94|4440.94|4440.94|0
1621858200000|2021-05-24 12:10:00|4441.24|4441.24|4441.22|4441.22|4441.24|4441.24|4441.22|4441.22|0
1621858210000|2021-05-24 12:10:10|4441.37|4441.37|4441.51|4441.51|4441.51|4441.51|4441.37|4441.37|0
1621858220000|2021-05-24 12:10:20|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|0
1621858240000|2021-05-24 12:10:40|4441.62|4441.62|4441.59|4441.59|4441.62|4441.62|4441.59|4441.59|0
1621858290000|2021-05-24 12:11:30|4441.44|4441.44|4441.44|4441.44|4441.44|4441.44|4441.44|4441.44|0
1621858310000|2021-05-24 12:11:50|4441.21|4441.21|4441.15|4441.15|4441.21|4441.21|4441.09|4441.09|0
1621858320000|2021-05-24 12:12:00|4441.27|4441.27|4441.1|4441.1|4441.55|4441.55|4441.1|4441.1|0
1621858330000|2021-05-24 12:12:10|4441.01|4441.01|4441.07|4441.07|4441.07|4441.07|4441.01|4441.01|0
1621858340000|2021-05-24 12:12:20|4441.13|4441.13|4441.13|4441.13|4441.13|4441.13|4441.13|4441.13|0
1621858360000|2021-05-24 12:12:40|4441.07|4441.07|4441.01|4441.01|4441.07|4441.07|4441.01|4441.01|0
1621858370000|2021-05-24 12:12:50|4440.71|4440.71|4440.41|4440.41|4440.71|4440.71|4440.41|4440.41|0
1621858400000|2021-05-24 12:13:20|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|0
1621858410000|2021-05-24 12:13:30|4440.8|4440.8|4440.8|4440.8|4440.8|4440.8|4440.8|4440.8|0
1621858440000|2021-05-24 12:14:00|4440.76|4440.76|4440.79|4440.79|4440.79|4440.79|4440.76|4440.76|0
1621858450000|2021-05-24 12:14:10|4440.49|4440.49|4440.19|4440.19|4440.49|4440.49|4440.19|4440.19|0
1621858480000|2021-05-24 12:14:40|4440.07|4440.07|4440.07|4440.07|4440.07|4440.07|4440.07|4440.07|0
1621858490000|2021-05-24 12:14:50|4439.77|4439.77|4439.62|4439.62|4439.77|4439.77|4439.62|4439.62|0
1621858520000|2021-05-24 12:15:20|4439.6|4439.6|4439.51|4439.51|4439.6|4439.6|4439.51|4439.51|0
1621858530000|2021-05-24 12:15:30|4439.53|4439.53|4439.38|4439.38|4439.53|4439.53|4439.23|4439.23|0
1621858590000|2021-05-24 12:16:30|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|0
1621858610000|2021-05-24 12:16:50|4438.91|4438.91|4438.91|4438.91|4438.91|4438.91|4438.91|4438.91|0
1621858620000|2021-05-24 12:17:00|4438.85|4438.85|4438.51|4438.51|4438.85|4438.85|4438.51|4438.51|0
1621858630000|2021-05-24 12:17:10|4438.36|4438.36|4438.34|4438.34|4438.36|4438.36|4438.34|4438.34|0
1621858640000|2021-05-24 12:17:20|4438.31|4438.31|4437.36|4437.36|4438.31|4438.31|4437.36|4437.36|0
1621858650000|2021-05-24 12:17:30|4437.05|4437.05|4436.22|4436.22|4437.05|4437.05|4436.22|4436.22|0
1621858670000|2021-05-24 12:17:50|4436.25|4436.25|4436.25|4436.25|4436.25|4436.25|4436.25|4436.25|0
1621858680000|2021-05-24 12:18:00|4436.27|4436.27|4436.27|4436.27|4436.27|4436.27|4436.27|4436.27|0
1621858720000|2021-05-24 12:18:40|4436.57|4436.57|4436.57|4436.57|4436.57|4436.57|4436.57|4436.57|0
1621858730000|2021-05-24 12:18:50|4436.55|4436.55|4436.55|4436.55|4436.55|4436.55|4436.55|4436.55|0
1621858740000|2021-05-24 12:19:00|4436.52|4436.52|4436.52|4436.52|4436.52|4436.52|4436.52|4436.52|0
1621858780000|2021-05-24 12:19:40|4436.55|4436.55|4436.55|4436.55|4436.55|4436.55|4436.55|4436.55|0
1621858800000|2021-05-24 12:20:00|4436.57|4436.57|4436.32|4436.32|4436.57|4436.57|4436.32|4436.32|0
1621858820000|2021-05-24 12:20:20|4436.02|4436.02|4435.74|4435.74|4436.04|4436.04|4435.74|4435.74|0
1621858830000|2021-05-24 12:20:30|4435.82|4435.82|4435.82|4435.82|4435.82|4435.82|4435.82|4435.82|0
1621858840000|2021-05-24 12:20:40|4435.77|4435.77|4435.77|4435.77|4435.77|4435.77|4435.77|4435.77|0
1621858850000|2021-05-24 12:20:50|4435.86|4435.86|4435.62|4435.62|4435.86|4435.86|4435.56|4435.56|0
1621858860000|2021-05-24 12:21:00|4435.65|4435.65|4435.76|4435.76|4435.76|4435.76|4435.65|4435.65|0
1621858880000|2021-05-24 12:21:20|4436.37|4436.37|4436.33|4436.33|4436.37|4436.37|4436.33|4436.33|0
1621858890000|2021-05-24 12:21:30|4436.03|4436.03|4436|4436|4436.03|4436.03|4436|4436|0
1621858900000|2021-05-24 12:21:40|4435.7|4435.7|4435.7|4435.7|4435.7|4435.7|4435.7|4435.7|0
1621858910000|2021-05-24 12:21:50|4435.1|4435.1|4434.83|4434.83|4435.28|4435.28|4434.83|4434.83|0
1621858920000|2021-05-24 12:22:00|4434.86|4434.86|4434.86|4434.86|4434.86|4434.86|4434.86|4434.86|0
1621858940000|2021-05-24 12:22:20|4434.83|4434.83|4434.83|4434.83|4434.83|4434.83|4434.83|4434.83|0
1621858950000|2021-05-24 12:22:30|4434.77|4434.77|4434.38|4434.38|4434.77|4434.77|4434.38|4434.38|0
1621858970000|2021-05-24 12:22:50|4434.35|4434.35|4434.35|4434.35|4434.35|4434.35|4434.35|4434.35|0
1621858990000|2021-05-24 12:23:10|4434.5|4434.5|4434.5|4434.5|4434.5|4434.5|4434.5|4434.5|0
1621859020000|2021-05-24 12:23:40|4434.53|4434.53|4434.53|4434.53|4434.53|4434.53|4434.53|4434.53|0
1621859030000|2021-05-24 12:23:50|4434.83|4434.83|4434.98|4434.98|4434.98|4434.98|4434.83|4434.83|0
1621859060000|2021-05-24 12:24:20|4434.95|4434.95|4434.95|4434.95|4434.95|4434.95|4434.95|4434.95|0
1621859070000|2021-05-24 12:24:30|4435.25|4435.25|4435.55|4435.55|4435.55|4435.55|4435.25|4435.25|0
1621859090000|2021-05-24 12:24:50|4435.85|4435.85|4435.85|4435.85|4435.85|4435.85|4435.85|4435.85|0
1621859100000|2021-05-24 12:25:00|4435.94|4435.94|4435.32|4435.32|4435.94|4435.94|4435.32|4435.32|0
1621859150000|2021-05-24 12:25:50|4435.23|4435.23|4435.23|4435.23|4435.23|4435.23|4435.23|4435.23|0
1621859160000|2021-05-24 12:26:00|4435.14|4435.14|4435.14|4435.14|4435.14|4435.14|4435.14|4435.14|0
1621859200000|2021-05-24 12:26:40|4435.44|4435.44|4435.44|4435.44|4435.44|4435.44|4435.44|4435.44|0
1621859290000|2021-05-24 12:28:10|4435.41|4435.41|4435.11|4435.11|4435.41|4435.41|4435.11|4435.11|0
1621859310000|2021-05-24 12:28:30|4435.14|4435.14|4435.14|4435.14|4435.14|4435.14|4435.14|4435.14|0
1621859320000|2021-05-24 12:28:40|4435.08|4435.08|4435.08|4435.08|4435.08|4435.08|4435.08|4435.08|0
1621859360000|2021-05-24 12:29:20|4434.93|4434.93|4434.93|4434.93|4434.93|4434.93|4434.93|4434.93|0
1621859380000|2021-05-24 12:29:40|4435.08|4435.08|4434.78|4434.78|4435.08|4435.08|4434.78|4434.78|0
1621859400000|2021-05-24 12:30:00|4434.81|4434.81|4434.78|4434.78|4434.81|4434.81|4434.78|4434.78|0
1621859420000|2021-05-24 12:30:20|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|0
1621859450000|2021-05-24 12:30:50|4434.45|4434.45|4434.45|4434.45|4434.45|4434.45|4434.45|4434.45|0
1621859460000|2021-05-24 12:31:00|4434.36|4434.36|4434.36|4434.36|4434.36|4434.36|4434.36|4434.36|0
1621859470000|2021-05-24 12:31:10|4434.66|4434.66|4434.66|4434.66|4434.66|4434.66|4434.66|4434.66|0
1621859490000|2021-05-24 12:31:30|4434.78|4434.78|4435.31|4435.31|4435.31|4435.31|4434.78|4434.78|0
1621859500000|2021-05-24 12:31:40|4435.61|4435.61|4435.61|4435.61|4435.61|4435.61|4435.61|4435.61|0
1621859520000|2021-05-24 12:32:00|4435.7|4435.7|4435.7|4435.7|4435.76|4435.76|4435.7|4435.7|0
1621859540000|2021-05-24 12:32:20|4435.55|4435.55|4435.55|4435.55|4435.55|4435.55|4435.55|4435.55|0
1621859550000|2021-05-24 12:32:30|4434.95|4434.95|4434.95|4434.95|4434.95|4434.95|4434.95|4434.95|0
1621859570000|2021-05-24 12:32:50|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|0
1621859600000|2021-05-24 12:33:20|4435.04|4435.04|4435.34|4435.34|4435.34|4435.34|4435.04|4435.04|0
1621859610000|2021-05-24 12:33:30|4435.4|4435.4|4435.4|4435.4|4435.4|4435.4|4435.4|4435.4|0
1621859630000|2021-05-24 12:33:50|4435.34|4435.34|4435.34|4435.34|4435.34|4435.34|4435.34|4435.34|0
1621859640000|2021-05-24 12:34:00|4435.64|4435.64|4435.64|4435.64|4435.64|4435.64|4435.64|4435.64|0
1621859670000|2021-05-24 12:34:30|4435.79|4435.79|4435.79|4435.79|4435.79|4435.79|4435.79|4435.79|0
1621859680000|2021-05-24 12:34:40|4435.83|4435.83|4435.83|4435.83|4435.83|4435.83|4435.83|4435.83|0
1621859690000|2021-05-24 12:34:50|4435.98|4435.98|4436.02|4436.02|4436.08|4436.08|4435.98|4435.98|0
1621859700000|2021-05-24 12:35:00|4436.32|4436.32|4436.71|4436.71|4436.71|4436.71|4436.32|4436.32|0
1621859730000|2021-05-24 12:35:30|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|0
1621859740000|2021-05-24 12:35:40|4436.84|4436.84|4436.84|4436.84|4436.84|4436.84|4436.84|4436.84|0
1621859790000|2021-05-24 12:36:30|4437.14|4437.14|4437.14|4437.14|4437.14|4437.14|4437.14|4437.14|0
1621859800000|2021-05-24 12:36:40|4437.25|4437.25|4437.25|4437.25|4437.25|4437.25|4437.25|4437.25|0
1621859840000|2021-05-24 12:37:20|4437.55|4437.55|4437.55|4437.55|4437.55|4437.55|4437.55|4437.55|0
1621859930000|2021-05-24 12:38:50|4437.25|4437.25|4437.25|4437.25|4437.25|4437.25|4437.25|4437.25|0
1621859940000|2021-05-24 12:39:00|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|0
1621859950000|2021-05-24 12:39:10|4437.23|4437.23|4437.23|4437.23|4437.23|4437.23|4437.23|4437.23|0
1621860000000|2021-05-24 12:40:00|4437.29|4437.29|4437.29|4437.29|4437.29|4437.29|4437.29|4437.29|0
1621860030000|2021-05-24 12:40:30|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|0
1621860040000|2021-05-24 12:40:40|4437.39|4437.39|4437.39|4437.39|4437.39|4437.39|4437.39|4437.39|0
1621860050000|2021-05-24 12:40:50|4437.69|4437.69|4437.69|4437.69|4437.69|4437.69|4437.69|4437.69|0
1621860060000|2021-05-24 12:41:00|4437.99|4437.99|4437.99|4437.99|4437.99|4437.99|4437.99|4437.99|0
1621860110000|2021-05-24 12:41:50|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|0
1621860130000|2021-05-24 12:42:10|4437.75|4437.75|4437.75|4437.75|4437.75|4437.75|4437.75|4437.75|0
1621860170000|2021-05-24 12:42:50|4437.81|4437.81|4438.11|4438.11|4438.11|4438.11|4437.81|4437.81|0
1621860180000|2021-05-24 12:43:00|4437.96|4437.96|4437.81|4437.81|4437.96|4437.96|4437.81|4437.81|0
1621860190000|2021-05-24 12:43:10|4437.51|4437.51|4437.51|4437.51|4437.51|4437.51|4437.51|4437.51|0
1621860200000|2021-05-24 12:43:20|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|0
1621860210000|2021-05-24 12:43:30|4437.45|4437.45|4437.45|4437.45|4437.45|4437.45|4437.45|4437.45|0
1621860230000|2021-05-24 12:43:50|4437.4|4437.4|4437.4|4437.4|4437.4|4437.4|4437.4|4437.4|0
1621860280000|2021-05-24 12:44:40|4437.44|4437.44|4437.49|4437.49|4437.49|4437.49|4437.44|4437.44|0
1621860300000|2021-05-24 12:45:00|4437.58|4437.58|4437.58|4437.58|4437.58|4437.58|4437.58|4437.58|0
1621860320000|2021-05-24 12:45:20|4437.49|4437.49|4437.56|4437.56|4437.56|4437.56|4437.49|4437.49|0
1621860370000|2021-05-24 12:46:10|4436.96|4436.96|4436.96|4436.96|4436.96|4436.96|4436.96|4436.96|0
1621860380000|2021-05-24 12:46:20|4437.26|4437.26|4437.26|4437.26|4437.26|4437.26|4437.26|4437.26|0
1621860390000|2021-05-24 12:46:30|4437.29|4437.29|4437.29|4437.29|4437.29|4437.29|4437.29|4437.29|0
1621860420000|2021-05-24 12:47:00|4437.14|4437.14|4437.11|4437.11|4437.14|4437.14|4437.11|4437.11|0
1621860480000|2021-05-24 12:48:00|4437.41|4437.41|4437.41|4437.41|4437.41|4437.41|4437.41|4437.41|0
1621860500000|2021-05-24 12:48:20|4437.56|4437.56|4437.56|4437.56|4437.56|4437.56|4437.56|4437.56|0
1621860510000|2021-05-24 12:48:30|4437.62|4437.62|4437.62|4437.62|4437.62|4437.62|4437.62|4437.62|0
1621860540000|2021-05-24 12:49:00|4437.32|4437.32|4437.38|4437.38|4437.38|4437.38|4437.32|4437.32|0
1621860580000|2021-05-24 12:49:40|4437.47|4437.47|4437.47|4437.47|4437.47|4437.47|4437.47|4437.47|0
1621860600000|2021-05-24 12:50:00|4437.17|4437.17|4437.08|4437.08|4437.17|4437.17|4436.96|4436.96|0
1621860610000|2021-05-24 12:50:10|4436.78|4436.78|4435.91|4435.91|4436.78|4436.78|4435.91|4435.91|0
1621860620000|2021-05-24 12:50:20|4435.61|4435.61|4435.61|4435.61|4435.61|4435.61|4435.61|4435.61|0
1621860630000|2021-05-24 12:50:30|4435.46|4435.46|4435.46|4435.46|4435.46|4435.46|4435.46|4435.46|0
1621860640000|2021-05-24 12:50:40|4435.5|4435.5|4435.5|4435.5|4435.5|4435.5|4435.5|4435.5|0
1621860650000|2021-05-24 12:50:50|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|0
1621860670000|2021-05-24 12:51:10|4435.87|4435.87|4435.87|4435.87|4435.87|4435.87|4435.87|4435.87|0
1621860700000|2021-05-24 12:51:40|4435.57|4435.57|4435.27|4435.27|4435.57|4435.57|4435.27|4435.27|0
1621860720000|2021-05-24 12:52:00|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|0
1621860730000|2021-05-24 12:52:10|4435.27|4435.27|4435.27|4435.27|4435.27|4435.27|4435.27|4435.27|0
1621860750000|2021-05-24 12:52:30|4435.87|4435.87|4435.87|4435.87|4435.87|4435.87|4435.87|4435.87|0
1621860810000|2021-05-24 12:53:30|4435.84|4435.84|4435.96|4435.96|4435.96|4435.96|4435.84|4435.84|0
1621860820000|2021-05-24 12:53:40|4436.26|4436.26|4436.26|4436.26|4436.26|4436.26|4436.26|4436.26|0
1621860840000|2021-05-24 12:54:00|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|0
1621860850000|2021-05-24 12:54:10|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|0
1621860910000|2021-05-24 12:55:10|4435.7|4435.7|4435.7|4435.7|4435.7|4435.7|4435.7|4435.7|0
1621860920000|2021-05-24 12:55:20|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|0
1621860970000|2021-05-24 12:56:10|4435.79|4435.79|4435.79|4435.79|4435.79|4435.79|4435.79|4435.79|0
1621861000000|2021-05-24 12:56:40|4435.49|4435.49|4435.49|4435.49|4435.49|4435.49|4435.49|4435.49|0
1621861010000|2021-05-24 12:56:50|4435.19|4435.19|4434.89|4434.89|4435.19|4435.19|4434.89|4434.89|0
1621861020000|2021-05-24 12:57:00|4434.59|4434.59|4434.59|4434.59|4434.59|4434.59|4434.59|4434.59|0
1621861040000|2021-05-24 12:57:20|4434.68|4434.68|4434.68|4434.68|4434.68|4434.68|4434.68|4434.68|0
1621861060000|2021-05-24 12:57:40|4434.7|4434.7|4434.62|4434.62|4434.7|4434.7|4434.62|4434.62|0
1621861070000|2021-05-24 12:57:50|4434.69|4434.69|4434.72|4434.72|4434.72|4434.72|4434.69|4434.69|0
1621861080000|2021-05-24 12:58:00|4434.87|4434.87|4435.02|4435.02|4435.02|4435.02|4434.87|4434.87|0
1621861090000|2021-05-24 12:58:10|4434.93|4434.93|4435.53|4435.53|4435.53|4435.53|4434.93|4434.93|0
1621861100000|2021-05-24 12:58:20|4435.42|4435.42|4435.42|4435.42|4435.42|4435.42|4435.42|4435.42|0
1621861150000|2021-05-24 12:59:10|4435.27|4435.27|4435.27|4435.27|4435.27|4435.27|4435.27|4435.27|0
1621861200000|2021-05-24 13:00:00|4434.67|4434.67|4434.55|4434.55|4434.67|4434.67|4434.55|4434.55|0
1621861210000|2021-05-24 13:00:10|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|0
1621861250000|2021-05-24 13:00:50|4434.49|4434.49|4434.54|4434.54|4434.54|4434.54|4434.49|4434.49|0
1621861260000|2021-05-24 13:01:00|4434.6|4434.6|4434.54|4434.54|4434.6|4434.6|4434.54|4434.54|0
1621861270000|2021-05-24 13:01:10|4434.24|4434.24|4433.97|4433.97|4434.54|4434.54|4433.94|4433.94|0
1621861280000|2021-05-24 13:01:20|4433.94|4433.94|4433.94|4433.94|4433.94|4433.94|4433.94|4433.94|0
1621861300000|2021-05-24 13:01:40|4434.09|4434.09|4434.09|4434.09|4434.09|4434.09|4434.09|4434.09|0
1621861310000|2021-05-24 13:01:50|4434.03|4434.03|4434.03|4434.03|4434.03|4434.03|4434.03|4434.03|0
1621861350000|2021-05-24 13:02:30|4434.34|4434.34|4434.34|4434.34|4434.34|4434.34|4434.34|4434.34|0
1621861370000|2021-05-24 13:02:50|4434.03|4434.03|4434.07|4434.07|4434.07|4434.07|4434.03|4434.03|0
1621861380000|2021-05-24 13:03:00|4433.78|4433.78|4433.03|4433.03|4433.78|4433.78|4433.03|4433.03|0
1621861400000|2021-05-24 13:03:20|4432.97|4432.97|4432.97|4432.97|4432.97|4432.97|4432.97|4432.97|0
1621861430000|2021-05-24 13:03:50|4433.02|4433.02|4433.02|4433.02|4433.02|4433.02|4433.02|4433.02|0
1621861440000|2021-05-24 13:04:00|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|0
1621861450000|2021-05-24 13:04:10|4433.02|4433.02|4433.02|4433.02|4433.02|4433.02|4433.02|4433.02|0
1621861460000|2021-05-24 13:04:20|4433.11|4433.11|4433.11|4433.11|4433.11|4433.11|4433.11|4433.11|0
1621861480000|2021-05-24 13:04:40|4433.41|4433.41|4433.41|4433.41|4433.41|4433.41|4433.41|4433.41|0
1621861490000|2021-05-24 13:04:50|4433.47|4433.47|4433.41|4433.41|4433.47|4433.47|4433.41|4433.41|0
1621861500000|2021-05-24 13:05:00|4433.32|4433.32|4433.23|4433.23|4433.32|4433.32|4433.23|4433.23|0
1621861510000|2021-05-24 13:05:10|4433.29|4433.29|4432.99|4432.99|4433.29|4433.29|4432.99|4432.99|0
1621861520000|2021-05-24 13:05:20|4432.96|4432.96|4432.96|4432.96|4432.96|4432.96|4432.96|4432.96|0
1621861540000|2021-05-24 13:05:40|4433.08|4433.08|4433.08|4433.08|4433.08|4433.08|4433.08|4433.08|0
1621861570000|2021-05-24 13:06:10|4433.19|4433.19|4433.19|4433.19|4433.19|4433.19|4433.19|4433.19|0
1621861580000|2021-05-24 13:06:20|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|0
1621861590000|2021-05-24 13:06:30|4433.33|4433.33|4433.33|4433.33|4433.33|4433.33|4433.33|4433.33|0
1621861620000|2021-05-24 13:07:00|4433.27|4433.27|4433.34|4433.34|4433.34|4433.34|4433.19|4433.19|0
1621861690000|2021-05-24 13:08:10|4433.04|4433.04|4432.92|4432.92|4433.04|4433.04|4432.92|4432.92|0
1621861710000|2021-05-24 13:08:30|4433.23|4433.23|4433.23|4433.23|4433.23|4433.23|4433.23|4433.23|0
1621861760000|2021-05-24 13:09:20|4433.2|4433.2|4433.2|4433.2|4433.2|4433.2|4433.2|4433.2|0
1621861770000|2021-05-24 13:09:30|4432.9|4432.9|4432.9|4432.9|4432.9|4432.9|4432.9|4432.9|0
1621861780000|2021-05-24 13:09:40|4432.6|4432.6|4432.6|4432.6|4432.6|4432.6|4432.6|4432.6|0
1621861840000|2021-05-24 13:10:40|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|0
1621861870000|2021-05-24 13:11:10|4432.18|4432.18|4432.24|4432.24|4432.24|4432.24|4432.03|4432.03|0
1621861890000|2021-05-24 13:11:30|4432.54|4432.54|4432.51|4432.51|4432.54|4432.54|4432.51|4432.51|0
1621861910000|2021-05-24 13:11:50|4432.54|4432.54|4432.54|4432.54|4432.54|4432.54|4432.54|4432.54|0
1621861930000|2021-05-24 13:12:10|4432.56|4432.56|4432.47|4432.47|4432.56|4432.56|4432.47|4432.47|0
1621861940000|2021-05-24 13:12:20|4432.5|4432.5|4432.5|4432.5|4432.5|4432.5|4432.5|4432.5|0
1621861950000|2021-05-24 13:12:30|4432.8|4432.8|4432.2|4432.2|4432.8|4432.8|4432.2|4432.2|0
1621861960000|2021-05-24 13:12:40|4432.14|4432.14|4432.14|4432.14|4432.14|4432.14|4432.14|4432.14|0
1621861990000|2021-05-24 13:13:10|4432.44|4432.44|4432.59|4432.59|4432.59|4432.59|4432.44|4432.44|0
1621862010000|2021-05-24 13:13:30|4432.89|4432.89|4432.98|4432.98|4432.98|4432.98|4432.89|4432.89|0
1621862030000|2021-05-24 13:13:50|4433.13|4433.13|4433.13|4433.13|4433.13|4433.13|4433.13|4433.13|0
1621862060000|2021-05-24 13:14:20|4433.19|4433.19|4433.3|4433.3|4433.3|4433.3|4433.19|4433.19|0
1621862070000|2021-05-24 13:14:30|4433.42|4433.42|4433.42|4433.42|4433.42|4433.42|4433.42|4433.42|0
1621862100000|2021-05-24 13:15:00|4433.72|4433.72|4433.72|4433.72|4433.72|4433.72|4433.72|4433.72|0
1621862150000|2021-05-24 13:15:50|4433.57|4433.57|4433.72|4433.72|4433.72|4433.72|4433.27|4433.27|0
1621862160000|2021-05-24 13:16:00|4434.02|4434.02|4434.1|4434.1|4434.1|4434.1|4434.02|4434.02|0
1621862180000|2021-05-24 13:16:20|4433.8|4433.8|4433.65|4433.65|4433.8|4433.8|4433.65|4433.65|0
1621862200000|2021-05-24 13:16:40|4433.5|4433.5|4433.5|4433.5|4433.5|4433.5|4433.5|4433.5|0
1621862210000|2021-05-24 13:16:50|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|0
1621862220000|2021-05-24 13:17:00|4433.5|4433.5|4433.5|4433.5|4433.5|4433.5|4433.5|4433.5|0
1621862280000|2021-05-24 13:18:00|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|0
1621862320000|2021-05-24 13:18:40|4433.05|4433.05|4433.05|4433.05|4433.05|4433.05|4433.05|4433.05|0
1621862330000|2021-05-24 13:18:50|4432.75|4432.75|4432.75|4432.75|4432.75|4432.75|4432.75|4432.75|0
1621862370000|2021-05-24 13:19:30|4432.45|4432.45|4432.45|4432.45|4432.45|4432.45|4432.45|4432.45|0
1621862380000|2021-05-24 13:19:40|4432.15|4432.15|4432.15|4432.15|4432.15|4432.15|4432.15|4432.15|0
1621862400000|2021-05-24 13:20:00|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|0
1621862410000|2021-05-24 13:20:10|4432.32|4432.32|4432.47|4432.47|4432.47|4432.47|4432.32|4432.32|0
1621862420000|2021-05-24 13:20:20|4432.41|4432.41|4432.36|4432.36|4432.41|4432.41|4432.36|4432.36|0
1621862430000|2021-05-24 13:20:30|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|0
1621862450000|2021-05-24 13:20:50|4432.29|4432.29|4432.29|4432.29|4432.29|4432.29|4432.29|4432.29|0
1621862460000|2021-05-24 13:21:00|4432.38|4432.38|4432.38|4432.38|4432.38|4432.38|4432.38|4432.38|0
1621862470000|2021-05-24 13:21:10|4432.68|4432.68|4432.68|4432.68|4432.68|4432.68|4432.68|4432.68|0
1621862480000|2021-05-24 13:21:20|4432.66|4432.66|4432.66|4432.66|4432.66|4432.66|4432.66|4432.66|0
1621862520000|2021-05-24 13:22:00|4432.36|4432.36|4432.36|4432.36|4432.36|4432.36|4432.36|4432.36|0
1621862530000|2021-05-24 13:22:10|4432.27|4432.27|4432.12|4432.12|4432.27|4432.27|4432.06|4432.06|0
1621862550000|2021-05-24 13:22:30|4431.82|4431.82|4431.82|4431.82|4431.82|4431.82|4431.82|4431.82|0
1621862560000|2021-05-24 13:22:40|4431.99|4431.99|4431.88|4431.88|4431.99|4431.99|4431.88|4431.88|0
1621862570000|2021-05-24 13:22:50|4431.79|4431.79|4431.79|4431.79|4431.79|4431.79|4431.79|4431.79|0
1621862610000|2021-05-24 13:23:30|4431.73|4431.73|4431.73|4431.73|4431.73|4431.73|4431.73|4431.73|0
1621862650000|2021-05-24 13:24:10|4432.03|4432.03|4432.03|4432.03|4432.03|4432.03|4432.03|4432.03|0
1621862680000|2021-05-24 13:24:40|4432.12|4432.12|4432.12|4432.12|4432.12|4432.12|4432.12|4432.12|0
1621862700000|2021-05-24 13:25:00|4431.97|4431.97|4431.97|4431.97|4431.97|4431.97|4431.97|4431.97|0
1621862730000|2021-05-24 13:25:30|4431.67|4431.67|4431.82|4431.82|4431.82|4431.82|4431.67|4431.67|0
1621862740000|2021-05-24 13:25:40|4431.97|4431.97|4432.12|4432.12|4432.12|4432.12|4431.97|4431.97|0
1621862780000|2021-05-24 13:26:20|4432.27|4432.27|4432.27|4432.27|4432.27|4432.27|4432.27|4432.27|0
1621862820000|2021-05-24 13:27:00|4432.57|4432.57|4432.27|4432.27|4432.57|4432.57|4432.27|4432.27|0
1621862870000|2021-05-24 13:27:50|4431.97|4431.97|4431.99|4431.99|4431.99|4431.99|4431.97|4431.97|0
1621862880000|2021-05-24 13:28:00|4431.69|4431.69|4431.09|4431.09|4431.69|4431.69|4431.09|4431.09|0
1621862940000|2021-05-24 13:29:00|4431.24|4431.24|4431.24|4431.24|4431.24|4431.24|4431.24|4431.24|0
1621862960000|2021-05-24 13:29:20|4431.09|4431.09|4430.64|4430.64|4431.09|4431.09|4430.64|4430.64|0
1621862970000|2021-05-24 13:29:30|4430.73|4430.73|4430.79|4430.79|4430.79|4430.79|4430.73|4430.73|0
1621862980000|2021-05-24 13:29:40|4431.09|4431.09|4430.94|4430.94|4431.09|4431.09|4430.94|4430.94|0
1621863000000|2021-05-24 13:30:00|4431.09|4431.09|4429.98|4429.98|4431.09|4431.09|4429.98|4429.98|0
1621863010000|2021-05-24 13:30:10|4429.68|4429.68|4430.43|4430.43|4430.43|4430.43|4429.53|4429.53|0
1621863020000|2021-05-24 13:30:20|4430.73|4430.73|4431.33|4431.33|4431.33|4431.33|4430.73|4430.73|0
1621863030000|2021-05-24 13:30:30|4431.48|4431.48|4431.18|4431.18|4431.48|4431.48|4431.18|4431.18|0
1621863040000|2021-05-24 13:30:40|4431.12|4431.12|4431.72|4431.72|4431.72|4431.72|4431.12|4431.12|0
1621863050000|2021-05-24 13:30:50|4431.68|4431.68|4432.06|4432.06|4432.06|4432.06|4431.68|4431.68|0
1621863060000|2021-05-24 13:31:00|4432.21|4432.21|4431.91|4431.91|4432.21|4432.21|4431.91|4431.91|0
1621863070000|2021-05-24 13:31:10|4432.21|4432.21|4433.17|4433.17|4433.17|4433.17|4432.21|4432.21|0
1621863080000|2021-05-24 13:31:20|4433.47|4433.47|4433.02|4433.02|4433.47|4433.47|4433.02|4433.02|0
1621863090000|2021-05-24 13:31:30|4433.11|4433.11|4433.11|4433.11|4433.11|4433.11|4433.11|4433.11|0
1621863100000|2021-05-24 13:31:40|4432.81|4432.81|4432.84|4432.84|4432.84|4432.84|4432.81|4432.81|0
1621863110000|2021-05-24 13:31:50|4433.14|4433.14|4433.11|4433.11|4433.14|4433.14|4433.11|4433.11|0
1621863120000|2021-05-24 13:32:00|4432.96|4432.96|4432.26|4432.26|4433.11|4433.11|4432.26|4432.26|0
1621863130000|2021-05-24 13:32:10|4432.56|4432.56|4433.29|4433.29|4433.42|4433.42|4432.56|4432.56|0
1621863140000|2021-05-24 13:32:20|4433.33|4433.33|4434.53|4434.53|4434.53|4434.53|4433.33|4433.33|0
1621863150000|2021-05-24 13:32:30|4434.23|4434.23|4434.3|4434.3|4434.3|4434.3|4434.23|4434.23|0
1621863170000|2021-05-24 13:32:50|4434.39|4434.39|4434.41|4434.41|4434.53|4434.53|4434.39|4434.39|0
1621863180000|2021-05-24 13:33:00|4434.56|4434.56|4435.31|4435.31|4435.31|4435.31|4434.56|4434.56|0
1621863190000|2021-05-24 13:33:10|4435.52|4435.52|4435.67|4435.67|4435.67|4435.67|4435.52|4435.52|0
1621863200000|2021-05-24 13:33:20|4435.22|4435.22|4435.22|4435.22|4435.22|4435.22|4435.22|4435.22|0
1621863210000|2021-05-24 13:33:30|4434.92|4434.92|4435.07|4435.07|4435.07|4435.07|4434.77|4434.77|0
1621863220000|2021-05-24 13:33:40|4435.16|4435.16|4435.07|4435.07|4435.16|4435.16|4435.07|4435.07|0
1621863230000|2021-05-24 13:33:50|4435.37|4435.37|4435.37|4435.37|4435.37|4435.37|4435.37|4435.37|0
1621863240000|2021-05-24 13:34:00|4435.18|4435.18|4435.29|4435.29|4435.29|4435.29|4435.18|4435.18|0
1621863250000|2021-05-24 13:34:10|4434.69|4434.69|4434.69|4434.69|4434.69|4434.69|4434.69|4434.69|0
1621863260000|2021-05-24 13:34:20|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|0
1621863270000|2021-05-24 13:34:30|4434.24|4434.24|4434.04|4434.04|4434.24|4434.24|4433.89|4433.89|0
1621863280000|2021-05-24 13:34:40|4434.18|4434.18|4433.66|4433.66|4434.27|4434.27|4433.66|4433.66|0
1621863290000|2021-05-24 13:34:50|4432.91|4432.91|4433.21|4433.21|4433.21|4433.21|4432.61|4432.61|0
1621863320000|2021-05-24 13:35:20|4432.91|4432.91|4432.56|4432.56|4432.91|4432.91|4432.56|4432.56|0
1621863330000|2021-05-24 13:35:30|4432.47|4432.47|4432.47|4432.47|4432.47|4432.47|4432.47|4432.47|0
1621863340000|2021-05-24 13:35:40|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|0
1621863350000|2021-05-24 13:35:50|4432.27|4432.27|4431.97|4431.97|4432.27|4432.27|4431.97|4431.97|0
1621863360000|2021-05-24 13:36:00|4431.82|4431.82|4431.2|4431.2|4431.82|4431.82|4431.2|4431.2|0
1621863370000|2021-05-24 13:36:10|4431.05|4431.05|4431.05|4431.05|4431.05|4431.05|4431.05|4431.05|0
1621863380000|2021-05-24 13:36:20|4431.01|4431.01|4430.93|4430.93|4431.01|4431.01|4430.93|4430.93|0
1621863390000|2021-05-24 13:36:30|4430.78|4430.78|4430.78|4430.78|4430.78|4430.78|4430.78|4430.78|0
1621863400000|2021-05-24 13:36:40|4431.09|4431.09|4431.3|4431.3|4431.39|4431.39|4431.09|4431.09|0
1621863410000|2021-05-24 13:36:50|4431.27|4431.27|4430.97|4430.97|4431.27|4431.27|4430.97|4430.97|0
1621863420000|2021-05-24 13:37:00|4430.88|4430.88|4429.71|4429.71|4430.88|4430.88|4429.71|4429.71|0
1621863430000|2021-05-24 13:37:10|4429.65|4429.65|4429.65|4429.65|4429.65|4429.65|4429.65|4429.65|0
1621863440000|2021-05-24 13:37:20|4430.26|4430.26|4430.4|4430.4|4430.4|4430.4|4430.26|4430.26|0
1621863450000|2021-05-24 13:37:30|4430.7|4430.7|4431.13|4431.13|4431.15|4431.15|4430.7|4430.7|0
1621863470000|2021-05-24 13:37:50|4430.53|4430.53|4430.2|4430.2|4430.53|4430.53|4430.2|4430.2|0
1621863480000|2021-05-24 13:38:00|4429.9|4429.9|4430.17|4430.17|4430.17|4430.17|4429.51|4429.51|0
1621863490000|2021-05-24 13:38:10|4430.02|4430.02|4429.73|4429.73|4430.08|4430.08|4429.73|4429.73|0
1621863500000|2021-05-24 13:38:20|4429.88|4429.88|4429.58|4429.58|4429.88|4429.88|4429.58|4429.58|0
1621863510000|2021-05-24 13:38:30|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|0
1621863520000|2021-05-24 13:38:40|4428.98|4428.98|4429.28|4429.28|4429.28|4429.28|4428.98|4428.98|0
1621863540000|2021-05-24 13:39:00|4429.32|4429.32|4429.36|4429.36|4429.36|4429.36|4429.32|4429.32|0
1621863550000|2021-05-24 13:39:10|4429.06|4429.06|4429.06|4429.06|4429.06|4429.06|4429.06|4429.06|0
1621863560000|2021-05-24 13:39:20|4429|4429|4429|4429|4429|4429|4429|4429|0
1621863570000|2021-05-24 13:39:30|4429.15|4429.15|4429.15|4429.15|4429.15|4429.15|4429.15|4429.15|0
1621863580000|2021-05-24 13:39:40|4429.45|4429.45|4429.45|4429.45|4429.45|4429.45|4429.45|4429.45|0
1621863590000|2021-05-24 13:39:50|4429.32|4429.32|4429.79|4429.79|4430.09|4430.09|4429.17|4429.17|0
1621863600000|2021-05-24 13:40:00|4429.68|4429.68|4429.76|4429.76|4429.76|4429.76|4429.68|4429.68|0
1621863650000|2021-05-24 13:40:50|4429.46|4429.46|4428.89|4428.89|4429.46|4429.46|4428.89|4428.89|0
1621863660000|2021-05-24 13:41:00|4429.19|4429.19|4429.22|4429.22|4429.22|4429.22|4429.19|4429.19|0
1621863670000|2021-05-24 13:41:10|4429.52|4429.52|4429.43|4429.43|4429.52|4429.52|4429.43|4429.43|0
1621863700000|2021-05-24 13:41:40|4429.37|4429.37|4429.37|4429.37|4429.37|4429.37|4429.07|4429.07|0
1621863710000|2021-05-24 13:41:50|4429.46|4429.46|4429.53|4429.53|4429.58|4429.58|4429.46|4429.46|0
1621863720000|2021-05-24 13:42:00|4429.56|4429.56|4428.98|4428.98|4429.62|4429.62|4428.92|4428.92|0
1621863740000|2021-05-24 13:42:20|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|0
1621863750000|2021-05-24 13:42:30|4428.98|4428.98|4428.24|4428.24|4429.14|4429.14|4428.24|4428.24|0
1621863770000|2021-05-24 13:42:50|4427.94|4427.94|4428.42|4428.42|4428.42|4428.42|4427.94|4427.94|0
1621863780000|2021-05-24 13:43:00|4428.57|4428.57|4428.88|4428.88|4428.88|4428.88|4428.57|4428.57|0
1621863790000|2021-05-24 13:43:10|4429.48|4429.48|4429.33|4429.33|4429.93|4429.93|4429.33|4429.33|0
1621863800000|2021-05-24 13:43:20|4429.63|4429.63|4429.72|4429.72|4429.72|4429.72|4429.63|4429.63|0
1621863810000|2021-05-24 13:43:30|4429.77|4429.77|4429.74|4429.74|4429.77|4429.77|4429.74|4429.74|0
1621863820000|2021-05-24 13:43:40|4429.44|4429.44|4429.38|4429.38|4429.44|4429.44|4429.38|4429.38|0
1621863840000|2021-05-24 13:44:00|4429.08|4429.08|4429.06|4429.06|4429.08|4429.08|4429.06|4429.06|0
1621863850000|2021-05-24 13:44:10|4429.36|4429.36|4428.01|4428.01|4429.36|4429.36|4428.01|4428.01|0
1621863860000|2021-05-24 13:44:20|4427.56|4427.56|4427.02|4427.02|4427.56|4427.56|4427.02|4427.02|0
1621863870000|2021-05-24 13:44:30|4426.84|4426.84|4426.72|4426.72|4426.84|4426.84|4426.72|4426.72|0
1621863890000|2021-05-24 13:44:50|4426.42|4426.42|4426.84|4426.84|4426.84|4426.84|4426.42|4426.42|0
1621863900000|2021-05-24 13:45:00|4426.95|4426.95|4427.12|4427.12|4427.12|4427.12|4426.95|4426.95|0
1621863920000|2021-05-24 13:45:20|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|0
1621863930000|2021-05-24 13:45:30|4426.86|4426.86|4427.34|4427.34|4427.65|4427.65|4426.63|4426.63|0
1621863940000|2021-05-24 13:45:40|4427.04|4427.04|4427.19|4427.19|4427.19|4427.19|4427.04|4427.04|0
1621863950000|2021-05-24 13:45:50|4427.49|4427.49|4427.94|4427.94|4427.94|4427.94|4427.49|4427.49|0
1621863960000|2021-05-24 13:46:00|4427.89|4427.89|4427.89|4427.89|4427.89|4427.89|4427.89|4427.89|0
1621863970000|2021-05-24 13:46:10|4427.8|4427.8|4427.8|4427.8|4427.8|4427.8|4427.8|4427.8|0
1621863980000|2021-05-24 13:46:20|4427.69|4427.69|4428.16|4428.16|4428.16|4428.16|4427.69|4427.69|0
1621863990000|2021-05-24 13:46:30|4428.1|4428.1|4428.46|4428.46|4428.46|4428.46|4428.1|4428.1|0
1621864000000|2021-05-24 13:46:40|4428.16|4428.16|4427.71|4427.71|4428.16|4428.16|4427.71|4427.71|0
1621864010000|2021-05-24 13:46:50|4428.01|4428.01|4428.31|4428.31|4428.31|4428.31|4428.01|4428.01|0
1621864020000|2021-05-24 13:47:00|4428.01|4428.01|4427.54|4427.54|4428.01|4428.01|4427.54|4427.54|0
1621864040000|2021-05-24 13:47:20|4427.37|4427.37|4427.12|4427.12|4427.42|4427.42|4427.12|4427.12|0
1621864050000|2021-05-24 13:47:30|4427.15|4427.15|4427.48|4427.48|4427.48|4427.48|4427.15|4427.15|0
1621864060000|2021-05-24 13:47:40|4427.39|4427.39|4427.39|4427.39|4427.39|4427.39|4427.39|4427.39|0
1621864070000|2021-05-24 13:47:50|4427.48|4427.48|4427.63|4427.63|4427.63|4427.63|4427.48|4427.48|0
1621864100000|2021-05-24 13:48:20|4427.57|4427.57|4427.63|4427.63|4427.63|4427.63|4427.57|4427.57|0
1621864120000|2021-05-24 13:48:40|4427.72|4427.72|4427.72|4427.72|4427.72|4427.72|4427.72|4427.72|0
1621864130000|2021-05-24 13:48:50|4428.31|4428.31|4428.31|4428.31|4428.31|4428.31|4428.31|4428.31|0
1621864140000|2021-05-24 13:49:00|4427.42|4427.42|4427.16|4427.16|4427.42|4427.42|4427.12|4427.12|0
1621864150000|2021-05-24 13:49:10|4427.19|4427.19|4426.91|4426.91|4427.21|4427.21|4426.91|4426.91|0
1621864170000|2021-05-24 13:49:30|4426.87|4426.87|4426.83|4426.83|4426.87|4426.87|4426.83|4426.83|0
1621864190000|2021-05-24 13:49:50|4427.13|4427.13|4427.11|4427.11|4427.13|4427.13|4427.11|4427.11|0
1621864200000|2021-05-24 13:50:00|4426.88|4426.88|4427.22|4427.22|4427.22|4427.22|4426.88|4426.88|0
1621864210000|2021-05-24 13:50:10|4426.91|4426.91|4426.99|4426.99|4426.99|4426.99|4426.91|4426.91|0
1621864220000|2021-05-24 13:50:20|4426.69|4426.69|4426.69|4426.69|4426.69|4426.69|4426.69|4426.69|0
1621864230000|2021-05-24 13:50:30|4426.99|4426.99|4426.99|4426.99|4427.29|4427.29|4426.99|4426.99|0
1621864240000|2021-05-24 13:50:40|4426.94|4426.94|4426.62|4426.62|4426.94|4426.94|4426.62|4426.62|0
1621864250000|2021-05-24 13:50:50|4426.6|4426.6|4426.6|4426.6|4426.6|4426.6|4426.6|4426.6|0
1621864260000|2021-05-24 13:51:00|4426.69|4426.69|4426.24|4426.24|4426.69|4426.69|4426.24|4426.24|0
1621864290000|2021-05-24 13:51:30|4426.33|4426.33|4426.68|4426.68|4426.68|4426.68|4426.33|4426.33|0
1621864300000|2021-05-24 13:51:40|4426.63|4426.63|4426.57|4426.57|4426.63|4426.63|4426.57|4426.57|0
1621864310000|2021-05-24 13:51:50|4426.66|4426.66|4426.66|4426.66|4426.66|4426.66|4426.66|4426.66|0
1621864320000|2021-05-24 13:52:00|4426.69|4426.69|4426.91|4426.91|4426.91|4426.91|4426.69|4426.69|0
1621864330000|2021-05-24 13:52:10|4426.76|4426.76|4426.42|4426.42|4426.76|4426.76|4426.42|4426.42|0
1621864340000|2021-05-24 13:52:20|4426.57|4426.57|4427.41|4427.41|4427.41|4427.41|4426.57|4426.57|0
1621864350000|2021-05-24 13:52:30|4427.11|4427.11|4427.07|4427.07|4427.11|4427.11|4427.07|4427.07|0
1621864360000|2021-05-24 13:52:40|4426.95|4426.95|4426.86|4426.86|4427.04|4427.04|4426.86|4426.86|0
1621864370000|2021-05-24 13:52:50|4426.77|4426.77|4427.07|4427.07|4427.07|4427.07|4426.77|4426.77|0
1621864380000|2021-05-24 13:53:00|4427.22|4427.22|4427.22|4427.22|4427.22|4427.22|4427.2|4427.2|0
1621864390000|2021-05-24 13:53:10|4427.04|4427.04|4426.95|4426.95|4427.04|4427.04|4426.95|4426.95|0
1621864400000|2021-05-24 13:53:20|4426.9|4426.9|4426.93|4426.93|4426.97|4426.97|4426.9|4426.9|0
1621864410000|2021-05-24 13:53:30|4426.99|4426.99|4427.8|4427.8|4427.8|4427.8|4426.99|4426.99|0
1621864420000|2021-05-24 13:53:40|4427.74|4427.74|4427.83|4427.83|4427.83|4427.83|4427.68|4427.68|0
1621864430000|2021-05-24 13:53:50|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|0
1621864440000|2021-05-24 13:54:00|4427.63|4427.63|4427.15|4427.15|4427.63|4427.63|4427.15|4427.15|0
1621864450000|2021-05-24 13:54:10|4427.45|4427.45|4427.45|4427.45|4427.48|4427.48|4427.45|4427.45|0
1621864460000|2021-05-24 13:54:20|4427.43|4427.43|4427.73|4427.73|4427.73|4427.73|4427.43|4427.43|0
1621864480000|2021-05-24 13:54:40|4427.67|4427.67|4427.7|4427.7|4427.7|4427.7|4427.67|4427.67|0
1621864490000|2021-05-24 13:54:50|4428|4428|4428.32|4428.32|4428.32|4428.32|4428|4428|0
1621864500000|2021-05-24 13:55:00|4428.62|4428.62|4428.62|4428.62|4428.62|4428.62|4428.62|4428.62|0
1621864510000|2021-05-24 13:55:10|4428.53|4428.53|4428.53|4428.53|4428.53|4428.53|4428.53|4428.53|0
1621864520000|2021-05-24 13:55:20|4428.51|4428.51|4428.39|4428.39|4428.51|4428.51|4428.39|4428.39|0
1621864530000|2021-05-24 13:55:30|4428.69|4428.69|4427.79|4427.79|4428.69|4428.69|4427.79|4427.79|0
1621864540000|2021-05-24 13:55:40|4427.49|4427.49|4427.49|4427.49|4427.49|4427.49|4427.49|4427.49|0
1621864550000|2021-05-24 13:55:50|4427.19|4427.19|4427.19|4427.19|4427.19|4427.19|4427.19|4427.19|0
1621864560000|2021-05-24 13:56:00|4427.04|4427.04|4426.12|4426.12|4427.04|4427.04|4426.12|4426.12|0
1621864570000|2021-05-24 13:56:10|4426.42|4426.42|4426.25|4426.25|4426.42|4426.42|4425.95|4425.95|0
1621864580000|2021-05-24 13:56:20|4425.95|4425.95|4425.95|4425.95|4425.95|4425.95|4425.95|4425.95|0
1621864610000|2021-05-24 13:56:50|4426.09|4426.09|4425.47|4425.47|4426.09|4426.09|4425.47|4425.47|0
1621864620000|2021-05-24 13:57:00|4425.77|4425.77|4425.95|4425.95|4425.95|4425.95|4425.77|4425.77|0
1621864640000|2021-05-24 13:57:20|4426.25|4426.25|4426.25|4426.25|4426.25|4426.25|4426.25|4426.25|0
1621864650000|2021-05-24 13:57:30|4426.55|4426.55|4426.47|4426.47|4426.55|4426.55|4426.47|4426.47|0
1621864670000|2021-05-24 13:57:50|4426.49|4426.49|4426.32|4426.32|4426.49|4426.49|4426.32|4426.32|0
1621864680000|2021-05-24 13:58:00|4426.02|4426.02|4426.02|4426.02|4426.02|4426.02|4426.02|4426.02|0
1621864690000|2021-05-24 13:58:10|4425.72|4425.72|4425.19|4425.19|4425.72|4425.72|4425.19|4425.19|0
1621864700000|2021-05-24 13:58:20|4425.49|4425.49|4425.79|4425.79|4425.79|4425.79|4425.49|4425.49|0
1621864720000|2021-05-24 13:58:40|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|0
1621864740000|2021-05-24 13:59:00|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|0
1621864750000|2021-05-24 13:59:10|4425.34|4425.34|4425.4|4425.4|4425.4|4425.4|4425.23|4425.23|0
1621864760000|2021-05-24 13:59:20|4425.55|4425.55|4425.55|4425.55|4425.55|4425.55|4425.55|4425.55|0
1621864780000|2021-05-24 13:59:40|4425.64|4425.64|4426.06|4426.06|4426.18|4426.18|4425.64|4425.64|0
1621864790000|2021-05-24 13:59:50|4426.21|4426.21|4427.39|4427.39|4427.39|4427.39|4426.21|4426.21|0
1621864800000|2021-05-24 14:00:00|4427.69|4427.69|4427.7|4427.7|4427.7|4427.7|4427.56|4427.56|0
1621864810000|2021-05-24 14:00:10|4427.64|4427.64|4427.64|4427.64|4427.64|4427.64|4427.64|4427.64|0
1621864820000|2021-05-24 14:00:20|4427.62|4427.62|4427.62|4427.62|4427.62|4427.62|4427.62|4427.62|0
1621864830000|2021-05-24 14:00:30|4427.59|4427.59|4427.59|4427.59|4427.59|4427.59|4427.59|4427.59|0
1621864840000|2021-05-24 14:00:40|4427.44|4427.44|4427.2|4427.2|4427.44|4427.44|4427.2|4427.2|0
1621864850000|2021-05-24 14:00:50|4427.5|4427.5|4427.8|4427.8|4427.8|4427.8|4427.5|4427.5|0
1621864860000|2021-05-24 14:01:00|4427.71|4427.71|4426.81|4426.81|4427.71|4427.71|4426.81|4426.81|0
1621864870000|2021-05-24 14:01:10|4426.72|4426.72|4426.42|4426.42|4426.72|4426.72|4426.42|4426.42|0
1621864890000|2021-05-24 14:01:30|4426.72|4426.72|4426.72|4426.72|4426.72|4426.72|4426.72|4426.72|0
1621864900000|2021-05-24 14:01:40|4426.84|4426.84|4426.89|4426.89|4427.02|4427.02|4426.84|4426.84|0
1621864910000|2021-05-24 14:01:50|4427.04|4427.04|4426.99|4426.99|4427.34|4427.34|4426.74|4426.74|0
1621864920000|2021-05-24 14:02:00|4427.05|4427.05|4427.05|4427.05|4427.05|4427.05|4427.05|4427.05|0
1621864930000|2021-05-24 14:02:10|4427.2|4427.2|4427.2|4427.2|4427.2|4427.2|4427.2|4427.2|0
1621864940000|2021-05-24 14:02:20|4427.5|4427.5|4427.5|4427.5|4427.5|4427.5|4427.5|4427.5|0
1621864950000|2021-05-24 14:02:30|4427.65|4427.65|4427.62|4427.62|4427.65|4427.65|4427.62|4427.62|0
1621864960000|2021-05-24 14:02:40|4427.68|4427.68|4427.68|4427.68|4427.68|4427.68|4427.68|4427.68|0
1621864980000|2021-05-24 14:03:00|4427.6|4427.6|4427.6|4427.6|4427.6|4427.6|4427.6|4427.6|0
1621865010000|2021-05-24 14:03:30|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|0
1621865020000|2021-05-24 14:03:40|4427.75|4427.75|4428.05|4428.05|4428.05|4428.05|4427.75|4427.75|0
1621865030000|2021-05-24 14:03:50|4428.35|4428.35|4428.44|4428.44|4428.44|4428.44|4428.35|4428.35|0
1621865050000|2021-05-24 14:04:10|4428.75|4428.75|4429.19|4429.19|4429.19|4429.19|4428.75|4428.75|0
1621865070000|2021-05-24 14:04:30|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|0
1621865080000|2021-05-24 14:04:40|4429.31|4429.31|4430.7|4430.7|4430.7|4430.7|4429.31|4429.31|0
1621865090000|2021-05-24 14:04:50|4430.72|4430.72|4431.69|4431.69|4431.69|4431.69|4430.72|4430.72|0
1621865100000|2021-05-24 14:05:00|4431.57|4431.57|4431.61|4431.61|4431.61|4431.61|4431.57|4431.57|0
1621865110000|2021-05-24 14:05:10|4431.64|4431.64|4432.12|4432.12|4432.12|4432.12|4431.64|4431.64|0
1621865120000|2021-05-24 14:05:20|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|0
1621865130000|2021-05-24 14:05:30|4432.57|4432.57|4433.43|4433.43|4433.43|4433.43|4432.57|4432.57|0
1621865140000|2021-05-24 14:05:40|4433.72|4433.72|4433.96|4433.96|4433.96|4433.96|4433.66|4433.66|0
1621865150000|2021-05-24 14:05:50|4433.51|4433.51|4433.21|4433.21|4433.51|4433.51|4433.21|4433.21|0
1621865160000|2021-05-24 14:06:00|4433.14|4433.14|4433.61|4433.61|4433.7|4433.7|4433.05|4433.05|0
1621865180000|2021-05-24 14:06:20|4433.59|4433.59|4433.59|4433.59|4433.59|4433.59|4433.59|4433.59|0
1621865190000|2021-05-24 14:06:30|4433.74|4433.74|4433.79|4433.79|4433.79|4433.79|4433.74|4433.74|0
1621865200000|2021-05-24 14:06:40|4433.94|4433.94|4435.08|4435.08|4435.08|4435.08|4433.88|4433.88|0
1621865210000|2021-05-24 14:06:50|4435.06|4435.06|4435.1|4435.1|4435.1|4435.1|4435.06|4435.06|0
1621865220000|2021-05-24 14:07:00|4435.25|4435.25|4435.55|4435.55|4435.55|4435.55|4435.25|4435.25|0
1621865230000|2021-05-24 14:07:10|4435.7|4435.7|4435.44|4435.44|4436|4436|4435.44|4435.44|0
1621865240000|2021-05-24 14:07:20|4435.59|4435.59|4435.59|4435.59|4435.59|4435.59|4435.59|4435.59|0
1621865250000|2021-05-24 14:07:30|4435.63|4435.63|4436.09|4436.09|4436.18|4436.18|4435.63|4435.63|0
1621865260000|2021-05-24 14:07:40|4436.33|4436.33|4437.01|4437.01|4437.01|4437.01|4436.25|4436.25|0
1621865270000|2021-05-24 14:07:50|4436.71|4436.71|4436.59|4436.59|4436.71|4436.71|4436.59|4436.59|0
1621865290000|2021-05-24 14:08:10|4436.44|4436.44|4435.84|4435.84|4436.44|4436.44|4435.84|4435.84|0
1621865300000|2021-05-24 14:08:20|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|0
1621865310000|2021-05-24 14:08:30|4435.24|4435.24|4435.28|4435.28|4435.28|4435.28|4435.24|4435.24|0
1621865340000|2021-05-24 14:09:00|4434.98|4434.98|4434.98|4434.98|4434.98|4434.98|4434.98|4434.98|0
1621865350000|2021-05-24 14:09:10|4435.07|4435.07|4435.37|4435.37|4435.37|4435.37|4435.07|4435.07|0
1621865360000|2021-05-24 14:09:20|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|0
1621865380000|2021-05-24 14:09:40|4435.37|4435.37|4435.8|4435.8|4435.86|4435.86|4435.37|4435.37|0
1621865390000|2021-05-24 14:09:50|4435.78|4435.78|4435.95|4435.95|4435.95|4435.95|4435.78|4435.78|0
1621865400000|2021-05-24 14:10:00|4436.23|4436.23|4436.07|4436.07|4436.52|4436.52|4436.07|4436.07|0
1621865420000|2021-05-24 14:10:20|4435.77|4435.77|4435.77|4435.77|4435.77|4435.77|4435.77|4435.77|0
1621865430000|2021-05-24 14:10:30|4435.71|4435.71|4435.71|4435.71|4435.71|4435.71|4435.71|4435.71|0
1621865450000|2021-05-24 14:10:50|4435.42|4435.42|4434.97|4434.97|4435.42|4435.42|4434.97|4434.97|0
1621865460000|2021-05-24 14:11:00|4434.67|4434.67|4434.34|4434.34|4434.67|4434.67|4434.34|4434.34|0
1621865470000|2021-05-24 14:11:10|4434.32|4434.32|4434.32|4434.32|4434.32|4434.32|4434.32|4434.32|0
1621865480000|2021-05-24 14:11:20|4434.17|4434.17|4434.02|4434.02|4434.17|4434.17|4434.02|4434.02|0
1621865490000|2021-05-24 14:11:30|4434.06|4434.06|4433.97|4433.97|4434.06|4434.06|4433.97|4433.97|0
1621865520000|2021-05-24 14:12:00|4434.11|4434.11|4434.11|4434.11|4434.11|4434.11|4434.11|4434.11|0
1621865530000|2021-05-24 14:12:10|4434.41|4434.41|4435.31|4435.31|4435.31|4435.31|4434.41|4434.41|0
1621865540000|2021-05-24 14:12:20|4435.35|4435.35|4435.2|4435.2|4435.35|4435.35|4435.2|4435.2|0
1621865570000|2021-05-24 14:12:50|4435.5|4435.5|4435.5|4435.5|4435.5|4435.5|4435.5|4435.5|0
1621865590000|2021-05-24 14:13:10|4435.2|4435.2|4435.35|4435.35|4435.65|4435.65|4434.9|4434.9|0
1621865600000|2021-05-24 14:13:20|4435.41|4435.41|4436.01|4436.01|4436.01|4436.01|4435.41|4435.41|0
1621865610000|2021-05-24 14:13:30|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|0
1621865630000|2021-05-24 14:13:50|4435.81|4435.81|4435.81|4435.81|4435.81|4435.81|4435.81|4435.81|0
1621865640000|2021-05-24 14:14:00|4436.11|4436.11|4436.11|4436.11|4436.11|4436.11|4436.11|4436.11|0
1621865650000|2021-05-24 14:14:10|4436.41|4436.41|4436.46|4436.46|4436.46|4436.46|4436.41|4436.41|0
1621865660000|2021-05-24 14:14:20|4436.76|4436.76|4436.76|4436.76|4436.76|4436.76|4436.76|4436.76|0
1621865670000|2021-05-24 14:14:30|4436.62|4436.62|4436.33|4436.33|4436.62|4436.62|4436.17|4436.17|0
1621865680000|2021-05-24 14:14:40|4436.54|4436.54|4436.24|4436.24|4436.54|4436.54|4436.24|4436.24|0
1621865690000|2021-05-24 14:14:50|4436.33|4436.33|4436.33|4436.33|4436.33|4436.33|4436.18|4436.18|0
1621865710000|2021-05-24 14:15:10|4436.63|4436.63|4436.63|4436.63|4436.63|4436.63|4436.63|4436.63|0
1621865720000|2021-05-24 14:15:20|4436.78|4436.78|4437.02|4437.02|4437.23|4437.23|4436.78|4436.78|0
1621865730000|2021-05-24 14:15:30|4436.93|4436.93|4437.38|4437.38|4437.38|4437.38|4436.63|4436.63|0
1621865740000|2021-05-24 14:15:40|4437.08|4437.08|4436.93|4436.93|4437.08|4437.08|4436.93|4436.93|0
1621865750000|2021-05-24 14:15:50|4436.63|4436.63|4436.03|4436.03|4436.63|4436.63|4436.03|4436.03|0
1621865760000|2021-05-24 14:16:00|4436.33|4436.33|4436.33|4436.33|4436.33|4436.33|4436.33|4436.33|0
1621865770000|2021-05-24 14:16:10|4436.39|4436.39|4436.39|4436.39|4436.39|4436.39|4436.39|4436.39|0
1621865780000|2021-05-24 14:16:20|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|0
1621865790000|2021-05-24 14:16:30|4436.62|4436.62|4436.26|4436.26|4436.62|4436.62|4436.26|4436.26|0
1621865800000|2021-05-24 14:16:40|4436.35|4436.35|4436.44|4436.44|4436.44|4436.44|4436.35|4436.35|0
1621865810000|2021-05-24 14:16:50|4436.51|4436.51|4436.21|4436.21|4436.51|4436.51|4436.21|4436.21|0
1621865820000|2021-05-24 14:17:00|4436.51|4436.51|4436.6|4436.6|4436.6|4436.6|4436.51|4436.51|0
1621865850000|2021-05-24 14:17:30|4436.75|4436.75|4436.75|4436.75|4436.75|4436.75|4436.75|4436.75|0
1621865870000|2021-05-24 14:17:50|4437.05|4437.05|4437.05|4437.05|4437.05|4437.05|4437.05|4437.05|0
1621865880000|2021-05-24 14:18:00|4436.45|4436.45|4436.39|4436.39|4436.45|4436.45|4436.36|4436.36|0
1621865890000|2021-05-24 14:18:10|4436.09|4436.09|4436.28|4436.28|4436.28|4436.28|4435.94|4435.94|0
1621865900000|2021-05-24 14:18:20|4436.25|4436.25|4435.65|4435.65|4436.25|4436.25|4435.65|4435.65|0
1621865910000|2021-05-24 14:18:30|4435.95|4435.95|4435.95|4435.95|4435.95|4435.95|4435.95|4435.95|0
1621865920000|2021-05-24 14:18:40|4435.86|4435.86|4435.86|4435.86|4435.86|4435.86|4435.86|4435.86|0
1621865970000|2021-05-24 14:19:30|4435.92|4435.92|4436.09|4436.09|4436.09|4436.09|4435.92|4435.92|0
1621865980000|2021-05-24 14:19:40|4436.24|4436.24|4436.12|4436.12|4436.24|4436.24|4436.12|4436.12|0
1621865990000|2021-05-24 14:19:50|4436.06|4436.06|4436.67|4436.67|4436.7|4436.7|4436.06|4436.06|0
1621866020000|2021-05-24 14:20:20|4436.73|4436.73|4436.73|4436.73|4436.73|4436.73|4436.73|4436.73|0
1621866040000|2021-05-24 14:20:40|4436.7|4436.7|4436.98|4436.98|4436.98|4436.98|4436.68|4436.68|0
1621866050000|2021-05-24 14:20:50|4436.95|4436.95|4436.2|4436.2|4436.95|4436.95|4436.2|4436.2|0
1621866060000|2021-05-24 14:21:00|4436.05|4436.05|4436.05|4436.05|4436.05|4436.05|4436.05|4436.05|0
1621866080000|2021-05-24 14:21:20|4436.23|4436.23|4436.53|4436.53|4436.53|4436.53|4436.23|4436.23|0
1621866100000|2021-05-24 14:21:40|4436.61|4436.61|4436.61|4436.61|4436.61|4436.61|4436.61|4436.61|0
1621866110000|2021-05-24 14:21:50|4436.76|4436.76|4436.91|4436.91|4437.06|4437.06|4436.76|4436.76|0
1621866120000|2021-05-24 14:22:00|4437.06|4437.06|4437.45|4437.45|4437.75|4437.75|4437.06|4437.06|0
1621866140000|2021-05-24 14:22:20|4437.3|4437.3|4436.93|4436.93|4437.3|4437.3|4436.93|4436.93|0
1621866150000|2021-05-24 14:22:30|4436.97|4436.97|4436.97|4436.97|4436.97|4436.97|4436.97|4436.97|0
1621866160000|2021-05-24 14:22:40|4437.08|4437.08|4437.98|4437.98|4437.98|4437.98|4437.08|4437.08|0
1621866170000|2021-05-24 14:22:50|4438.28|4438.28|4438.88|4438.88|4438.88|4438.88|4438.28|4438.28|0
1621866190000|2021-05-24 14:23:10|4438.58|4438.58|4438.58|4438.58|4438.58|4438.58|4438.58|4438.58|0
1621866200000|2021-05-24 14:23:20|4438.64|4438.64|4438.49|4438.49|4438.64|4438.64|4438.49|4438.49|0
1621866210000|2021-05-24 14:23:30|4437.89|4437.89|4437.89|4437.89|4437.89|4437.89|4437.89|4437.89|0
1621866220000|2021-05-24 14:23:40|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|0
1621866230000|2021-05-24 14:23:50|4437.57|4437.57|4437.57|4437.57|4437.57|4437.57|4437.57|4437.57|0
1621866240000|2021-05-24 14:24:00|4437.87|4437.87|4437.68|4437.68|4437.87|4437.87|4437.68|4437.68|0
1621866260000|2021-05-24 14:24:20|4437.38|4437.38|4437.38|4437.38|4437.38|4437.38|4437.38|4437.38|0
1621866270000|2021-05-24 14:24:30|4437.4|4437.4|4437.4|4437.4|4437.4|4437.4|4437.4|4437.4|0
1621866300000|2021-05-24 14:25:00|4437.1|4437.1|4437.36|4437.36|4437.36|4437.36|4437.06|4437.06|0
1621866320000|2021-05-24 14:25:20|4437.33|4437.33|4437.33|4437.33|4437.33|4437.33|4437.33|4437.33|0
1621866330000|2021-05-24 14:25:30|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|0
1621866340000|2021-05-24 14:25:40|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|0
1621866350000|2021-05-24 14:25:50|4436.87|4436.87|4436.87|4436.87|4436.87|4436.87|4436.87|4436.87|0
1621866390000|2021-05-24 14:26:30|4437.17|4437.17|4437.48|4437.48|4437.48|4437.48|4437.17|4437.17|0
1621866400000|2021-05-24 14:26:40|4437.39|4437.39|4437.39|4437.39|4437.39|4437.39|4437.39|4437.39|0
1621866420000|2021-05-24 14:27:00|4437.44|4437.44|4437.5|4437.5|4437.5|4437.5|4437.44|4437.44|0
1621866430000|2021-05-24 14:27:10|4437.8|4437.8|4437.5|4437.5|4437.8|4437.8|4437.5|4437.5|0
1621866440000|2021-05-24 14:27:20|4437.61|4437.61|4437.61|4437.61|4437.61|4437.61|4437.61|4437.61|0
1621866450000|2021-05-24 14:27:30|4437.91|4437.91|4438.21|4438.21|4438.21|4438.21|4437.91|4437.91|0
1621866460000|2021-05-24 14:27:40|4438.27|4438.27|4438.27|4438.27|4438.27|4438.27|4438.27|4438.27|0
1621866480000|2021-05-24 14:28:00|4438.57|4438.57|4438.57|4438.57|4438.57|4438.57|4438.57|4438.57|0
1621866500000|2021-05-24 14:28:20|4438.63|4438.63|4438.54|4438.54|4438.63|4438.63|4438.54|4438.54|0
1621866510000|2021-05-24 14:28:30|4438.69|4438.69|4438.69|4438.69|4438.69|4438.69|4438.69|4438.69|0
1621866530000|2021-05-24 14:28:50|4438.63|4438.63|4438.57|4438.57|4438.63|4438.63|4438.57|4438.57|0
1621866540000|2021-05-24 14:29:00|4438.4|4438.4|4438.4|4438.4|4438.4|4438.4|4438.4|4438.4|0
1621866550000|2021-05-24 14:29:10|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|0
1621866570000|2021-05-24 14:29:30|4437.95|4437.95|4437.95|4437.95|4437.95|4437.95|4437.95|4437.95|0
1621866580000|2021-05-24 14:29:40|4438.01|4438.01|4438.69|4438.69|4438.69|4438.69|4438.01|4438.01|0
1621866590000|2021-05-24 14:29:50|4438.91|4438.91|4438.91|4438.91|4438.91|4438.91|4438.91|4438.91|0
1621866600000|2021-05-24 14:30:00|4439.03|4439.03|4439.11|4439.11|4439.11|4439.11|4439.03|4439.03|0
1621866610000|2021-05-24 14:30:10|4439.15|4439.15|4439.15|4439.15|4439.45|4439.45|4439.15|4439.15|0
1621866620000|2021-05-24 14:30:20|4439.45|4439.45|4439.47|4439.47|4439.47|4439.47|4439.45|4439.45|0
1621866630000|2021-05-24 14:30:30|4439.53|4439.53|4439.5|4439.5|4439.53|4439.53|4439.5|4439.5|0
1621866640000|2021-05-24 14:30:40|4439.35|4439.35|4439.05|4439.05|4439.35|4439.35|4439.05|4439.05|0
1621866650000|2021-05-24 14:30:50|4439.08|4439.08|4439.08|4439.08|4439.08|4439.08|4439.08|4439.08|0
1621866660000|2021-05-24 14:31:00|4438.99|4438.99|4439.1|4439.1|4439.1|4439.1|4438.69|4438.69|0
1621866680000|2021-05-24 14:31:20|4438.8|4438.8|4438.8|4438.8|4438.8|4438.8|4438.8|4438.8|0
1621866690000|2021-05-24 14:31:30|4438.72|4438.72|4438.72|4438.72|4438.72|4438.72|4438.72|4438.72|0
1621866700000|2021-05-24 14:31:40|4438.42|4438.42|4438.19|4438.19|4438.42|4438.42|4438.19|4438.19|0
1621866710000|2021-05-24 14:31:50|4438.13|4438.13|4437.83|4437.83|4438.13|4438.13|4437.83|4437.83|0
1621866720000|2021-05-24 14:32:00|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|0
1621866730000|2021-05-24 14:32:10|4437.62|4437.62|4437.62|4437.62|4437.62|4437.62|4437.62|4437.62|0
1621866740000|2021-05-24 14:32:20|4437.92|4437.92|4437.92|4437.92|4437.92|4437.92|4437.92|4437.92|0
1621866770000|2021-05-24 14:32:50|4437.83|4437.83|4437.83|4437.83|4437.83|4437.83|4437.83|4437.83|0
1621866780000|2021-05-24 14:33:00|4437.98|4437.98|4437.83|4437.83|4437.98|4437.98|4437.83|4437.83|0
1621866790000|2021-05-24 14:33:10|4437.86|4437.86|4437.71|4437.71|4437.86|4437.86|4437.71|4437.71|0
1621866800000|2021-05-24 14:33:20|4438.01|4438.01|4438.01|4438.01|4438.01|4438.01|4438.01|4438.01|0
1621866810000|2021-05-24 14:33:30|4437.71|4437.71|4437.71|4437.71|4437.71|4437.71|4437.71|4437.71|0
1621866840000|2021-05-24 14:34:00|4438.01|4438.01|4438.01|4438.01|4438.01|4438.01|4438.01|4438.01|0
1621866850000|2021-05-24 14:34:10|4437.86|4437.86|4437.86|4437.86|4437.86|4437.86|4437.86|4437.86|0
1621866870000|2021-05-24 14:34:30|4437.88|4437.88|4437.86|4437.86|4437.88|4437.88|4437.86|4437.86|0
1621866880000|2021-05-24 14:34:40|4438.46|4438.46|4438.46|4438.46|4438.46|4438.46|4438.46|4438.46|0
1621866890000|2021-05-24 14:34:50|4438.55|4438.55|4438.67|4438.67|4438.67|4438.67|4438.55|4438.55|0
1621866900000|2021-05-24 14:35:00|4438.7|4438.7|4438.78|4438.78|4438.78|4438.78|4438.7|4438.7|0
1621866910000|2021-05-24 14:35:10|4438.82|4438.82|4438.22|4438.22|4438.82|4438.82|4438.22|4438.22|0
1621866930000|2021-05-24 14:35:30|4438.31|4438.31|4438.31|4438.31|4438.31|4438.31|4438.31|4438.31|0
1621866940000|2021-05-24 14:35:40|4438.27|4438.27|4438.27|4438.27|4438.27|4438.27|4438.27|4438.27|0
1621866950000|2021-05-24 14:35:50|4438.57|4438.57|4439.47|4439.47|4439.47|4439.47|4438.57|4438.57|0
1621866960000|2021-05-24 14:36:00|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|0
1621866970000|2021-05-24 14:36:10|4439.47|4439.47|4439.47|4439.47|4439.47|4439.47|4439.47|4439.47|0
1621866980000|2021-05-24 14:36:20|4439.17|4439.17|4439.17|4439.17|4439.17|4439.17|4439.17|4439.17|0
1621866990000|2021-05-24 14:36:30|4439.2|4439.2|4438.84|4438.84|4439.2|4439.2|4438.84|4438.84|0
1621867000000|2021-05-24 14:36:40|4438.99|4438.99|4438.78|4438.78|4439.08|4439.08|4438.78|4438.78|0
1621867060000|2021-05-24 14:37:40|4439.23|4439.23|4439.23|4439.23|4439.23|4439.23|4439.23|4439.23|0
1621867070000|2021-05-24 14:37:50|4439.14|4439.14|4439.47|4439.47|4439.47|4439.47|4439.14|4439.14|0
1621867090000|2021-05-24 14:38:10|4439.32|4439.32|4439.03|4439.03|4439.32|4439.32|4439.03|4439.03|0
1621867100000|2021-05-24 14:38:20|4438.99|4438.99|4438.97|4438.97|4438.99|4438.99|4438.97|4438.97|0
1621867110000|2021-05-24 14:38:30|4438.88|4438.88|4438.88|4438.88|4438.88|4438.88|4438.88|4438.88|0
1621867130000|2021-05-24 14:38:50|4438.85|4438.85|4438.4|4438.4|4438.85|4438.85|4438.4|4438.4|0
1621867140000|2021-05-24 14:39:00|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|0
1621867150000|2021-05-24 14:39:10|4438.04|4438.04|4437.53|4437.53|4438.13|4438.13|4437.53|4437.53|0
1621867160000|2021-05-24 14:39:20|4437.22|4437.22|4437.2|4437.2|4437.22|4437.22|4437.2|4437.2|0
1621867170000|2021-05-24 14:39:30|4437.5|4437.5|4437.8|4437.8|4437.8|4437.8|4437.5|4437.5|0
1621867180000|2021-05-24 14:39:40|4437.5|4437.5|4437.5|4437.5|4437.5|4437.5|4437.5|4437.5|0
1621867190000|2021-05-24 14:39:50|4436.9|4436.9|4436.9|4436.9|4436.9|4436.9|4436.9|4436.9|0
1621867200000|2021-05-24 14:40:00|4437.2|4437.2|4437.2|4437.2|4437.2|4437.2|4437.2|4437.2|0
1621867210000|2021-05-24 14:40:10|4437.22|4437.22|4437.53|4437.53|4437.53|4437.53|4437.22|4437.22|0
1621867230000|2021-05-24 14:40:30|4437.57|4437.57|4437.57|4437.57|4437.57|4437.57|4437.57|4437.57|0
1621867240000|2021-05-24 14:40:40|4437.48|4437.48|4437.57|4437.57|4437.57|4437.57|4437.48|4437.48|0
1621867250000|2021-05-24 14:40:50|4437.72|4437.72|4437.72|4437.72|4437.72|4437.72|4437.72|4437.72|0
1621867260000|2021-05-24 14:41:00|4437.84|4437.84|4438.14|4438.14|4438.44|4438.44|4437.84|4437.84|0
1621867270000|2021-05-24 14:41:10|4438.44|4438.44|4438.44|4438.44|4438.44|4438.44|4438.44|4438.44|0
1621867280000|2021-05-24 14:41:20|4438.14|4438.14|4438.11|4438.11|4438.14|4438.14|4438.11|4438.11|0
1621867300000|2021-05-24 14:41:40|4437.96|4437.96|4437.66|4437.66|4437.96|4437.96|4437.66|4437.66|0
1621867310000|2021-05-24 14:41:50|4437.64|4437.64|4437.34|4437.34|4437.64|4437.64|4437.34|4437.34|0
1621867330000|2021-05-24 14:42:10|4437.64|4437.64|4437.64|4437.64|4437.64|4437.64|4437.64|4437.64|0
1621867340000|2021-05-24 14:42:20|4437.49|4437.49|4437.44|4437.44|4437.49|4437.49|4437.44|4437.44|0
1621867370000|2021-05-24 14:42:50|4437.53|4437.53|4437.55|4437.55|4437.55|4437.55|4437.53|4437.53|0
1621867380000|2021-05-24 14:43:00|4437.7|4437.7|4437.77|4437.77|4437.77|4437.77|4437.7|4437.7|0
1621867390000|2021-05-24 14:43:10|4437.92|4437.92|4438.22|4438.22|4438.22|4438.22|4437.92|4437.92|0
1621867400000|2021-05-24 14:43:20|4438.25|4438.25|4438.3|4438.3|4438.3|4438.3|4438.25|4438.25|0
1621867410000|2021-05-24 14:43:30|4438.34|4438.34|4438.38|4438.38|4438.38|4438.38|4438.34|4438.34|0
1621867420000|2021-05-24 14:43:40|4438.23|4438.23|4438.2|4438.2|4438.23|4438.23|4438.2|4438.2|0
1621867430000|2021-05-24 14:43:50|4438.05|4438.05|4438.05|4438.05|4438.05|4438.05|4438.05|4438.05|0
1621867460000|2021-05-24 14:44:20|4437.98|4437.98|4437.67|4437.67|4437.98|4437.98|4437.67|4437.67|0
1621867470000|2021-05-24 14:44:30|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|4437.23|4437.23|0
1621867480000|2021-05-24 14:44:40|4437.67|4437.67|4438.1|4438.1|4438.1|4438.1|4437.67|4437.67|0
1621867490000|2021-05-24 14:44:50|4437.5|4437.5|4437.8|4437.8|4437.8|4437.8|4437.5|4437.5|0
1621867500000|2021-05-24 14:45:00|4437.77|4437.77|4437.77|4437.77|4437.77|4437.77|4437.77|4437.77|0
1621867510000|2021-05-24 14:45:10|4437.62|4437.62|4437.77|4437.77|4437.77|4437.77|4437.47|4437.47|0
1621867550000|2021-05-24 14:45:50|4437.83|4437.83|4437.53|4437.53|4437.83|4437.83|4437.53|4437.53|0
1621867560000|2021-05-24 14:46:00|4437.83|4437.83|4438.19|4438.19|4438.19|4438.19|4437.83|4437.83|0
1621867570000|2021-05-24 14:46:10|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|0
1621867620000|2021-05-24 14:47:00|4437.54|4437.54|4437.54|4437.54|4437.54|4437.54|4437.54|4437.54|0
1621867630000|2021-05-24 14:47:10|4437.24|4437.24|4437.24|4437.24|4437.24|4437.24|4437.24|4437.24|0
1621867640000|2021-05-24 14:47:20|4437.33|4437.33|4437.33|4437.33|4437.33|4437.33|4437.33|4437.33|0
1621867660000|2021-05-24 14:47:40|4437.24|4437.24|4437.06|4437.06|4437.24|4437.24|4437.06|4437.06|0
1621867670000|2021-05-24 14:47:50|4437.12|4437.12|4437.12|4437.12|4437.12|4437.12|4437.12|4437.12|0
1621867680000|2021-05-24 14:48:00|4436.82|4436.82|4436.82|4436.82|4436.82|4436.82|4436.82|4436.82|0
1621867690000|2021-05-24 14:48:10|4436.79|4436.79|4436.94|4436.94|4436.94|4436.94|4436.79|4436.79|0
1621867700000|2021-05-24 14:48:20|4437.24|4437.24|4437.24|4437.24|4437.24|4437.24|4437.24|4437.24|0
1621867710000|2021-05-24 14:48:30|4437.54|4437.54|4437.54|4437.54|4437.54|4437.54|4437.54|4437.54|0
1621867720000|2021-05-24 14:48:40|4437.39|4437.39|4437.39|4437.39|4437.39|4437.39|4437.39|4437.39|0
1621867790000|2021-05-24 14:49:50|4437.69|4437.69|4437.69|4437.69|4437.69|4437.69|4437.69|4437.69|0
1621867810000|2021-05-24 14:50:10|4437.84|4437.84|4437.84|4437.84|4437.84|4437.84|4437.84|4437.84|0
1621867840000|2021-05-24 14:50:40|4437.54|4437.54|4437.6|4437.6|4437.69|4437.69|4437.54|4437.54|0
1621867850000|2021-05-24 14:50:50|4437.72|4437.72|4437.74|4437.74|4437.74|4437.74|4437.72|4437.72|0
1621867860000|2021-05-24 14:51:00|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|0
1621867870000|2021-05-24 14:51:10|4437.68|4437.68|4437.68|4437.68|4437.68|4437.68|4437.68|4437.68|0
1621867880000|2021-05-24 14:51:20|4437.98|4437.98|4438.02|4438.02|4438.02|4438.02|4437.98|4437.98|0
1621867900000|2021-05-24 14:51:40|4437.72|4437.72|4437.72|4437.72|4437.72|4437.72|4437.72|4437.72|0
1621867910000|2021-05-24 14:51:50|4437.81|4437.81|4437.72|4437.72|4437.81|4437.81|4437.72|4437.72|0
1621867920000|2021-05-24 14:52:00|4437.87|4437.87|4438.17|4438.17|4438.17|4438.17|4437.87|4437.87|0
1621867940000|2021-05-24 14:52:20|4438.32|4438.32|4438.38|4438.38|4438.38|4438.38|4438.32|4438.32|0
1621867950000|2021-05-24 14:52:30|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|0
1621867980000|2021-05-24 14:53:00|4438.13|4438.13|4438.13|4438.13|4438.13|4438.13|4438.13|4438.13|0
1621867990000|2021-05-24 14:53:10|4438.19|4438.19|4438.4|4438.4|4438.4|4438.4|4438.19|4438.19|0
1621868000000|2021-05-24 14:53:20|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|0
1621868030000|2021-05-24 14:53:50|4438.19|4438.19|4438.54|4438.54|4438.54|4438.54|4438.19|4438.19|0
1621868040000|2021-05-24 14:54:00|4438.62|4438.62|4438.62|4438.62|4438.62|4438.62|4438.62|4438.62|0
1621868050000|2021-05-24 14:54:10|4438.51|4438.51|4438.2|4438.2|4438.51|4438.51|4438.2|4438.2|0
1621868080000|2021-05-24 14:54:40|4438.8|4438.8|4438.5|4438.5|4438.8|4438.8|4438.5|4438.5|0
1621868090000|2021-05-24 14:54:50|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|0
1621868100000|2021-05-24 14:55:00|4438.9|4438.9|4439.1|4439.1|4439.1|4439.1|4438.9|4438.9|0
1621868110000|2021-05-24 14:55:10|4439.19|4439.19|4439.19|4439.19|4439.19|4439.19|4439.19|4439.19|0
1621868120000|2021-05-24 14:55:20|4439.11|4439.11|4439.11|4439.11|4439.11|4439.11|4439.11|4439.11|0
1621868130000|2021-05-24 14:55:30|4439.14|4439.14|4439.23|4439.23|4439.23|4439.23|4439.14|4439.14|0
1621868140000|2021-05-24 14:55:40|4439.29|4439.29|4439.33|4439.33|4439.33|4439.33|4439.29|4439.29|0
1621868160000|2021-05-24 14:56:00|4439.18|4439.18|4439.45|4439.45|4439.48|4439.48|4439.18|4439.18|0
1621868170000|2021-05-24 14:56:10|4439.15|4439.15|4439.15|4439.15|4439.15|4439.15|4438.85|4438.85|0
1621868180000|2021-05-24 14:56:20|4438.85|4438.85|4438.88|4438.88|4438.88|4438.88|4438.58|4438.58|0
1621868190000|2021-05-24 14:56:30|4439.03|4439.03|4439.03|4439.03|4439.03|4439.03|4439.03|4439.03|0
1621868200000|2021-05-24 14:56:40|4439.05|4439.05|4438.96|4438.96|4439.05|4439.05|4438.96|4438.96|0
1621868210000|2021-05-24 14:56:50|4438.66|4438.66|4438.66|4438.66|4438.66|4438.66|4438.66|4438.66|0
1621868220000|2021-05-24 14:57:00|4438.96|4438.96|4439.08|4439.08|4439.08|4439.08|4438.94|4438.94|0
1621868230000|2021-05-24 14:57:10|4438.78|4438.78|4438.78|4438.78|4438.78|4438.78|4438.78|4438.78|0
1621868240000|2021-05-24 14:57:20|4438.87|4438.87|4439.17|4439.17|4439.17|4439.17|4438.87|4438.87|0
1621868250000|2021-05-24 14:57:30|4439.47|4439.47|4438.98|4438.98|4439.47|4439.47|4438.98|4438.98|0
1621868270000|2021-05-24 14:57:50|4438.68|4438.68|4438.68|4438.68|4438.68|4438.68|4438.68|4438.68|0
1621868280000|2021-05-24 14:58:00|4438.98|4438.98|4439.29|4439.29|4439.29|4439.29|4438.98|4438.98|0
1621868290000|2021-05-24 14:58:10|4439.59|4439.59|4438.99|4438.99|4439.59|4439.59|4438.99|4438.99|0
1621868310000|2021-05-24 14:58:30|4439.29|4439.29|4439.29|4439.29|4439.29|4439.29|4439.29|4439.29|0
1621868330000|2021-05-24 14:58:50|4439.44|4439.44|4439.74|4439.74|4439.74|4439.74|4439.44|4439.44|0
1621868340000|2021-05-24 14:59:00|4440.04|4440.04|4439.98|4439.98|4440.04|4440.04|4439.98|4439.98|0
1621868360000|2021-05-24 14:59:20|4439.94|4439.94|4440.54|4440.54|4440.54|4440.54|4439.94|4439.94|0
1621868380000|2021-05-24 14:59:40|4440.39|4440.39|4440.3|4440.3|4440.39|4440.39|4440.24|4440.24|0
1621868390000|2021-05-24 14:59:50|4440.32|4440.32|4440.32|4440.32|4440.32|4440.32|4440.32|4440.32|0
1621868400000|2021-05-24 15:00:00|4440.47|4440.47|4440.45|4440.45|4440.47|4440.47|4440.45|4440.45|0
1621868450000|2021-05-24 15:00:50|4440.15|4440.15|4440.13|4440.13|4440.15|4440.15|4440.13|4440.13|0
1621868460000|2021-05-24 15:01:00|4439.83|4439.83|4439.62|4439.62|4439.83|4439.83|4439.62|4439.62|0
1621868470000|2021-05-24 15:01:10|4439.92|4439.92|4439.86|4439.86|4439.92|4439.92|4439.86|4439.86|0
1621868490000|2021-05-24 15:01:30|4440.01|4440.01|4440.1|4440.1|4440.1|4440.1|4440.01|4440.01|0
1621868500000|2021-05-24 15:01:40|4440.14|4440.14|4440.05|4440.05|4440.14|4440.14|4440.05|4440.05|0
1621868510000|2021-05-24 15:01:50|4440.65|4440.65|4440.65|4440.65|4440.95|4440.95|4440.65|4440.65|0
1621868530000|2021-05-24 15:02:10|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|0
1621868550000|2021-05-24 15:02:30|4440.62|4440.62|4440.71|4440.71|4440.71|4440.71|4440.62|4440.62|0
1621868560000|2021-05-24 15:02:40|4440.62|4440.62|4440.97|4440.97|4440.97|4440.97|4440.62|4440.62|0
1621868580000|2021-05-24 15:03:00|4441.12|4441.12|4440.79|4440.79|4441.12|4441.12|4440.77|4440.77|0
1621868590000|2021-05-24 15:03:10|4440.77|4440.77|4440.68|4440.68|4440.77|4440.77|4440.68|4440.68|0
1621868600000|2021-05-24 15:03:20|4440.73|4440.73|4440.68|4440.68|4440.73|4440.73|4440.68|4440.68|0
1621868610000|2021-05-24 15:03:30|4440.59|4440.59|4440.55|4440.55|4440.59|4440.59|4440.55|4440.55|0
1621868620000|2021-05-24 15:03:40|4440.46|4440.46|4439.86|4439.86|4440.46|4440.46|4439.86|4439.86|0
1621868630000|2021-05-24 15:03:50|4439.41|4439.41|4439.41|4439.41|4439.41|4439.41|4439.41|4439.41|0
1621868640000|2021-05-24 15:04:00|4439.38|4439.38|4439.68|4439.68|4439.68|4439.68|4439.38|4439.38|0
1621868650000|2021-05-24 15:04:10|4439.38|4439.38|4439.38|4439.38|4439.38|4439.38|4439.38|4439.38|0
1621868670000|2021-05-24 15:04:30|4439.08|4439.08|4439.08|4439.08|4439.08|4439.08|4439.08|4439.08|0
1621868680000|2021-05-24 15:04:40|4439.06|4439.06|4439.04|4439.04|4439.21|4439.21|4439.01|4439.01|0
1621868690000|2021-05-24 15:04:50|4439.34|4439.34|4438.74|4438.74|4439.34|4439.34|4438.74|4438.74|0
1621868700000|2021-05-24 15:05:00|4438.88|4438.88|4439.39|4439.39|4439.63|4439.63|4438.88|4438.88|0
1621868710000|2021-05-24 15:05:10|4439.3|4439.3|4439.45|4439.45|4439.45|4439.45|4439.3|4439.3|0
1621868720000|2021-05-24 15:05:20|4439.6|4439.6|4439.55|4439.55|4439.6|4439.6|4439.55|4439.55|0
1621868730000|2021-05-24 15:05:30|4439.59|4439.59|4439.59|4439.59|4439.59|4439.59|4439.59|4439.59|0
1621868740000|2021-05-24 15:05:40|4439.29|4439.29|4439.29|4439.29|4439.29|4439.29|4439.29|4439.29|0
1621868750000|2021-05-24 15:05:50|4439.46|4439.46|4440.99|4440.99|4440.99|4440.99|4439.46|4439.46|0
1621868760000|2021-05-24 15:06:00|4441.05|4441.05|4440.74|4440.74|4441.05|4441.05|4440.69|4440.69|0
1621868770000|2021-05-24 15:06:10|4440.68|4440.68|4440.46|4440.46|4440.8|4440.8|4440.46|4440.46|0
1621868780000|2021-05-24 15:06:20|4440.16|4440.16|4440.16|4440.16|4440.16|4440.16|4440.16|4440.16|0
1621868800000|2021-05-24 15:06:40|4440.31|4440.31|4440.16|4440.16|4440.31|4440.31|4440.16|4440.16|0
1621868810000|2021-05-24 15:06:50|4440.25|4440.25|4439.86|4439.86|4440.25|4440.25|4439.86|4439.86|0
1621868830000|2021-05-24 15:07:10|4440.16|4440.16|4440.16|4440.16|4440.16|4440.16|4440.16|4440.16|0
1621868850000|2021-05-24 15:07:30|4439.86|4439.86|4439.86|4439.86|4439.86|4439.86|4439.86|4439.86|0
1621868860000|2021-05-24 15:07:40|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|0
1621868870000|2021-05-24 15:07:50|4439.51|4439.51|4439.36|4439.36|4439.51|4439.51|4439.36|4439.36|0
1621868880000|2021-05-24 15:08:00|4439.66|4439.66|4439.66|4439.66|4439.66|4439.66|4439.66|4439.66|0
1621868890000|2021-05-24 15:08:10|4439.77|4439.77|4439.67|4439.67|4439.77|4439.77|4439.67|4439.67|0
1621868900000|2021-05-24 15:08:20|4439.37|4439.37|4439.37|4439.37|4439.37|4439.37|4439.37|4439.37|0
1621868920000|2021-05-24 15:08:40|4439.42|4439.42|4439.42|4439.42|4439.42|4439.42|4439.42|4439.42|0
1621868940000|2021-05-24 15:09:00|4439.27|4439.27|4439.3|4439.3|4439.3|4439.3|4439.27|4439.27|0
1621868960000|2021-05-24 15:09:20|4439|4439|4439|4439|4439|4439|4439|4439|0
1621868970000|2021-05-24 15:09:30|4438.7|4438.7|4438.04|4438.04|4438.7|4438.7|4438.04|4438.04|0
1621868980000|2021-05-24 15:09:40|4438.19|4438.19|4438.64|4438.64|4438.64|4438.64|4438.19|4438.19|0
1621868990000|2021-05-24 15:09:50|4438.34|4438.34|4438.51|4438.51|4438.51|4438.51|4438.34|4438.34|0
1621869000000|2021-05-24 15:10:00|4438.21|4438.21|4438.21|4438.21|4438.21|4438.21|4438.21|4438.21|0
1621869010000|2021-05-24 15:10:10|4438.15|4438.15|4438.03|4438.03|4438.15|4438.15|4438|4438|0
1621869030000|2021-05-24 15:10:30|4437.73|4437.73|4437.43|4437.43|4437.73|4437.73|4437.43|4437.43|0
1621869040000|2021-05-24 15:10:40|4437.13|4437.13|4437.13|4437.13|4437.13|4437.13|4436.83|4436.83|0
1621869050000|2021-05-24 15:10:50|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|0
1621869070000|2021-05-24 15:11:10|4437.47|4437.47|4437.62|4437.62|4437.62|4437.62|4437.47|4437.47|0
1621869080000|2021-05-24 15:11:20|4437.92|4437.92|4437.2|4437.2|4437.92|4437.92|4437.2|4437.2|0
1621869110000|2021-05-24 15:11:50|4437.5|4437.5|4437.59|4437.59|4437.59|4437.59|4437.5|4437.5|0
1621869120000|2021-05-24 15:12:00|4437.29|4437.29|4437.14|4437.14|4437.29|4437.29|4437.14|4437.14|0
1621869140000|2021-05-24 15:12:20|4437.29|4437.29|4437.59|4437.59|4437.59|4437.59|4437.29|4437.29|0
1621869150000|2021-05-24 15:12:30|4437.29|4437.29|4437.29|4437.29|4437.29|4437.29|4437.29|4437.29|0
1621869160000|2021-05-24 15:12:40|4437.27|4437.27|4437.27|4437.27|4437.27|4437.27|4437.27|4437.27|0
1621869180000|2021-05-24 15:13:00|4437.18|4437.18|4437.18|4437.18|4437.18|4437.18|4437.18|4437.18|0
1621869190000|2021-05-24 15:13:10|4437.2|4437.2|4437.26|4437.26|4437.26|4437.26|4437.2|4437.2|0
1621869200000|2021-05-24 15:13:20|4437.33|4437.33|4437.33|4437.33|4437.33|4437.33|4437.33|4437.33|0
1621869210000|2021-05-24 15:13:30|4436.99|4436.99|4436.69|4436.69|4436.99|4436.99|4436.69|4436.69|0
1621869220000|2021-05-24 15:13:40|4436.54|4436.54|4436.54|4436.54|4436.54|4436.54|4436.54|4436.54|0
1621869230000|2021-05-24 15:13:50|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|0
1621869240000|2021-05-24 15:14:00|4436.66|4436.66|4436.84|4436.84|4436.84|4436.84|4436.66|4436.66|0
1621869250000|2021-05-24 15:14:10|4436.9|4436.9|4437.02|4437.02|4437.02|4437.02|4436.9|4436.9|0
1621869260000|2021-05-24 15:14:20|4437.16|4437.16|4437.02|4437.02|4437.16|4437.16|4437.02|4437.02|0
1621869270000|2021-05-24 15:14:30|4436.71|4436.71|4436.71|4436.71|4436.71|4436.71|4436.71|4436.71|0
1621869280000|2021-05-24 15:14:40|4436.41|4436.41|4436.44|4436.44|4436.44|4436.44|4436.41|4436.41|0
1621869290000|2021-05-24 15:14:50|4436.29|4436.29|4436.14|4436.14|4436.29|4436.29|4436.14|4436.14|0
1621869320000|2021-05-24 15:15:20|4435.99|4435.99|4436.29|4436.29|4436.29|4436.29|4435.99|4435.99|0
1621869330000|2021-05-24 15:15:30|4436.33|4436.33|4436.39|4436.39|4436.5|4436.5|4436.33|4436.33|0
1621869340000|2021-05-24 15:15:40|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|0
1621869360000|2021-05-24 15:16:00|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|0
1621869370000|2021-05-24 15:16:10|4437.57|4437.57|4437.48|4437.48|4437.66|4437.66|4437.48|4437.48|0
1621869380000|2021-05-24 15:16:20|4437.78|4437.78|4437.42|4437.42|4437.78|4437.78|4437.42|4437.42|0
1621869390000|2021-05-24 15:16:30|4437.37|4437.37|4437.28|4437.28|4437.37|4437.37|4437.28|4437.28|0
1621869410000|2021-05-24 15:16:50|4437.19|4437.19|4437.1|4437.1|4437.19|4437.19|4437.1|4437.1|0
1621869420000|2021-05-24 15:17:00|4437.19|4437.19|4436.97|4436.97|4437.19|4437.19|4436.97|4436.97|0
1621869430000|2021-05-24 15:17:10|4437.02|4437.02|4436.76|4436.76|4437.02|4437.02|4436.76|4436.76|0
1621869440000|2021-05-24 15:17:20|4436.85|4436.85|4437.15|4437.15|4437.15|4437.15|4436.85|4436.85|0
1621869450000|2021-05-24 15:17:30|4437.06|4437.06|4437.15|4437.15|4437.15|4437.15|4437.06|4437.06|0
1621869460000|2021-05-24 15:17:40|4437.06|4437.06|4437.15|4437.15|4437.15|4437.15|4437.06|4437.06|0
1621869470000|2021-05-24 15:17:50|4437.21|4437.21|4437.21|4437.21|4437.21|4437.21|4437.21|4437.21|0
1621869480000|2021-05-24 15:18:00|4436.91|4436.91|4436.76|4436.76|4437.06|4437.06|4436.76|4436.76|0
1621869490000|2021-05-24 15:18:10|4436.46|4436.46|4436.5|4436.5|4436.5|4436.5|4436.46|4436.46|0
1621869500000|2021-05-24 15:18:20|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|0
1621869510000|2021-05-24 15:18:30|4436.61|4436.61|4436.85|4436.85|4436.91|4436.91|4436.61|4436.61|0
1621869530000|2021-05-24 15:18:50|4436.94|4436.94|4436.55|4436.55|4436.94|4436.94|4436.55|4436.55|0
1621869540000|2021-05-24 15:19:00|4436.49|4436.49|4436.19|4436.19|4436.49|4436.49|4436.19|4436.19|0
1621869570000|2021-05-24 15:19:30|4436.34|4436.34|4436.34|4436.34|4436.34|4436.34|4436.34|4436.34|0
1621869580000|2021-05-24 15:19:40|4436.43|4436.43|4436.43|4436.43|4436.43|4436.43|4436.43|4436.43|0
1621869600000|2021-05-24 15:20:00|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|0
1621869610000|2021-05-24 15:20:10|4436.36|4436.36|4436.38|4436.38|4436.38|4436.38|4436.36|4436.36|0
1621869620000|2021-05-24 15:20:20|4436.08|4436.08|4436.11|4436.11|4436.11|4436.11|4436.08|4436.08|0
1621869640000|2021-05-24 15:20:40|4436.41|4436.41|4436.5|4436.5|4436.5|4436.5|4436.41|4436.41|0
1621869650000|2021-05-24 15:20:50|4436.2|4436.2|4435.9|4435.9|4436.2|4436.2|4435.9|4435.9|0
1621869660000|2021-05-24 15:21:00|4435.99|4435.99|4436.35|4436.35|4436.35|4436.35|4435.99|4435.99|0
1621869670000|2021-05-24 15:21:10|4436.05|4436.05|4436.05|4436.05|4436.05|4436.05|4436.05|4436.05|0
1621869680000|2021-05-24 15:21:20|4436.2|4436.2|4436.5|4436.5|4436.5|4436.5|4436.2|4436.2|0
1621869690000|2021-05-24 15:21:30|4436.64|4436.64|4436.95|4436.95|4437.09|4437.09|4436.64|4436.64|0
1621869700000|2021-05-24 15:21:40|4437.25|4437.25|4437.34|4437.34|4437.34|4437.34|4437.25|4437.25|0
1621869710000|2021-05-24 15:21:50|4437.19|4437.19|4437.19|4437.19|4437.19|4437.19|4437.19|4437.19|0
1621869740000|2021-05-24 15:22:20|4437.49|4437.49|4437.19|4437.19|4437.49|4437.49|4437.19|4437.19|0
1621869750000|2021-05-24 15:22:30|4437.21|4437.21|4437.21|4437.21|4437.21|4437.21|4437.21|4437.21|0
1621869760000|2021-05-24 15:22:40|4437.36|4437.36|4437.57|4437.57|4437.96|4437.96|4437.36|4437.36|0
1621869770000|2021-05-24 15:22:50|4437.69|4437.69|4437.82|4437.82|4437.82|4437.82|4437.69|4437.69|0
1621869780000|2021-05-24 15:23:00|4438.12|4438.12|4438.59|4438.59|4438.59|4438.59|4438.12|4438.12|0
1621869790000|2021-05-24 15:23:10|4438.44|4438.44|4439.24|4439.24|4439.24|4439.24|4438.29|4438.29|0
1621869800000|2021-05-24 15:23:20|4438.94|4438.94|4438.94|4438.94|4438.94|4438.94|4438.94|4438.94|0
1621869810000|2021-05-24 15:23:30|4438.64|4438.64|4438.77|4438.77|4438.94|4438.94|4438.64|4438.64|0
1621869830000|2021-05-24 15:23:50|4438.47|4438.47|4438.42|4438.42|4438.47|4438.47|4438.42|4438.42|0
1621869840000|2021-05-24 15:24:00|4438.38|4438.38|4438.29|4438.29|4438.38|4438.38|4438.2|4438.2|0
1621869860000|2021-05-24 15:24:20|4438.46|4438.46|4438.35|4438.35|4438.46|4438.46|4438.35|4438.35|0
1621869870000|2021-05-24 15:24:30|4438.05|4438.05|4437.91|4437.91|4438.05|4438.05|4437.91|4437.91|0
1621869880000|2021-05-24 15:24:40|4437.8|4437.8|4437.74|4437.74|4437.8|4437.8|4437.74|4437.74|0
1621869890000|2021-05-24 15:24:50|4437.89|4437.89|4437.89|4437.89|4437.89|4437.89|4437.89|4437.89|0
1621869900000|2021-05-24 15:25:00|4437.95|4437.95|4437.95|4437.95|4437.95|4437.95|4437.95|4437.95|0
1621869910000|2021-05-24 15:25:10|4438.25|4438.25|4438.58|4438.58|4438.61|4438.61|4438.25|4438.25|0
1621869920000|2021-05-24 15:25:20|4438.52|4438.52|4438.72|4438.72|4438.72|4438.72|4438.52|4438.52|0
1621869930000|2021-05-24 15:25:30|4438.86|4438.86|4439.16|4439.16|4439.16|4439.16|4438.86|4438.86|0
1621869940000|2021-05-24 15:25:40|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|0
1621869960000|2021-05-24 15:26:00|4438.87|4438.87|4439.01|4439.01|4439.01|4439.01|4438.87|4438.87|0
1621869970000|2021-05-24 15:26:10|4439.16|4439.16|4439.34|4439.34|4439.34|4439.34|4439.16|4439.16|0
1621869980000|2021-05-24 15:26:20|4439.49|4439.49|4439.64|4439.64|4439.64|4439.64|4439.49|4439.49|0
1621869990000|2021-05-24 15:26:30|4439.66|4439.66|4439.36|4439.36|4439.66|4439.66|4439.36|4439.36|0
1621870000000|2021-05-24 15:26:40|4439.21|4439.21|4439.96|4439.96|4439.96|4439.96|4439.21|4439.21|0
1621870010000|2021-05-24 15:26:50|4440.26|4440.26|4440.56|4440.56|4440.62|4440.62|4440.26|4440.26|0
1621870020000|2021-05-24 15:27:00|4440.26|4440.26|4440.26|4440.26|4440.26|4440.26|4440.26|4440.26|0
1621870030000|2021-05-24 15:27:10|4440.77|4440.77|4440.77|4440.77|4440.77|4440.77|4440.77|4440.77|0
1621870050000|2021-05-24 15:27:30|4440.62|4440.62|4440.32|4440.32|4440.77|4440.77|4440.32|4440.32|0
1621870060000|2021-05-24 15:27:40|4440.47|4440.47|4440.38|4440.38|4440.47|4440.47|4440.38|4440.38|0
1621870070000|2021-05-24 15:27:50|4440.44|4440.44|4440.68|4440.68|4440.68|4440.68|4440.44|4440.44|0
1621870080000|2021-05-24 15:28:00|4440.59|4440.59|4440.29|4440.29|4440.59|4440.59|4440.29|4440.29|0
1621870090000|2021-05-24 15:28:10|4440.35|4440.35|4440.8|4440.8|4440.8|4440.8|4440.35|4440.35|0
1621870100000|2021-05-24 15:28:20|4440.77|4440.77|4440.26|4440.26|4440.86|4440.86|4440.26|4440.26|0
1621870120000|2021-05-24 15:28:40|4440.11|4440.11|4439.89|4439.89|4440.11|4440.11|4439.89|4439.89|0
1621870130000|2021-05-24 15:28:50|4439.74|4439.74|4439.35|4439.35|4439.74|4439.74|4439.35|4439.35|0
1621870140000|2021-05-24 15:29:00|4439.17|4439.17|4439.95|4439.95|4439.95|4439.95|4439.16|4439.16|0
1621870150000|2021-05-24 15:29:10|4440.04|4440.04|4439.42|4439.42|4440.04|4440.04|4439.42|4439.42|0
1621870160000|2021-05-24 15:29:20|4439.44|4439.44|4439.42|4439.42|4439.44|4439.44|4439.42|4439.42|0
1621870180000|2021-05-24 15:29:40|4439.36|4439.36|4440.22|4440.22|4440.49|4440.49|4439.36|4439.36|0
1621870190000|2021-05-24 15:29:50|4440.18|4440.18|4440.74|4440.74|4440.82|4440.82|4439.73|4439.73|0
1621926900000|2021-05-25 07:15:00|4448.82|4448.82|4451.65|4451.65|4451.73|4451.73|4448.82|4448.82|0
1621926910000|2021-05-25 07:15:10|4451.82|4451.82|4452.12|4452.12|4452.12|4452.12|4451.82|4451.82|0
1621926930000|2021-05-25 07:15:30|4452.07|4452.07|4453.64|4453.64|4453.64|4453.64|4452.07|4452.07|0
1621926940000|2021-05-25 07:15:40|4453.46|4453.46|4453.46|4453.46|4453.46|4453.46|4453.46|4453.46|0
1621926950000|2021-05-25 07:15:50|4453.49|4453.49|4454.02|4454.02|4454.32|4454.32|4453.49|4453.49|0
1621926960000|2021-05-25 07:16:00|4453.72|4453.72|4452.67|4452.67|4453.87|4453.87|4452.67|4452.67|0
1621926970000|2021-05-25 07:16:10|4452.52|4452.52|4452.97|4452.97|4452.97|4452.97|4452.52|4452.52|0
1621926980000|2021-05-25 07:16:20|4452.85|4452.85|4452.76|4452.76|4452.85|4452.85|4452.76|4452.76|0
1621926990000|2021-05-25 07:16:30|4452.61|4452.61|4453.33|4453.33|4453.63|4453.63|4452.47|4452.47|0
1621927000000|2021-05-25 07:16:40|4453.18|4453.18|4452.95|4452.95|4453.78|4453.78|4452.95|4452.95|0
1621927020000|2021-05-25 07:17:00|4453.43|4453.43|4453.58|4453.58|4453.73|4453.73|4453.43|4453.43|0
1621927030000|2021-05-25 07:17:10|4453.73|4453.73|4453.92|4453.92|4453.92|4453.92|4453.62|4453.62|0
1621927040000|2021-05-25 07:17:20|4453.89|4453.89|4453.8|4453.8|4453.89|4453.89|4453.8|4453.8|0
1621927050000|2021-05-25 07:17:30|4453.5|4453.5|4453.01|4453.01|4453.61|4453.61|4453.01|4453.01|0
1621927060000|2021-05-25 07:17:40|4452.86|4452.86|4452.86|4452.86|4452.86|4452.86|4452.86|4452.86|0
1621927070000|2021-05-25 07:17:50|4452.71|4452.71|4451.99|4451.99|4452.71|4452.71|4451.99|4451.99|0
1621927080000|2021-05-25 07:18:00|4451.69|4451.69|4451.82|4451.82|4451.97|4451.97|4451.67|4451.67|0
1621927090000|2021-05-25 07:18:10|4451.73|4451.73|4450.89|4450.89|4451.73|4451.73|4450.89|4450.89|0
1621927100000|2021-05-25 07:18:20|4451.04|4451.04|4451.04|4451.04|4451.04|4451.04|4450.73|4450.73|0
1621927110000|2021-05-25 07:18:30|4451.64|4451.64|4452.18|4452.18|4452.18|4452.18|4451.64|4451.64|0
1621927120000|2021-05-25 07:18:40|4451.88|4451.88|4451.58|4451.58|4451.88|4451.88|4451.28|4451.28|0
1621927130000|2021-05-25 07:18:50|4451.76|4451.76|4451.67|4451.67|4451.76|4451.76|4451.67|4451.67|0
1621927140000|2021-05-25 07:19:00|4451.52|4451.52|4451.08|4451.08|4451.52|4451.52|4450.77|4450.77|0
1621927150000|2021-05-25 07:19:10|4451.38|4451.38|4450.74|4450.74|4451.38|4451.38|4450.74|4450.74|0
1621927160000|2021-05-25 07:19:20|4450.65|4450.65|4450.65|4450.65|4450.65|4450.65|4450.65|4450.65|0
1621927170000|2021-05-25 07:19:30|4450.56|4450.56|4451.91|4451.91|4451.91|4451.91|4450.56|4450.56|0
1621927180000|2021-05-25 07:19:40|4451.88|4451.88|4451.65|4451.65|4451.88|4451.88|4451.65|4451.65|0
1621927190000|2021-05-25 07:19:50|4451.5|4451.5|4451.11|4451.11|4451.5|4451.5|4451.11|4451.11|0
1621927210000|2021-05-25 07:20:10|4451.41|4451.41|4451.41|4451.41|4451.41|4451.41|4451.41|4451.41|0
1621927240000|2021-05-25 07:20:40|4451.55|4451.55|4451.56|4451.56|4451.56|4451.56|4451.26|4451.26|0
1621927250000|2021-05-25 07:20:50|4452.31|4452.31|4452.65|4452.65|4452.65|4452.65|4452.31|4452.31|0
1621927260000|2021-05-25 07:21:00|4452.6|4452.6|4452.61|4452.61|4453|4453|4452.6|4452.6|0
1621927270000|2021-05-25 07:21:10|4452.65|4452.65|4452.65|4452.65|4452.65|4452.65|4452.65|4452.65|0
1621927280000|2021-05-25 07:21:20|4452.35|4452.35|4452.35|4452.35|4452.35|4452.35|4452.35|4452.35|0
1621927290000|2021-05-25 07:21:30|4452.65|4452.65|4451.6|4451.6|4452.65|4452.65|4451.3|4451.3|0
1621927300000|2021-05-25 07:21:40|4451.9|4451.9|4452.2|4452.2|4452.2|4452.2|4451.9|4451.9|0
1621927320000|2021-05-25 07:22:00|4451.9|4451.9|4451.9|4451.9|4451.9|4451.9|4451.9|4451.9|0
1621927330000|2021-05-25 07:22:10|4452|4452|4451.71|4451.71|4452|4452|4451.32|4451.32|0
1621927340000|2021-05-25 07:22:20|4450.81|4450.81|4450.81|4450.81|4450.81|4450.81|4450.81|4450.81|0
1621927350000|2021-05-25 07:22:30|4451.11|4451.11|4450.96|4450.96|4451.57|4451.57|4450.96|4450.96|0
1621927360000|2021-05-25 07:22:40|4450.66|4450.66|4449.61|4449.61|4450.66|4450.66|4449.61|4449.61|0
1621927370000|2021-05-25 07:22:50|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|0
1621927380000|2021-05-25 07:23:00|4449.16|4449.16|4448.71|4448.71|4449.32|4449.32|4448.12|4448.12|0
1621927390000|2021-05-25 07:23:10|4449.32|4449.32|4449.17|4449.17|4449.32|4449.32|4449.17|4449.17|0
1621927400000|2021-05-25 07:23:20|4449.32|4449.32|4449.32|4449.32|4449.32|4449.32|4449.32|4449.32|0
1621927410000|2021-05-25 07:23:30|4449.92|4449.92|4449.83|4449.83|4449.92|4449.92|4449.83|4449.83|0
1621927430000|2021-05-25 07:23:50|4450.43|4450.43|4450.43|4450.43|4450.43|4450.43|4450.43|4450.43|0
1621927440000|2021-05-25 07:24:00|4450.13|4450.13|4448.77|4448.77|4450.13|4450.13|4448.77|4448.77|0
1621927470000|2021-05-25 07:24:30|4449.07|4449.07|4449.07|4449.07|4449.07|4449.07|4449.07|4449.07|0
1621927480000|2021-05-25 07:24:40|4448.17|4448.17|4448.17|4448.17|4448.17|4448.17|4448.17|4448.17|0
1621927490000|2021-05-25 07:24:50|4448.02|4448.02|4448.41|4448.41|4448.47|4448.47|4448.02|4448.02|0
1621927500000|2021-05-25 07:25:00|4448.32|4448.32|4448.32|4448.32|4448.32|4448.32|4448.32|4448.32|0
1621927510000|2021-05-25 07:25:10|4448.62|4448.62|4449.67|4449.67|4449.67|4449.67|4448.62|4448.62|0
1621927530000|2021-05-25 07:25:30|4449.36|4449.36|4449.36|4449.36|4449.36|4449.36|4449.36|4449.36|0
1621927550000|2021-05-25 07:25:50|4449.06|4449.06|4449.06|4449.06|4449.06|4449.06|4449.06|4449.06|0
1621927560000|2021-05-25 07:26:00|4448.76|4448.76|4448.18|4448.18|4448.76|4448.76|4448.18|4448.18|0
1621927570000|2021-05-25 07:26:10|4447.7|4447.7|4447.76|4447.76|4447.76|4447.76|4447.16|4447.16|0
1621927580000|2021-05-25 07:26:20|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|0
1621927590000|2021-05-25 07:26:30|4447.1|4447.1|4447.1|4447.1|4447.1|4447.1|4447.1|4447.1|0
1621927600000|2021-05-25 07:26:40|4446.5|4446.5|4446.2|4446.2|4446.5|4446.5|4446.2|4446.2|0
1621927610000|2021-05-25 07:26:50|4446.35|4446.35|4446.05|4446.05|4446.8|4446.8|4446.05|4446.05|0
1621927620000|2021-05-25 07:27:00|4446.65|4446.65|4446.95|4446.95|4446.95|4446.95|4446.65|4446.65|0
1621927650000|2021-05-25 07:27:30|4447.13|4447.13|4448.36|4448.36|4448.36|4448.36|4446.86|4446.86|0
1621927660000|2021-05-25 07:27:40|4448.06|4448.06|4447.76|4447.76|4448.06|4448.06|4447.76|4447.76|0
1621927670000|2021-05-25 07:27:50|4447.85|4447.85|4448.19|4448.19|4448.19|4448.19|4447.85|4447.85|0
1621927680000|2021-05-25 07:28:00|4448.49|4448.49|4448.49|4448.49|4448.49|4448.49|4448.45|4448.45|0
1621927690000|2021-05-25 07:28:10|4448.37|4448.37|4448.37|4448.37|4448.37|4448.37|4448.37|4448.37|0
1621927710000|2021-05-25 07:28:30|4448.35|4448.35|4448.05|4448.05|4448.35|4448.35|4447.9|4447.9|0
1621927730000|2021-05-25 07:28:50|4447.82|4447.82|4448.97|4448.97|4448.97|4448.97|4447.82|4447.82|0
1621927740000|2021-05-25 07:29:00|4449.02|4449.02|4449.42|4449.42|4449.72|4449.72|4449.02|4449.02|0
1621927750000|2021-05-25 07:29:10|4449.51|4449.51|4449.51|4449.51|4449.51|4449.51|4449.51|4449.51|0
1621927760000|2021-05-25 07:29:20|4449.42|4449.42|4449.42|4449.42|4449.42|4449.42|4449.42|4449.42|0
1621927770000|2021-05-25 07:29:30|4449.12|4449.12|4448.97|4448.97|4449.12|4449.12|4448.97|4448.97|0
1621927780000|2021-05-25 07:29:40|4448.67|4448.67|4448.35|4448.35|4448.67|4448.67|4448.35|4448.35|0
1621927790000|2021-05-25 07:29:50|4448.39|4448.39|4448.65|4448.65|4448.65|4448.65|4448.35|4448.35|0
1621927800000|2021-05-25 07:30:00|4448.63|4448.63|4449.67|4449.67|4449.67|4449.67|4448.63|4448.63|0
1621927810000|2021-05-25 07:30:10|4449.97|4449.97|4449.97|4449.97|4449.97|4449.97|4449.97|4449.97|0
1621927830000|2021-05-25 07:30:30|4449.67|4449.67|4448.41|4448.41|4449.67|4449.67|4448.11|4448.11|0
1621927840000|2021-05-25 07:30:40|4448.56|4448.56|4448.56|4448.56|4448.56|4448.56|4448.56|4448.56|0
1621927850000|2021-05-25 07:30:50|4448.86|4448.86|4448.86|4448.86|4448.86|4448.86|4448.86|4448.86|0
1621927860000|2021-05-25 07:31:00|4449.16|4449.16|4449.16|4449.16|4449.16|4449.16|4449.16|4449.16|0
1621927870000|2021-05-25 07:31:10|4449.25|4449.25|4449.38|4449.38|4449.38|4449.38|4449.25|4449.25|0
1621927890000|2021-05-25 07:31:30|4449.47|4449.47|4449.47|4449.47|4449.47|4449.47|4449.47|4449.47|0
1621927900000|2021-05-25 07:31:40|4449.65|4449.65|4449.65|4449.65|4449.65|4449.65|4449.65|4449.65|0
1621927910000|2021-05-25 07:31:50|4449.5|4449.5|4449.5|4449.5|4449.5|4449.5|4449.5|4449.5|0
1621927920000|2021-05-25 07:32:00|4450.1|4450.1|4450.48|4450.48|4450.48|4450.48|4450.1|4450.1|0
1621927930000|2021-05-25 07:32:10|4450.78|4450.78|4450.78|4450.78|4450.78|4450.78|4450.78|4450.78|0
1621927940000|2021-05-25 07:32:20|4450.69|4450.69|4450.9|4450.9|4450.9|4450.9|4450.69|4450.69|0
1621927950000|2021-05-25 07:32:30|4451.5|4451.5|4451.58|4451.58|4451.58|4451.58|4451.5|4451.5|0
1621927960000|2021-05-25 07:32:40|4451.61|4451.61|4451.61|4451.61|4451.61|4451.61|4451.61|4451.61|0
1621927970000|2021-05-25 07:32:50|4451.58|4451.58|4451.4|4451.4|4451.67|4451.67|4451.36|4451.36|0
1621928000000|2021-05-25 07:33:20|4451.55|4451.55|4452.15|4452.15|4452.15|4452.15|4451.55|4451.55|0
1621928010000|2021-05-25 07:33:30|4453.05|4453.05|4453.09|4453.09|4453.09|4453.09|4453.05|4453.05|0
1621928020000|2021-05-25 07:33:40|4453.25|4453.25|4452.84|4452.84|4453.25|4453.25|4452.53|4452.53|0
1621928030000|2021-05-25 07:33:50|4453.14|4453.14|4453.14|4453.14|4453.14|4453.14|4453.14|4453.14|0
1621928040000|2021-05-25 07:34:00|4452.84|4452.84|4452.76|4452.76|4452.84|4452.84|4452.76|4452.76|0
1621928050000|2021-05-25 07:34:10|4452.46|4452.46|4452.46|4452.46|4452.46|4452.46|4452.46|4452.46|0
1621928060000|2021-05-25 07:34:20|4452.31|4452.31|4452.16|4452.16|4452.31|4452.31|4452.16|4452.16|0
1621928070000|2021-05-25 07:34:30|4452.2|4452.2|4453.01|4453.01|4453.01|4453.01|4452.11|4452.11|0
1621928090000|2021-05-25 07:34:50|4452.92|4452.92|4452.84|4452.84|4452.92|4452.92|4452.84|4452.84|0
1621928100000|2021-05-25 07:35:00|4452.09|4452.09|4450.35|4450.35|4452.09|4452.09|4450.05|4450.05|0
1621928110000|2021-05-25 07:35:10|4450.33|4450.33|4450.63|4450.63|4450.63|4450.63|4450.33|4450.33|0
1621928120000|2021-05-25 07:35:20|4450.93|4450.93|4451.06|4451.06|4451.23|4451.23|4450.93|4450.93|0
1621928130000|2021-05-25 07:35:30|4450.16|4450.16|4449.56|4449.56|4450.16|4450.16|4449.56|4449.56|0
1621928140000|2021-05-25 07:35:40|4449.86|4449.86|4449.86|4449.86|4449.86|4449.86|4449.86|4449.86|0
1621928150000|2021-05-25 07:35:50|4449.41|4449.41|4449.41|4449.41|4449.41|4449.41|4449.41|4449.41|0
1621928160000|2021-05-25 07:36:00|4449.26|4449.26|4449.27|4449.27|4449.27|4449.27|4449.22|4449.22|0
1621928190000|2021-05-25 07:36:30|4449.31|4449.31|4449.16|4449.16|4449.31|4449.31|4449.01|4449.01|0
1621928200000|2021-05-25 07:36:40|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|0
1621928210000|2021-05-25 07:36:50|4450.21|4450.21|4450.21|4450.21|4450.21|4450.21|4450.21|4450.21|0
1621928220000|2021-05-25 07:37:00|4450.03|4450.03|4450.12|4450.12|4450.12|4450.12|4450.03|4450.03|0
1621928250000|2021-05-25 07:37:30|4450.43|4450.43|4450.43|4450.43|4450.43|4450.43|4450.43|4450.43|0
1621928260000|2021-05-25 07:37:40|4450.57|4450.57|4450.57|4450.57|4450.57|4450.57|4450.57|4450.57|0
1621928270000|2021-05-25 07:37:50|4450.87|4450.87|4450.87|4450.87|4450.87|4450.87|4450.87|4450.87|0
1621928280000|2021-05-25 07:38:00|4450.84|4450.84|4450.84|4450.84|4450.84|4450.84|4450.84|4450.84|0
1621928290000|2021-05-25 07:38:10|4450.69|4450.69|4450.78|4450.78|4450.78|4450.78|4450.69|4450.69|0
1621928300000|2021-05-25 07:38:20|4450.8|4450.8|4450.82|4450.82|4450.82|4450.82|4450.78|4450.78|0
1621928310000|2021-05-25 07:38:30|4451.12|4451.12|4451.12|4451.12|4451.12|4451.12|4451.12|4451.12|0
1621928320000|2021-05-25 07:38:40|4451.08|4451.08|4451.55|4451.55|4451.55|4451.55|4451.08|4451.08|0
1621928340000|2021-05-25 07:39:00|4452.45|4452.45|4452.45|4452.45|4452.45|4452.45|4452.45|4452.45|0
1621928350000|2021-05-25 07:39:10|4452.75|4452.75|4452.75|4452.75|4452.75|4452.75|4452.75|4452.75|0
1621928380000|2021-05-25 07:39:40|4453.35|4453.35|4454.25|4454.25|4454.25|4454.25|4453.35|4453.35|0
1621928390000|2021-05-25 07:39:50|4454.55|4454.55|4454.55|4454.55|4454.55|4454.55|4454.55|4454.55|0
1621928400000|2021-05-25 07:40:00|4454.59|4454.59|4454.29|4454.29|4454.59|4454.59|4454.29|4454.29|0
1621928410000|2021-05-25 07:40:10|4454.65|4454.65|4454.35|4454.35|4454.65|4454.65|4454.35|4454.35|0
1621928420000|2021-05-25 07:40:20|4454.33|4454.33|4454.48|4454.48|4454.48|4454.48|4454.33|4454.33|0
1621928430000|2021-05-25 07:40:30|4454.78|4454.78|4454.78|4454.78|4454.78|4454.78|4454.78|4454.78|0
1621928440000|2021-05-25 07:40:40|4454.76|4454.76|4454.42|4454.42|4454.76|4454.76|4454.42|4454.42|0
1621928450000|2021-05-25 07:40:50|4454.39|4454.39|4454.24|4454.24|4454.39|4454.39|4454.09|4454.09|0
1621928460000|2021-05-25 07:41:00|4454.42|4454.42|4454.12|4454.12|4454.42|4454.42|4454.12|4454.12|0
1621928470000|2021-05-25 07:41:10|4454.05|4454.05|4454.47|4454.47|4454.56|4454.56|4453.96|4453.96|0
1621928480000|2021-05-25 07:41:20|4455.04|4455.04|4454.44|4454.44|4455.04|4455.04|4454.44|4454.44|0
1621928490000|2021-05-25 07:41:30|4454.14|4454.14|4454.14|4454.14|4454.14|4454.14|4454.14|4454.14|0
1621928500000|2021-05-25 07:41:40|4453.84|4453.84|4453.84|4453.84|4453.84|4453.84|4453.84|4453.84|0
1621928510000|2021-05-25 07:41:50|4454.13|4454.13|4453.64|4453.64|4454.13|4454.13|4453.52|4453.52|0
1621928550000|2021-05-25 07:42:30|4453.34|4453.34|4452.89|4452.89|4453.64|4453.64|4452.89|4452.89|0
1621928560000|2021-05-25 07:42:40|4453.2|4453.2|4453.95|4453.95|4453.95|4453.95|4453.2|4453.2|0
1621928580000|2021-05-25 07:43:00|4454.09|4454.09|4454.09|4454.09|4454.09|4454.09|4454.09|4454.09|0
1621928590000|2021-05-25 07:43:10|4454.07|4454.07|4454.33|4454.33|4454.37|4454.37|4454.07|4454.07|0
1621928600000|2021-05-25 07:43:20|4454.36|4454.36|4454.36|4454.36|4454.36|4454.36|4454.36|4454.36|0
1621928610000|2021-05-25 07:43:30|4454.3|4454.3|4454.3|4454.3|4454.3|4454.3|4454.3|4454.3|0
1621928620000|2021-05-25 07:43:40|4453.94|4453.94|4453.94|4453.94|4453.94|4453.94|4453.94|4453.94|0
1621928640000|2021-05-25 07:44:00|4453.64|4453.64|4451.99|4451.99|4453.64|4453.64|4451.99|4451.99|0
1621928650000|2021-05-25 07:44:10|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|0
1621928660000|2021-05-25 07:44:20|4451.83|4451.83|4451.71|4451.71|4451.83|4451.83|4451.71|4451.71|0
1621928670000|2021-05-25 07:44:30|4451.11|4451.11|4451.26|4451.26|4451.26|4451.26|4451.11|4451.11|0
1621928700000|2021-05-25 07:45:00|4451.56|4451.56|4450.9|4450.9|4451.56|4451.56|4450.9|4450.9|0
1621928710000|2021-05-25 07:45:10|4451.2|4451.2|4451.2|4451.2|4451.2|4451.2|4451.2|4451.2|0
1621928720000|2021-05-25 07:45:20|4451.65|4451.65|4451.8|4451.8|4451.8|4451.8|4451.65|4451.65|0
1621928740000|2021-05-25 07:45:40|4451.62|4451.62|4451.33|4451.33|4451.71|4451.71|4451.33|4451.33|0
1621928750000|2021-05-25 07:45:50|4451.03|4451.03|4451.01|4451.01|4451.03|4451.03|4451.01|4451.01|0
1621928760000|2021-05-25 07:46:00|4451.15|4451.15|4451.22|4451.22|4451.22|4451.22|4451.13|4451.13|0
1621928770000|2021-05-25 07:46:10|4451.07|4451.07|4450.77|4450.77|4451.07|4451.07|4450.77|4450.77|0
1621928780000|2021-05-25 07:46:20|4450.68|4450.68|4450.63|4450.63|4450.68|4450.68|4450.63|4450.63|0
1621928790000|2021-05-25 07:46:30|4450.44|4450.44|4449.82|4449.82|4450.44|4450.44|4449.82|4449.82|0
1621928800000|2021-05-25 07:46:40|4449.37|4449.37|4449.28|4449.28|4449.37|4449.37|4449.28|4449.28|0
1621928810000|2021-05-25 07:46:50|4449.22|4449.22|4449.22|4449.22|4449.22|4449.22|4449.22|4449.22|0
1621928830000|2021-05-25 07:47:10|4448.92|4448.92|4448.92|4448.92|4448.92|4448.92|4448.92|4448.92|0
1621928840000|2021-05-25 07:47:20|4448.62|4448.62|4448.93|4448.93|4448.93|4448.93|4448.62|4448.62|0
1621928850000|2021-05-25 07:47:30|4449.02|4449.02|4449.32|4449.32|4449.32|4449.32|4449.02|4449.02|0
1621928860000|2021-05-25 07:47:40|4449.23|4449.23|4450.43|4450.43|4450.43|4450.43|4449.23|4449.23|0
1621928870000|2021-05-25 07:47:50|4450.13|4450.13|4449.53|4449.53|4450.13|4450.13|4449.53|4449.53|0
1621928880000|2021-05-25 07:48:00|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|0
1621928890000|2021-05-25 07:48:10|4449.53|4449.53|4450.13|4450.13|4450.13|4450.13|4449.53|4449.53|0
1621928900000|2021-05-25 07:48:20|4449.53|4449.53|4449.79|4449.79|4449.79|4449.79|4449.53|4449.53|0
1621928910000|2021-05-25 07:48:30|4449.94|4449.94|4449.94|4449.94|4449.94|4449.94|4449.94|4449.94|0
1621928920000|2021-05-25 07:48:40|4449.79|4449.79|4449.49|4449.49|4449.79|4449.79|4449.49|4449.49|0
1621928930000|2021-05-25 07:48:50|4449.04|4449.04|4449.04|4449.04|4449.04|4449.04|4449.04|4449.04|0
1621928940000|2021-05-25 07:49:00|4448.74|4448.74|4448.16|4448.16|4448.74|4448.74|4448.16|4448.16|0
1621928950000|2021-05-25 07:49:10|4448.25|4448.25|4447.95|4447.95|4448.25|4448.25|4447.95|4447.95|0
1621928970000|2021-05-25 07:49:30|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|0
1621928980000|2021-05-25 07:49:40|4448.31|4448.31|4448.34|4448.34|4448.36|4448.36|4448.31|4448.31|0
1621928990000|2021-05-25 07:49:50|4447.44|4447.44|4447.74|4447.74|4447.74|4447.74|4447.44|4447.44|0
1621929000000|2021-05-25 07:50:00|4447.7|4447.7|4447.35|4447.35|4447.7|4447.7|4447.1|4447.1|0
1621929010000|2021-05-25 07:50:10|4447.65|4447.65|4447.61|4447.61|4447.65|4447.65|4447.61|4447.61|0
1621929020000|2021-05-25 07:50:20|4447.27|4447.27|4447.44|4447.44|4447.44|4447.44|4447.27|4447.27|0
1621929030000|2021-05-25 07:50:30|4446.84|4446.84|4446.75|4446.75|4446.84|4446.84|4446.75|4446.75|0
1621929050000|2021-05-25 07:50:50|4446.45|4446.45|4446.6|4446.6|4446.6|4446.6|4446.45|4446.45|0
1621929060000|2021-05-25 07:51:00|4446.74|4446.74|4446.74|4446.74|4446.74|4446.74|4446.74|4446.74|0
1621929080000|2021-05-25 07:51:20|4446.44|4446.44|4446.35|4446.35|4446.44|4446.44|4446.35|4446.35|0
1621929090000|2021-05-25 07:51:30|4446.33|4446.33|4446.03|4446.03|4446.33|4446.33|4445.73|4445.73|0
1621929100000|2021-05-25 07:51:40|4445.88|4445.88|4446.48|4446.48|4446.48|4446.48|4445.88|4445.88|0
1621929120000|2021-05-25 07:52:00|4445.88|4445.88|4446.18|4446.18|4446.48|4446.48|4445.88|4445.88|0
1621929130000|2021-05-25 07:52:10|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|0
1621929150000|2021-05-25 07:52:30|4446.05|4446.05|4445.75|4445.75|4446.05|4446.05|4445.75|4445.75|0
1621929160000|2021-05-25 07:52:40|4445.46|4445.46|4445.3|4445.3|4445.6|4445.6|4445.3|4445.3|0
1621929190000|2021-05-25 07:53:10|4445|4445|4444.85|4444.85|4445|4445|4444.85|4444.85|0
1621929210000|2021-05-25 07:53:30|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|0
1621929230000|2021-05-25 07:53:50|4444.85|4444.85|4444.85|4444.85|4444.85|4444.85|4444.85|4444.85|0
1621929240000|2021-05-25 07:54:00|4444.8|4444.8|4443.37|4443.37|4444.8|4444.8|4443.37|4443.37|0
1621929250000|2021-05-25 07:54:10|4443.52|4443.52|4443.67|4443.67|4443.67|4443.67|4443.52|4443.52|0
1621929260000|2021-05-25 07:54:20|4443.82|4443.82|4444.42|4444.42|4444.42|4444.42|4443.82|4443.82|0
1621929270000|2021-05-25 07:54:30|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|0
1621929280000|2021-05-25 07:54:40|4443.97|4443.97|4443.67|4443.67|4443.97|4443.97|4443.67|4443.67|0
1621929300000|2021-05-25 07:55:00|4443.71|4443.71|4444.01|4444.01|4444.01|4444.01|4443.71|4443.71|0
1621929310000|2021-05-25 07:55:10|4443.98|4443.98|4443.62|4443.62|4443.98|4443.98|4443.62|4443.62|0
1621929320000|2021-05-25 07:55:20|4443.53|4443.53|4443.44|4443.44|4443.53|4443.53|4443.44|4443.44|0
1621929330000|2021-05-25 07:55:30|4443.39|4443.39|4443.39|4443.39|4443.39|4443.39|4443.39|4443.39|0
1621929340000|2021-05-25 07:55:40|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|0
1621929350000|2021-05-25 07:55:50|4443.35|4443.35|4443.65|4443.65|4443.65|4443.65|4443.35|4443.35|0
1621929360000|2021-05-25 07:56:00|4443.36|4443.36|4443.36|4443.36|4443.36|4443.36|4443.36|4443.36|0
1621929370000|2021-05-25 07:56:10|4443.54|4443.54|4443.54|4443.54|4443.54|4443.54|4443.54|4443.54|0
1621929380000|2021-05-25 07:56:20|4443.51|4443.51|4442.46|4442.46|4443.51|4443.51|4442.46|4442.46|0
1621929390000|2021-05-25 07:56:30|4443.06|4443.06|4442.26|4442.26|4443.06|4443.06|4442.26|4442.26|0
1621929420000|2021-05-25 07:57:00|4442.49|4442.49|4442.52|4442.52|4442.52|4442.52|4442.49|4442.49|0
1621929430000|2021-05-25 07:57:10|4442.37|4442.37|4442.93|4442.93|4442.93|4442.93|4442.37|4442.37|0
1621929450000|2021-05-25 07:57:30|4443.08|4443.08|4443.08|4443.08|4443.08|4443.08|4443.08|4443.08|0
1621929460000|2021-05-25 07:57:40|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|0
1621929470000|2021-05-25 07:57:50|4443.53|4443.53|4443.53|4443.53|4443.53|4443.53|4443.53|4443.53|0
1621929480000|2021-05-25 07:58:00|4443.48|4443.48|4443.44|4443.44|4443.48|4443.48|4443.4|4443.4|0
1621929490000|2021-05-25 07:58:10|4443.48|4443.48|4443.44|4443.44|4443.48|4443.48|4443.44|4443.44|0
1621929520000|2021-05-25 07:58:40|4443.48|4443.48|4444.38|4444.38|4444.38|4444.38|4443.48|4443.48|0
1621929540000|2021-05-25 07:59:00|4444.23|4444.23|4444.23|4444.23|4444.23|4444.23|4444.23|4444.23|0
1621929550000|2021-05-25 07:59:10|4444.08|4444.08|4444.68|4444.68|4444.68|4444.68|4444.08|4444.08|0
1621929570000|2021-05-25 07:59:30|4444.38|4444.38|4444.38|4444.38|4444.38|4444.38|4444.38|4444.38|0
1621929580000|2021-05-25 07:59:40|4444.29|4444.29|4444.2|4444.2|4444.29|4444.29|4444.2|4444.2|0
1621929590000|2021-05-25 07:59:50|4444.29|4444.29|4444.29|4444.29|4444.29|4444.29|4444.29|4444.29|0
1621929600000|2021-05-25 08:00:00|4443.39|4443.39|4443.69|4443.69|4443.69|4443.69|4443.39|4443.39|0
1621929620000|2021-05-25 08:00:20|4444.29|4444.29|4444.59|4444.59|4444.59|4444.59|4444.29|4444.29|0
1621929630000|2021-05-25 08:00:30|4444.62|4444.62|4444.85|4444.85|4444.85|4444.85|4444.62|4444.62|0
1621929640000|2021-05-25 08:00:40|4444.55|4444.55|4444.41|4444.41|4444.55|4444.55|4444.41|4444.41|0
1621929650000|2021-05-25 08:00:50|4444.55|4444.55|4446.58|4446.58|4446.58|4446.58|4444.55|4444.55|0
1621929660000|2021-05-25 08:01:00|4446.56|4446.56|4446.61|4446.61|4446.61|4446.61|4446.56|4446.56|0
1621929670000|2021-05-25 08:01:10|4446.91|4446.91|4447.15|4447.15|4447.15|4447.15|4446.91|4446.91|0
1621929680000|2021-05-25 08:01:20|4446.85|4446.85|4446.85|4446.85|4446.85|4446.85|4446.85|4446.85|0
1621929690000|2021-05-25 08:01:30|4446.25|4446.25|4446.25|4446.25|4446.25|4446.25|4446.25|4446.25|0
1621929710000|2021-05-25 08:01:50|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|0
1621929720000|2021-05-25 08:02:00|4446.64|4446.64|4445.89|4445.89|4446.64|4446.64|4445.89|4445.89|0
1621929730000|2021-05-25 08:02:10|4446.19|4446.19|4446.41|4446.41|4446.41|4446.41|4446.19|4446.19|0
1621929740000|2021-05-25 08:02:20|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|0
1621929750000|2021-05-25 08:02:30|4445.44|4445.44|4445.47|4445.47|4446.04|4446.04|4445.44|4445.44|0
1621929760000|2021-05-25 08:02:40|4444.88|4444.88|4444.58|4444.58|4444.88|4444.88|4444.58|4444.58|0
1621929770000|2021-05-25 08:02:50|4444.62|4444.62|4444.62|4444.62|4444.62|4444.62|4444.62|4444.62|0
1621929800000|2021-05-25 08:03:20|4444.32|4444.32|4444.32|4444.32|4444.32|4444.32|4444.32|4444.32|0
1621929820000|2021-05-25 08:03:40|4444.62|4444.62|4444.62|4444.62|4444.62|4444.62|4444.62|4444.62|0
1621929840000|2021-05-25 08:04:00|4444.59|4444.59|4445.04|4445.04|4445.04|4445.04|4444.29|4444.29|0
1621929850000|2021-05-25 08:04:10|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|0
1621929870000|2021-05-25 08:04:30|4444.91|4444.91|4444.91|4444.91|4444.91|4444.91|4444.91|4444.91|0
1621929880000|2021-05-25 08:04:40|4444.76|4444.76|4445|4445|4445|4445|4444.7|4444.7|0
1621929890000|2021-05-25 08:04:50|4444.91|4444.91|4444.77|4444.77|4444.91|4444.91|4444.77|4444.77|0
1621929900000|2021-05-25 08:05:00|4444.16|4444.16|4444.49|4444.49|4444.49|4444.49|4444.14|4444.14|0
1621929910000|2021-05-25 08:05:10|4444.43|4444.43|4443.85|4443.85|4444.43|4444.43|4443.85|4443.85|0
1621929920000|2021-05-25 08:05:20|4442.5|4442.5|4442.5|4442.5|4442.5|4442.5|4442.5|4442.5|0
1621929930000|2021-05-25 08:05:30|4442.35|4442.35|4442.35|4442.35|4442.35|4442.35|4442.35|4442.35|0
1621929940000|2021-05-25 08:05:40|4442.2|4442.2|4442.35|4442.35|4442.5|4442.5|4442.2|4442.2|0
1621929950000|2021-05-25 08:05:50|4442.32|4442.32|4442.32|4442.32|4442.32|4442.32|4442.32|4442.32|0
1621929960000|2021-05-25 08:06:00|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|0
1621929980000|2021-05-25 08:06:20|4441.88|4441.88|4441.88|4441.88|4441.88|4441.88|4441.88|4441.88|0
1621929990000|2021-05-25 08:06:30|4441.43|4441.43|4441.25|4441.25|4441.43|4441.43|4441.25|4441.25|0
1621930000000|2021-05-25 08:06:40|4440.05|4440.05|4441.25|4441.25|4441.25|4441.25|4439.91|4439.91|0
1621930010000|2021-05-25 08:06:50|4440.95|4440.95|4440.08|4440.08|4441.25|4441.25|4440.08|4440.08|0
1621930020000|2021-05-25 08:07:00|4440.05|4440.05|4440.05|4440.05|4440.05|4440.05|4440.05|4440.05|0
1621930030000|2021-05-25 08:07:10|4440.1|4440.1|4441.24|4441.24|4441.24|4441.24|4440.08|4440.08|0
1621930040000|2021-05-25 08:07:20|4441.22|4441.22|4441.22|4441.22|4441.22|4441.22|4441.22|4441.22|0
1621930050000|2021-05-25 08:07:30|4441.07|4441.07|4440.98|4440.98|4441.07|4441.07|4440.98|4440.98|0
1621930060000|2021-05-25 08:07:40|4441.06|4441.06|4441.24|4441.24|4441.24|4441.24|4441.06|4441.06|0
1621930070000|2021-05-25 08:07:50|4441.42|4441.42|4441.27|4441.27|4441.57|4441.57|4441.27|4441.27|0
1621930080000|2021-05-25 08:08:00|4441.36|4441.36|4441.36|4441.36|4441.36|4441.36|4441.36|4441.36|0
1621930090000|2021-05-25 08:08:10|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|0
1621930100000|2021-05-25 08:08:20|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|0
1621930120000|2021-05-25 08:08:40|4441.97|4441.97|4441.97|4441.97|4441.97|4441.97|4441.97|4441.97|0
1621930130000|2021-05-25 08:08:50|4442.02|4442.02|4442.29|4442.29|4442.29|4442.29|4442.02|4442.02|0
1621930140000|2021-05-25 08:09:00|4441.99|4441.99|4441.54|4441.54|4441.99|4441.99|4441.54|4441.54|0
1621930150000|2021-05-25 08:09:10|4441.69|4441.69|4440.79|4440.79|4441.69|4441.69|4440.79|4440.79|0
1621930160000|2021-05-25 08:09:20|4441.09|4441.09|4441.39|4441.39|4441.39|4441.39|4441.09|4441.09|0
1621930170000|2021-05-25 08:09:30|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|0
1621930180000|2021-05-25 08:09:40|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|0
1621930190000|2021-05-25 08:09:50|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|0
1621930200000|2021-05-25 08:10:00|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|0
1621930210000|2021-05-25 08:10:10|4441.09|4441.09|4440.79|4440.79|4441.09|4441.09|4440.79|4440.79|0
1621930220000|2021-05-25 08:10:20|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|0
1621930230000|2021-05-25 08:10:30|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|0
1621930250000|2021-05-25 08:10:50|4440.44|4440.44|4440.41|4440.41|4440.44|4440.44|4440.41|4440.41|0
1621930260000|2021-05-25 08:11:00|4440.56|4440.56|4440.71|4440.71|4440.86|4440.86|4440.56|4440.56|0
1621930270000|2021-05-25 08:11:10|4440.74|4440.74|4439.16|4439.16|4440.74|4440.74|4439.16|4439.16|0
1621930280000|2021-05-25 08:11:20|4439.22|4439.22|4439.97|4439.97|4439.97|4439.97|4439.22|4439.22|0
1621930290000|2021-05-25 08:11:30|4440.27|4440.27|4440.87|4440.87|4440.87|4440.87|4440.27|4440.27|0
1621930300000|2021-05-25 08:11:40|4441.02|4441.02|4440.72|4440.72|4441.32|4441.32|4440.72|4440.72|0
1621930310000|2021-05-25 08:11:50|4440.69|4440.69|4440.39|4440.39|4440.69|4440.69|4440.09|4440.09|0
1621930320000|2021-05-25 08:12:00|4440.99|4440.99|4441.29|4441.29|4441.29|4441.29|4440.99|4440.99|0
1621930330000|2021-05-25 08:12:10|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|0
1621930340000|2021-05-25 08:12:20|4441.29|4441.29|4442.19|4442.19|4442.19|4442.19|4441.29|4441.29|0
1621930350000|2021-05-25 08:12:30|4442.1|4442.1|4441.01|4441.01|4442.1|4442.1|4441.01|4441.01|0
1621930380000|2021-05-25 08:13:00|4440.87|4440.87|4440.48|4440.48|4440.87|4440.87|4440.48|4440.48|0
1621930390000|2021-05-25 08:13:10|4440.51|4440.51|4440.73|4440.73|4440.78|4440.78|4440.48|4440.48|0
1621930400000|2021-05-25 08:13:20|4440.43|4440.43|4440.73|4440.73|4440.73|4440.73|4440.43|4440.43|0
1621930410000|2021-05-25 08:13:30|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|0
1621930420000|2021-05-25 08:13:40|4440.38|4440.38|4440.38|4440.38|4440.38|4440.38|4440.38|4440.38|0
1621930430000|2021-05-25 08:13:50|4440.29|4440.29|4439.99|4439.99|4440.29|4440.29|4439.99|4439.99|0
1621930440000|2021-05-25 08:14:00|4439.84|4439.84|4439.67|4439.67|4439.84|4439.84|4439.67|4439.67|0
1621930450000|2021-05-25 08:14:10|4439.52|4439.52|4439.52|4439.52|4439.52|4439.52|4439.52|4439.52|0
1621930460000|2021-05-25 08:14:20|4439.82|4439.82|4440.42|4440.42|4440.42|4440.42|4439.82|4439.82|0
1621930470000|2021-05-25 08:14:30|4440.12|4440.12|4439.65|4439.65|4440.12|4440.12|4439.65|4439.65|0
1621930480000|2021-05-25 08:14:40|4439.74|4439.74|4439.59|4439.59|4439.89|4439.89|4439.29|4439.29|0
1621930500000|2021-05-25 08:15:00|4439.61|4439.61|4439.32|4439.32|4439.61|4439.61|4439.32|4439.32|0
1621930510000|2021-05-25 08:15:10|4439.62|4439.62|4440.37|4440.37|4440.37|4440.37|4439.62|4439.62|0
1621930520000|2021-05-25 08:15:20|4440.39|4440.39|4440.46|4440.46|4440.46|4440.46|4440.39|4440.39|0
1621930530000|2021-05-25 08:15:30|4440.44|4440.44|4440.37|4440.37|4440.44|4440.44|4440.37|4440.37|0
1621930540000|2021-05-25 08:15:40|4440.07|4440.07|4440.07|4440.07|4440.07|4440.07|4440.07|4440.07|0
1621930550000|2021-05-25 08:15:50|4440.05|4440.05|4440.07|4440.07|4440.07|4440.07|4440.05|4440.05|0
1621930560000|2021-05-25 08:16:00|4440.1|4440.1|4440.25|4440.25|4440.25|4440.25|4439.95|4439.95|0
1621930570000|2021-05-25 08:16:10|4439.95|4439.95|4439.95|4439.95|4439.95|4439.95|4439.95|4439.95|0
1621930580000|2021-05-25 08:16:20|4440.25|4440.25|4440.25|4440.25|4440.25|4440.25|4440.25|4440.25|0
1621930590000|2021-05-25 08:16:30|4440.85|4440.85|4440.85|4440.85|4440.85|4440.85|4440.85|4440.85|0
1621930600000|2021-05-25 08:16:40|4440.25|4440.25|4439.5|4439.5|4440.25|4440.25|4439.5|4439.5|0
1621930610000|2021-05-25 08:16:50|4439.2|4439.2|4438.6|4438.6|4439.2|4439.2|4438.6|4438.6|0
1621930620000|2021-05-25 08:17:00|4438.42|4438.42|4438.42|4438.42|4438.42|4438.42|4438.42|4438.42|0
1621930640000|2021-05-25 08:17:20|4438.27|4438.27|4438.04|4438.04|4438.37|4438.37|4438.04|4438.04|0
1621930650000|2021-05-25 08:17:30|4437.95|4437.95|4435.95|4435.95|4437.95|4437.95|4435.95|4435.95|0
1621930660000|2021-05-25 08:17:40|4435.05|4435.05|4435.5|4435.5|4435.5|4435.5|4434.9|4434.9|0
1621930680000|2021-05-25 08:18:00|4435.65|4435.65|4435.5|4435.5|4435.65|4435.65|4435.5|4435.5|0
1621930690000|2021-05-25 08:18:10|4435.8|4435.8|4435.5|4435.5|4435.8|4435.8|4435.5|4435.5|0
1621930710000|2021-05-25 08:18:30|4434.9|4434.9|4434.67|4434.67|4434.9|4434.9|4434.67|4434.67|0
1621930720000|2021-05-25 08:18:40|4435.11|4435.11|4435.11|4435.11|4435.11|4435.11|4435.11|4435.11|0
1621930730000|2021-05-25 08:18:50|4435.06|4435.06|4435.24|4435.24|4435.24|4435.24|4435.06|4435.06|0
1621930740000|2021-05-25 08:19:00|4435.09|4435.09|4434.94|4434.94|4435.24|4435.24|4434.94|4434.94|0
1621930750000|2021-05-25 08:19:10|4435|4435|4435|4435|4435|4435|4435|4435|0
1621930760000|2021-05-25 08:19:20|4434.85|4434.85|4434.4|4434.4|4434.85|4434.85|4434.4|4434.4|0
1621930770000|2021-05-25 08:19:30|4434.1|4434.1|4434.4|4434.4|4434.4|4434.4|4434.1|4434.1|0
1621930800000|2021-05-25 08:20:00|4434.43|4434.43|4434.96|4434.96|4434.96|4434.96|4434.43|4434.43|0
1621930810000|2021-05-25 08:20:10|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|0
1621930830000|2021-05-25 08:20:30|4435.31|4435.31|4435.46|4435.46|4435.46|4435.46|4435.31|4435.31|0
1621930840000|2021-05-25 08:20:40|4435.63|4435.63|4435.63|4435.63|4435.63|4435.63|4435.63|4435.63|0
1621930850000|2021-05-25 08:20:50|4435.78|4435.78|4435.93|4435.93|4435.93|4435.93|4435.78|4435.78|0
1621930860000|2021-05-25 08:21:00|4436.23|4436.23|4435.16|4435.16|4436.23|4436.23|4435.16|4435.16|0
1621930870000|2021-05-25 08:21:10|4435.08|4435.08|4434.39|4434.39|4435.08|4435.08|4434.39|4434.39|0
1621930880000|2021-05-25 08:21:20|4434.09|4434.09|4433.75|4433.75|4434.09|4434.09|4433.75|4433.75|0
1621930900000|2021-05-25 08:21:40|4433.3|4433.3|4433.45|4433.45|4433.62|4433.62|4433.3|4433.3|0
1621930910000|2021-05-25 08:21:50|4434.05|4434.05|4434.35|4434.35|4434.35|4434.35|4434.05|4434.05|0
1621930920000|2021-05-25 08:22:00|4434.5|4434.5|4435.15|4435.15|4435.15|4435.15|4434.5|4434.5|0
1621930930000|2021-05-25 08:22:10|4435.06|4435.06|4436.25|4436.25|4436.25|4436.25|4435.06|4435.06|0
1621930940000|2021-05-25 08:22:20|4436.2|4436.2|4435.9|4435.9|4436.2|4436.2|4435.9|4435.9|0
1621930960000|2021-05-25 08:22:40|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|0
1621930970000|2021-05-25 08:22:50|4435.66|4435.66|4435.21|4435.21|4435.66|4435.66|4435.21|4435.21|0
1621930980000|2021-05-25 08:23:00|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|0
1621931010000|2021-05-25 08:23:30|4435.21|4435.21|4435.21|4435.21|4435.21|4435.21|4435.21|4435.21|0
1621931020000|2021-05-25 08:23:40|4434.91|4434.91|4435.52|4435.52|4435.52|4435.52|4434.91|4434.91|0
1621931030000|2021-05-25 08:23:50|4435.82|4435.82|4435.73|4435.73|4435.82|4435.82|4435.43|4435.43|0
1621931040000|2021-05-25 08:24:00|4436.03|4436.03|4436.03|4436.03|4436.03|4436.03|4436.03|4436.03|0
1621931050000|2021-05-25 08:24:10|4436.33|4436.33|4436.33|4436.33|4436.33|4436.33|4436.33|4436.33|0
1621931060000|2021-05-25 08:24:20|4436.3|4436.3|4436.72|4436.72|4436.72|4436.72|4436.28|4436.28|0
1621931070000|2021-05-25 08:24:30|4436.76|4436.76|4436.76|4436.76|4436.76|4436.76|4436.76|4436.76|0
1621931080000|2021-05-25 08:24:40|4436.78|4436.78|4436.63|4436.63|4436.78|4436.78|4436.63|4436.63|0
1621931090000|2021-05-25 08:24:50|4436.33|4436.33|4436.25|4436.25|4436.33|4436.33|4436.25|4436.25|0
1621931100000|2021-05-25 08:25:00|4435.95|4435.95|4435.95|4435.95|4435.95|4435.95|4435.95|4435.95|0
1621931110000|2021-05-25 08:25:10|4435.86|4435.86|4436.04|4436.04|4436.04|4436.04|4435.86|4435.86|0
1621931120000|2021-05-25 08:25:20|4435.95|4435.95|4435.86|4435.86|4435.95|4435.95|4435.86|4435.86|0
1621931150000|2021-05-25 08:25:50|4435.83|4435.83|4435.74|4435.74|4435.83|4435.83|4435.74|4435.74|0
1621931160000|2021-05-25 08:26:00|4435.7|4435.7|4435.7|4435.7|4435.7|4435.7|4435.7|4435.7|0
1621931170000|2021-05-25 08:26:10|4435.85|4435.85|4436.92|4436.92|4436.92|4436.92|4435.85|4435.85|0
1621931190000|2021-05-25 08:26:30|4437.52|4437.52|4437.64|4437.64|4437.82|4437.82|4437.52|4437.52|0
1621931200000|2021-05-25 08:26:40|4437.94|4437.94|4438.11|4438.11|4438.11|4438.11|4437.94|4437.94|0
1621931210000|2021-05-25 08:26:50|4438.41|4438.41|4438.95|4438.95|4438.95|4438.95|4438.41|4438.41|0
1621931220000|2021-05-25 08:27:00|4439.25|4439.25|4439.55|4439.55|4439.6|4439.6|4439.25|4439.25|0
1621931230000|2021-05-25 08:27:10|4439.64|4439.64|4440.42|4440.42|4440.42|4440.42|4439.64|4439.64|0
1621931250000|2021-05-25 08:27:30|4440.54|4440.54|4440.41|4440.41|4440.56|4440.56|4440.39|4440.39|0
1621931260000|2021-05-25 08:27:40|4440.56|4440.56|4440.56|4440.56|4440.56|4440.56|4440.56|4440.56|0
1621931270000|2021-05-25 08:27:50|4441.46|4441.46|4441.55|4441.55|4441.55|4441.55|4441.46|4441.46|0
1621931280000|2021-05-25 08:28:00|4441.25|4441.25|4441.03|4441.03|4441.33|4441.33|4441.03|4441.03|0
1621931290000|2021-05-25 08:28:10|4440.91|4440.91|4440.61|4440.61|4440.91|4440.91|4440.61|4440.61|0
1621931300000|2021-05-25 08:28:20|4440.46|4440.46|4440.81|4440.81|4440.81|4440.81|4440.46|4440.46|0
1621931310000|2021-05-25 08:28:30|4440.66|4440.66|4440.75|4440.75|4440.75|4440.75|4440.66|4440.66|0
1621931320000|2021-05-25 08:28:40|4440.8|4440.8|4440.35|4440.35|4440.8|4440.8|4440.35|4440.35|0
1621931330000|2021-05-25 08:28:50|4440.54|4440.54|4440.54|4440.54|4440.63|4440.63|4440.54|4440.54|0
1621931340000|2021-05-25 08:29:00|4440.68|4440.68|4440.83|4440.83|4440.83|4440.83|4440.68|4440.68|0
1621931360000|2021-05-25 08:29:20|4440.89|4440.89|4440.95|4440.95|4440.95|4440.95|4440.89|4440.89|0
1621931370000|2021-05-25 08:29:30|4441.01|4441.01|4441.68|4441.68|4441.68|4441.68|4441.01|4441.01|0
1621931390000|2021-05-25 08:29:50|4441.74|4441.74|4441.91|4441.91|4441.91|4441.91|4441.74|4441.74|0
1621931400000|2021-05-25 08:30:00|4442.03|4442.03|4442.25|4442.25|4442.55|4442.55|4442.03|4442.03|0
1621931410000|2021-05-25 08:30:10|4441.8|4441.8|4441.49|4441.49|4441.8|4441.8|4441.19|4441.19|0
1621931420000|2021-05-25 08:30:20|4441.8|4441.8|4441.02|4441.02|4442.1|4442.1|4441.02|4441.02|0
1621931430000|2021-05-25 08:30:30|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|0
1621931440000|2021-05-25 08:30:40|4441.38|4441.38|4441.68|4441.68|4441.68|4441.68|4441.38|4441.38|0
1621931450000|2021-05-25 08:30:50|4441.53|4441.53|4441.23|4441.23|4441.53|4441.53|4441.23|4441.23|0
1621931460000|2021-05-25 08:31:00|4440.78|4440.78|4439.88|4439.88|4440.78|4440.78|4439.28|4439.28|0
1621931470000|2021-05-25 08:31:10|4439.73|4439.73|4439.73|4439.73|4439.73|4439.73|4439.73|4439.73|0
1621931480000|2021-05-25 08:31:20|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|0
1621931490000|2021-05-25 08:31:30|4439.39|4439.39|4439.36|4439.36|4439.39|4439.39|4439.36|4439.36|0
1621931500000|2021-05-25 08:31:40|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|0
1621931520000|2021-05-25 08:32:00|4439.51|4439.51|4439.39|4439.39|4439.51|4439.51|4439.39|4439.39|0
1621931540000|2021-05-25 08:32:20|4439.54|4439.54|4439.16|4439.16|4439.54|4439.54|4439.14|4439.14|0
1621931550000|2021-05-25 08:32:30|4439.25|4439.25|4439.25|4439.25|4439.25|4439.25|4439.25|4439.25|0
1621931570000|2021-05-25 08:32:50|4438.8|4438.8|4439.14|4439.14|4439.14|4439.14|4438.8|4438.8|0
1621931580000|2021-05-25 08:33:00|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|4438.54|4438.54|0
1621931590000|2021-05-25 08:33:10|4438.54|4438.54|4438.21|4438.21|4438.54|4438.54|4437.64|4437.64|0
1621931610000|2021-05-25 08:33:30|4437.91|4437.91|4437.61|4437.61|4437.91|4437.91|4437.61|4437.61|0
1621931620000|2021-05-25 08:33:40|4438.21|4438.21|4438.21|4438.21|4438.21|4438.21|4438.21|4438.21|0
1621931630000|2021-05-25 08:33:50|4437.91|4437.91|4437.61|4437.61|4437.91|4437.91|4437.61|4437.61|0
1621931640000|2021-05-25 08:34:00|4437.76|4437.76|4437.16|4437.16|4437.76|4437.76|4437.16|4437.16|0
1621931650000|2021-05-25 08:34:10|4437.25|4437.25|4437.85|4437.85|4437.85|4437.85|4437.25|4437.25|0
1621931660000|2021-05-25 08:34:20|4437.94|4437.94|4437.68|4437.68|4437.94|4437.94|4437.64|4437.64|0
1621931690000|2021-05-25 08:34:50|4436.78|4436.78|4436.85|4436.85|4436.93|4436.93|4436.63|4436.63|0
1621931700000|2021-05-25 08:35:00|4437.03|4437.03|4437.38|4437.38|4437.38|4437.38|4437.03|4437.03|0
1621931710000|2021-05-25 08:35:10|4437.61|4437.61|4437.59|4437.59|4437.89|4437.89|4437.44|4437.44|0
1621931730000|2021-05-25 08:35:30|4437.29|4437.29|4436.99|4436.99|4437.29|4437.29|4436.99|4436.99|0
1621931740000|2021-05-25 08:35:40|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|0
1621931760000|2021-05-25 08:36:00|4436.54|4436.54|4436.8|4436.8|4436.8|4436.8|4436.24|4436.24|0
1621931770000|2021-05-25 08:36:10|4436.51|4436.51|4435.49|4435.49|4437.11|4437.11|4435.43|4435.43|0
1621931820000|2021-05-25 08:37:00|4435.43|4435.43|4435.55|4435.55|4435.55|4435.55|4435.38|4435.38|0
1621931830000|2021-05-25 08:37:10|4435.25|4435.25|4435.25|4435.25|4435.25|4435.25|4435.25|4435.25|0
1621931840000|2021-05-25 08:37:20|4435.4|4435.4|4434.8|4434.8|4435.4|4435.4|4434.8|4434.8|0
1621931850000|2021-05-25 08:37:30|4434.5|4434.5|4435.55|4435.55|4435.55|4435.55|4434.5|4434.5|0
1621931880000|2021-05-25 08:38:00|4435.7|4435.7|4437.09|4437.09|4437.09|4437.09|4435.7|4435.7|0
1621931890000|2021-05-25 08:38:10|4437.18|4437.18|4436.62|4436.62|4437.18|4437.18|4436.62|4436.62|0
1621931900000|2021-05-25 08:38:20|4436.32|4436.32|4436.26|4436.26|4436.32|4436.32|4436.26|4436.26|0
1621931910000|2021-05-25 08:38:30|4436.23|4436.23|4436.57|4436.57|4436.65|4436.65|4436.23|4436.23|0
1621931920000|2021-05-25 08:38:40|4436.72|4436.72|4437.17|4437.17|4437.17|4437.17|4436.72|4436.72|0
1621931950000|2021-05-25 08:39:10|4437.21|4437.21|4437.41|4437.41|4437.41|4437.41|4437.21|4437.21|0
1621931970000|2021-05-25 08:39:30|4437.71|4437.71|4437.63|4437.63|4437.86|4437.86|4437.63|4437.63|0
1621931980000|2021-05-25 08:39:40|4437.93|4437.93|4437.93|4437.93|4437.93|4437.93|4437.93|4437.93|0
1621931990000|2021-05-25 08:39:50|4437.91|4437.91|4438.21|4438.21|4438.21|4438.21|4437.91|4437.91|0
1621932000000|2021-05-25 08:40:00|4438.19|4438.19|4438.49|4438.49|4438.49|4438.49|4438.19|4438.19|0
1621932010000|2021-05-25 08:40:10|4438.64|4438.64|4438.34|4438.34|4438.64|4438.64|4438.34|4438.34|0
1621932020000|2021-05-25 08:40:20|4438.19|4438.19|4438.13|4438.13|4438.19|4438.19|4438.13|4438.13|0
1621932040000|2021-05-25 08:40:40|4438.21|4438.21|4437.61|4437.61|4438.21|4438.21|4437.61|4437.61|0
1621932050000|2021-05-25 08:40:50|4437.7|4437.7|4437.7|4437.7|4437.7|4437.7|4437.7|4437.7|0
1621932060000|2021-05-25 08:41:00|4437.72|4437.72|4437.72|4437.72|4437.72|4437.72|4437.72|4437.72|0
1621932070000|2021-05-25 08:41:10|4437.81|4437.81|4437.78|4437.78|4437.81|4437.81|4437.78|4437.78|0
1621932080000|2021-05-25 08:41:20|4437.93|4437.93|4437.63|4437.63|4437.93|4437.93|4437.33|4437.33|0
1621932110000|2021-05-25 08:41:50|4437.93|4437.93|4437.93|4437.93|4437.93|4437.93|4437.93|4437.93|0
1621932130000|2021-05-25 08:42:10|4437.78|4437.78|4437.78|4437.78|4437.78|4437.78|4437.78|4437.78|0
1621932140000|2021-05-25 08:42:20|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|0
1621932150000|2021-05-25 08:42:30|4437.33|4437.33|4437.33|4437.33|4437.33|4437.33|4437.33|4437.33|0
1621932180000|2021-05-25 08:43:00|4437.03|4437.03|4437.03|4437.03|4437.03|4437.03|4437.03|4437.03|0
1621932190000|2021-05-25 08:43:10|4437.1|4437.1|4437.1|4437.1|4437.1|4437.1|4437.1|4437.1|0
1621932200000|2021-05-25 08:43:20|4437.19|4437.19|4437.1|4437.1|4437.19|4437.19|4437.1|4437.1|0
1621932210000|2021-05-25 08:43:30|4437.44|4437.44|4438.21|4438.21|4438.21|4438.21|4437.36|4437.36|0
1621932220000|2021-05-25 08:43:40|4438.24|4438.24|4438.37|4438.37|4438.37|4438.37|4438.24|4438.24|0
1621932230000|2021-05-25 08:43:50|4438.07|4438.07|4438.37|4438.37|4438.37|4438.37|4438.07|4438.07|0
1621932240000|2021-05-25 08:44:00|4438.52|4438.52|4439.42|4439.42|4439.42|4439.42|4438.52|4438.52|0
1621932270000|2021-05-25 08:44:30|4439.3|4439.3|4439.3|4439.3|4439.3|4439.3|4439.3|4439.3|0
1621932280000|2021-05-25 08:44:40|4438.7|4438.7|4438.59|4438.59|4438.7|4438.7|4438.59|4438.59|0
1621932290000|2021-05-25 08:44:50|4438.5|4438.5|4438.5|4438.5|4438.5|4438.5|4438.5|4438.5|0
1621932300000|2021-05-25 08:45:00|4438.35|4438.35|4438.65|4438.65|4438.65|4438.65|4438.35|4438.35|0
1621932310000|2021-05-25 08:45:10|4438.79|4438.79|4439.1|4439.1|4439.1|4439.1|4438.79|4438.79|0
1621932320000|2021-05-25 08:45:20|4439.28|4439.28|4439.28|4439.28|4439.28|4439.28|4439.28|4439.28|0
1621932330000|2021-05-25 08:45:30|4439.35|4439.35|4439.35|4439.35|4439.35|4439.35|4439.35|4439.35|0
1621932340000|2021-05-25 08:45:40|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|0
1621932350000|2021-05-25 08:45:50|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|0
1621932380000|2021-05-25 08:46:20|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|0
1621932390000|2021-05-25 08:46:30|4439.61|4439.61|4439.69|4439.69|4439.76|4439.76|4439.61|4439.61|0
1621932400000|2021-05-25 08:46:40|4439.39|4439.39|4439.54|4439.54|4439.54|4439.54|4439.39|4439.39|0
1621932420000|2021-05-25 08:47:00|4439.24|4439.24|4439.51|4439.51|4439.51|4439.51|4439.21|4439.21|0
1621932450000|2021-05-25 08:47:30|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|0
1621932480000|2021-05-25 08:48:00|4439.29|4439.29|4439.4|4439.4|4439.58|4439.58|4439.29|4439.29|0
1621932490000|2021-05-25 08:48:10|4439.44|4439.44|4439.44|4439.44|4439.44|4439.44|4439.44|4439.44|0
1621932500000|2021-05-25 08:48:20|4439.38|4439.38|4439.38|4439.38|4439.38|4439.38|4439.38|4439.38|0
1621932510000|2021-05-25 08:48:30|4439.23|4439.23|4439.83|4439.83|4439.83|4439.83|4439.23|4439.23|0
1621932530000|2021-05-25 08:48:50|4439.81|4439.81|4439.81|4439.81|4439.81|4439.81|4439.81|4439.81|0
1621932540000|2021-05-25 08:49:00|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|0
1621932550000|2021-05-25 08:49:10|4441.01|4441.01|4441.01|4441.01|4441.01|4441.01|4441.01|4441.01|0
1621932560000|2021-05-25 08:49:20|4441.61|4441.61|4441.31|4441.31|4441.61|4441.61|4441.31|4441.31|0
1621932580000|2021-05-25 08:49:40|4441.22|4441.22|4441.22|4441.22|4441.22|4441.22|4441.22|4441.22|0
1621932600000|2021-05-25 08:50:00|4440.62|4440.62|4440.14|4440.14|4440.62|4440.62|4440.14|4440.14|0
1621932610000|2021-05-25 08:50:10|4440.02|4440.02|4440.02|4440.02|4440.02|4440.02|4440.02|4440.02|0
1621932620000|2021-05-25 08:50:20|4439.87|4439.87|4439.28|4439.28|4439.87|4439.87|4439.28|4439.28|0
1621932630000|2021-05-25 08:50:30|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|0
1621932640000|2021-05-25 08:50:40|4439.13|4439.13|4438.53|4438.53|4439.13|4439.13|4438.53|4438.53|0
1621932650000|2021-05-25 08:50:50|4438.47|4438.47|4438.93|4438.93|4438.93|4438.93|4438.47|4438.47|0
1621932690000|2021-05-25 08:51:30|4438.82|4438.82|4438.7|4438.7|4438.82|4438.82|4438.7|4438.7|0
1621932700000|2021-05-25 08:51:40|4438.4|4438.4|4437.8|4437.8|4438.4|4438.4|4437.8|4437.8|0
1621932720000|2021-05-25 08:52:00|4437.5|4437.5|4437.5|4437.5|4437.5|4437.5|4437.5|4437.5|0
1621932730000|2021-05-25 08:52:10|4438.4|4438.4|4438.73|4438.73|4438.73|4438.73|4438.4|4438.4|0
1621932760000|2021-05-25 08:52:40|4438.67|4438.67|4438.11|4438.11|4438.67|4438.67|4438.11|4438.11|0
1621932770000|2021-05-25 08:52:50|4438.17|4438.17|4437.57|4437.57|4438.17|4438.17|4437.57|4437.57|0
1621932780000|2021-05-25 08:53:00|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|0
1621932790000|2021-05-25 08:53:10|4437.12|4437.12|4437.12|4437.12|4437.12|4437.12|4437.12|4437.12|0
1621932800000|2021-05-25 08:53:20|4437.14|4437.14|4436.7|4436.7|4437.14|4437.14|4436.7|4436.7|0
1621932820000|2021-05-25 08:53:40|4436.97|4436.97|4437.06|4437.06|4437.06|4437.06|4436.97|4436.97|0
1621932830000|2021-05-25 08:53:50|4437.09|4437.09|4437.38|4437.38|4437.38|4437.38|4437.09|4437.09|0
1621932840000|2021-05-25 08:54:00|4437.43|4437.43|4437.46|4437.46|4437.46|4437.46|4437.43|4437.43|0
1621932850000|2021-05-25 08:54:10|4437.61|4437.61|4437.61|4437.61|4437.61|4437.61|4437.61|4437.61|0
1621932860000|2021-05-25 08:54:20|4437.72|4437.72|4437.72|4437.72|4437.72|4437.72|4437.72|4437.72|0
1621932880000|2021-05-25 08:54:40|4437.79|4437.79|4437.79|4437.79|4437.79|4437.79|4437.79|4437.79|0
1621932890000|2021-05-25 08:54:50|4437.49|4437.49|4437.49|4437.49|4437.49|4437.49|4437.49|4437.49|0
1621932900000|2021-05-25 08:55:00|4437.44|4437.44|4437.78|4437.78|4437.78|4437.78|4437.44|4437.44|0
1621932910000|2021-05-25 08:55:10|4437.64|4437.64|4437.19|4437.19|4437.64|4437.64|4437.19|4437.19|0
1621932940000|2021-05-25 08:55:40|4437.79|4437.79|4438.11|4438.11|4438.11|4438.11|4437.79|4437.79|0
1621932950000|2021-05-25 08:55:50|4438.41|4438.41|4438.45|4438.45|4438.45|4438.45|4438.41|4438.41|0
1621932960000|2021-05-25 08:56:00|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|0
1621932990000|2021-05-25 08:56:30|4438.45|4438.45|4438.75|4438.75|4438.75|4438.75|4438.45|4438.45|0
1621933000000|2021-05-25 08:56:40|4438.67|4438.67|4438.71|4438.71|4438.71|4438.71|4438.67|4438.67|0
1621933010000|2021-05-25 08:56:50|4438.11|4438.11|4438.29|4438.29|4438.29|4438.29|4438.11|4438.11|0
1621933030000|2021-05-25 08:57:10|4437.84|4437.84|4438.07|4438.07|4438.07|4438.07|4437.84|4437.84|0
1621933040000|2021-05-25 08:57:20|4438.37|4438.37|4439.11|4439.11|4439.11|4439.11|4438.37|4438.37|0
1621933060000|2021-05-25 08:57:40|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|0
1621933100000|2021-05-25 08:58:20|4438.93|4438.93|4439.02|4439.02|4439.02|4439.02|4438.93|4438.93|0
1621933120000|2021-05-25 08:58:40|4438.72|4438.72|4438.72|4438.72|4438.72|4438.72|4438.72|4438.72|0
1621933130000|2021-05-25 08:58:50|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|0
1621933160000|2021-05-25 08:59:20|4440.07|4440.07|4440.07|4440.07|4440.07|4440.07|4440.07|4440.07|0
1621933180000|2021-05-25 08:59:40|4440.16|4440.16|4440.25|4440.25|4440.25|4440.25|4440.16|4440.16|0
1621933200000|2021-05-25 09:00:00|4439.8|4439.8|4439.86|4439.86|4439.95|4439.95|4439.8|4439.8|0
1621933210000|2021-05-25 09:00:10|4439.56|4439.56|4439.38|4439.38|4439.56|4439.56|4439.38|4439.38|0
1621933220000|2021-05-25 09:00:20|4438.78|4438.78|4438.76|4438.76|4438.78|4438.78|4438.76|4438.76|0
1621933230000|2021-05-25 09:00:30|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|0
1621933240000|2021-05-25 09:00:40|4438.31|4438.31|4436.95|4436.95|4438.31|4438.31|4436.65|4436.65|0
1621933260000|2021-05-25 09:01:00|4436.93|4436.93|4436.72|4436.72|4437.02|4437.02|4436.72|4436.72|0
1621933270000|2021-05-25 09:01:10|4436.42|4436.42|4436.42|4436.42|4436.42|4436.42|4436.42|4436.42|0
1621933280000|2021-05-25 09:01:20|4436.72|4436.72|4436.72|4436.72|4436.72|4436.72|4436.72|4436.72|0
1621933290000|2021-05-25 09:01:30|4437.02|4437.02|4437.09|4437.09|4437.09|4437.09|4437.02|4437.02|0
1621933300000|2021-05-25 09:01:40|4435.89|4435.89|4435.89|4435.89|4435.89|4435.89|4435.89|4435.89|0
1621933310000|2021-05-25 09:01:50|4435.6|4435.6|4435.46|4435.46|4435.91|4435.91|4435.46|4435.46|0
1621933330000|2021-05-25 09:02:10|4435.76|4435.76|4435.76|4435.76|4435.76|4435.76|4435.76|4435.76|0
1621933340000|2021-05-25 09:02:20|4435.91|4435.91|4436.06|4436.06|4436.06|4436.06|4435.91|4435.91|0
1621933360000|2021-05-25 09:02:40|4436.96|4436.96|4436.72|4436.72|4436.96|4436.96|4436.72|4436.72|0
1621933370000|2021-05-25 09:02:50|4436.42|4436.42|4436.42|4436.42|4436.42|4436.42|4436.42|4436.42|0
1621933380000|2021-05-25 09:03:00|4436.87|4436.87|4436.87|4436.87|4436.87|4436.87|4436.87|4436.87|0
1621933390000|2021-05-25 09:03:10|4436.8|4436.8|4436.8|4436.8|4436.8|4436.8|4436.8|4436.8|0
1621933400000|2021-05-25 09:03:20|4436.85|4436.85|4436.91|4436.91|4436.91|4436.91|4436.85|4436.85|0
1621933410000|2021-05-25 09:03:30|4436.89|4436.89|4436.84|4436.84|4436.89|4436.89|4436.84|4436.84|0
1621933430000|2021-05-25 09:03:50|4436.54|4436.54|4436.54|4436.54|4436.54|4436.54|4436.54|4436.54|0
1621933440000|2021-05-25 09:04:00|4436.52|4436.52|4436.8|4436.8|4436.8|4436.8|4436.52|4436.52|0
1621933460000|2021-05-25 09:04:20|4436.83|4436.83|4436.83|4436.83|4436.83|4436.83|4436.83|4436.83|0
1621933470000|2021-05-25 09:04:30|4437.52|4437.52|4437.52|4437.52|4437.52|4437.52|4437.52|4437.52|0
1621933480000|2021-05-25 09:04:40|4437.82|4437.82|4438.38|4438.38|4438.38|4438.38|4437.82|4437.82|0
1621933500000|2021-05-25 09:05:00|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|0
1621933510000|2021-05-25 09:05:10|4438.26|4438.26|4437.58|4437.58|4438.26|4438.26|4437.58|4437.58|0
1621933520000|2021-05-25 09:05:20|4437.47|4437.47|4437.47|4437.47|4437.47|4437.47|4437.47|4437.47|0
1621933530000|2021-05-25 09:05:30|4437.56|4437.56|4437.32|4437.32|4437.56|4437.56|4437.32|4437.32|0
1621933540000|2021-05-25 09:05:40|4437.37|4437.37|4437.38|4437.38|4437.4|4437.4|4437.37|4437.37|0
1621933550000|2021-05-25 09:05:50|4437.08|4437.08|4437|4437|4437.08|4437.08|4437|4437|0
1621933560000|2021-05-25 09:06:00|4436.7|4436.7|4436.7|4436.7|4436.7|4436.7|4436.7|4436.7|0
1621933570000|2021-05-25 09:06:10|4436.55|4436.55|4436.51|4436.51|4436.55|4436.55|4436.51|4436.51|0
1621933580000|2021-05-25 09:06:20|4436.42|4436.42|4436.42|4436.42|4436.42|4436.42|4436.42|4436.42|0
1621933590000|2021-05-25 09:06:30|4435.22|4435.22|4435.22|4435.22|4435.22|4435.22|4435.22|4435.22|0
1621933600000|2021-05-25 09:06:40|4435.2|4435.2|4435.2|4435.2|4435.2|4435.2|4435.2|4435.2|0
1621933610000|2021-05-25 09:06:50|4435.16|4435.16|4435.18|4435.18|4435.18|4435.18|4435.16|4435.16|0
1621933650000|2021-05-25 09:07:30|4435.16|4435.16|4435.16|4435.16|4435.16|4435.16|4435.16|4435.16|0
1621933660000|2021-05-25 09:07:40|4435.13|4435.13|4434.26|4434.26|4435.13|4435.13|4434.26|4434.26|0
1621933670000|2021-05-25 09:07:50|4434.21|4434.21|4434.21|4434.21|4434.21|4434.21|4434.21|4434.21|0
1621933680000|2021-05-25 09:08:00|4434.18|4434.18|4433.27|4433.27|4434.18|4434.18|4433.27|4433.27|0
1621933690000|2021-05-25 09:08:10|4433.3|4433.3|4433.3|4433.3|4433.3|4433.3|4433.3|4433.3|0
1621933700000|2021-05-25 09:08:20|4433.45|4433.45|4433.79|4433.79|4433.79|4433.79|4433.45|4433.45|0
1621933720000|2021-05-25 09:08:40|4434.18|4434.18|4434.29|4434.29|4434.29|4434.29|4434.18|4434.18|0
1621933730000|2021-05-25 09:08:50|4433.99|4433.99|4433.99|4433.99|4433.99|4433.99|4433.99|4433.99|0
1621933740000|2021-05-25 09:09:00|4433.9|4433.9|4433.6|4433.6|4433.9|4433.9|4433.6|4433.6|0
1621933760000|2021-05-25 09:09:20|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|0
1621933770000|2021-05-25 09:09:30|4434.14|4434.14|4434.14|4434.14|4434.14|4434.14|4434.14|4434.14|0
1621933790000|2021-05-25 09:09:50|4434.74|4434.74|4434.74|4434.74|4434.74|4434.74|4434.74|4434.74|0
1621933800000|2021-05-25 09:10:00|4433.84|4433.84|4433.84|4433.84|4433.84|4433.84|4433.84|4433.84|0
1621933810000|2021-05-25 09:10:10|4433.69|4433.69|4433.43|4433.43|4433.69|4433.69|4433.43|4433.43|0
1621933840000|2021-05-25 09:10:40|4433.45|4433.45|4433.45|4433.45|4433.45|4433.45|4433.45|4433.45|0
1621933850000|2021-05-25 09:10:50|4433.48|4433.48|4433.48|4433.48|4433.48|4433.48|4433.48|4433.48|0
1621933860000|2021-05-25 09:11:00|4433.5|4433.5|4433.2|4433.2|4433.5|4433.5|4433.05|4433.05|0
1621933870000|2021-05-25 09:11:10|4432.9|4432.9|4432.86|4432.86|4432.9|4432.9|4432.86|4432.86|0
1621933880000|2021-05-25 09:11:20|4432.74|4432.74|4432.74|4432.74|4432.74|4432.74|4432.74|4432.74|0
1621933890000|2021-05-25 09:11:30|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|0
1621933900000|2021-05-25 09:11:40|4432.74|4432.74|4432.74|4432.74|4432.74|4432.74|4432.74|4432.74|0
1621933910000|2021-05-25 09:11:50|4432.63|4432.63|4432.18|4432.18|4432.63|4432.63|4432.18|4432.18|0
1621933930000|2021-05-25 09:12:10|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|0
1621933940000|2021-05-25 09:12:20|4432.45|4432.45|4432.48|4432.48|4432.48|4432.48|4432.45|4432.45|0
1621933950000|2021-05-25 09:12:30|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|0
1621933970000|2021-05-25 09:12:50|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|0
1621933980000|2021-05-25 09:13:00|4432.5|4432.5|4432.48|4432.48|4432.5|4432.5|4432.48|4432.48|0
1621933990000|2021-05-25 09:13:10|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|0
1621934000000|2021-05-25 09:13:20|4433.53|4433.53|4434.31|4434.31|4434.31|4434.31|4433.53|4433.53|0
1621934010000|2021-05-25 09:13:30|4434.4|4434.4|4434.4|4434.4|4434.4|4434.4|4434.4|4434.4|0
1621934040000|2021-05-25 09:14:00|4434.1|4434.1|4434.1|4434.1|4434.1|4434.1|4434.1|4434.1|0
1621934050000|2021-05-25 09:14:10|4434.4|4434.4|4433.8|4433.8|4434.4|4434.4|4433.8|4433.8|0
1621934070000|2021-05-25 09:14:30|4433.65|4433.65|4433.76|4433.76|4433.76|4433.76|4433.65|4433.65|0
1621934100000|2021-05-25 09:15:00|4433.16|4433.16|4433.28|4433.28|4433.28|4433.28|4433.16|4433.16|0
1621934110000|2021-05-25 09:15:10|4433.39|4433.39|4433.39|4433.39|4433.39|4433.39|4433.39|4433.39|0
1621934120000|2021-05-25 09:15:20|4433.24|4433.24|4433.33|4433.33|4433.36|4433.36|4433.24|4433.24|0
1621934130000|2021-05-25 09:15:30|4433.63|4433.63|4433.63|4433.63|4433.63|4433.63|4433.63|4433.63|0
1621934140000|2021-05-25 09:15:40|4433.66|4433.66|4434.71|4434.71|4434.71|4434.71|4433.66|4433.66|0
1621934150000|2021-05-25 09:15:50|4434.62|4434.62|4434.55|4434.55|4434.62|4434.62|4434.55|4434.55|0
1621934180000|2021-05-25 09:16:20|4434.43|4434.43|4434.38|4434.38|4434.61|4434.61|4434.38|4434.38|0
1621934200000|2021-05-25 09:16:40|4434.68|4434.68|4434.09|4434.09|4434.68|4434.68|4434.09|4434.09|0
1621934210000|2021-05-25 09:16:50|4433.94|4433.94|4433.94|4433.94|4433.94|4433.94|4433.94|4433.94|0
1621934220000|2021-05-25 09:17:00|4433.97|4433.97|4433.94|4433.94|4433.97|4433.97|4433.94|4433.94|0
1621934230000|2021-05-25 09:17:10|4434.24|4434.24|4434.24|4434.24|4434.24|4434.24|4434.24|4434.24|0
1621934240000|2021-05-25 09:17:20|4434.22|4434.22|4434.91|4434.91|4434.91|4434.91|4434.22|4434.22|0
1621934250000|2021-05-25 09:17:30|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|0
1621934270000|2021-05-25 09:17:50|4434.64|4434.64|4435.39|4435.39|4435.39|4435.39|4434.64|4434.64|0
1621934310000|2021-05-25 09:18:30|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|0
1621934320000|2021-05-25 09:18:40|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|0
1621934340000|2021-05-25 09:19:00|4436.02|4436.02|4435.98|4435.98|4436.11|4436.11|4435.98|4435.98|0
1621934350000|2021-05-25 09:19:10|4436.01|4436.01|4436.16|4436.16|4436.16|4436.16|4436.01|4436.01|0
1621934360000|2021-05-25 09:19:20|4436.07|4436.07|4436.07|4436.07|4436.07|4436.07|4436.07|4436.07|0
1621934370000|2021-05-25 09:19:30|4436.37|4436.37|4436.37|4436.37|4436.37|4436.37|4436.37|4436.37|0
1621934380000|2021-05-25 09:19:40|4436.14|4436.14|4436.14|4436.14|4436.14|4436.14|4436.14|4436.14|0
1621934420000|2021-05-25 09:20:20|4436.12|4436.12|4436.12|4436.12|4436.12|4436.12|4436.12|4436.12|0
1621934440000|2021-05-25 09:20:40|4436.14|4436.14|4435.39|4435.39|4436.14|4436.14|4435.39|4435.39|0
1621934460000|2021-05-25 09:21:00|4435.69|4435.69|4435.84|4435.84|4435.84|4435.84|4435.69|4435.69|0
1621934480000|2021-05-25 09:21:20|4435.95|4435.95|4436.26|4436.26|4436.26|4436.26|4435.95|4435.95|0
1621934490000|2021-05-25 09:21:30|4436.35|4436.35|4436.35|4436.35|4436.35|4436.35|4436.35|4436.35|0
1621934520000|2021-05-25 09:22:00|4436.3|4436.3|4436.07|4436.07|4436.3|4436.3|4436.07|4436.07|0
1621934540000|2021-05-25 09:22:20|4436.37|4436.37|4436.37|4436.37|4436.37|4436.37|4436.37|4436.37|0
1621934580000|2021-05-25 09:23:00|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|0
1621934590000|2021-05-25 09:23:10|4436.42|4436.42|4436.27|4436.27|4436.42|4436.42|4436.27|4436.27|0
1621934610000|2021-05-25 09:23:30|4436.12|4436.12|4436.09|4436.09|4436.12|4436.12|4436.09|4436.09|0
1621934620000|2021-05-25 09:23:40|4435.94|4435.94|4435.94|4435.94|4435.94|4435.94|4435.94|4435.94|0
1621934640000|2021-05-25 09:24:00|4435.64|4435.64|4435.73|4435.73|4435.73|4435.73|4435.64|4435.64|0
1621934650000|2021-05-25 09:24:10|4436.66|4436.66|4436.66|4436.66|4436.66|4436.66|4436.66|4436.66|0
1621934670000|2021-05-25 09:24:30|4436.64|4436.64|4436.64|4436.64|4436.64|4436.64|4436.64|4436.64|0
1621934700000|2021-05-25 09:25:00|4436.66|4436.66|4436.66|4436.66|4436.66|4436.66|4436.66|4436.66|0
1621934720000|2021-05-25 09:25:20|4436.81|4436.81|4437.11|4437.11|4437.11|4437.11|4436.81|4436.81|0
1621934760000|2021-05-25 09:26:00|4437.41|4437.41|4437.41|4437.41|4437.41|4437.41|4437.41|4437.41|0
1621934770000|2021-05-25 09:26:10|4437.59|4437.59|4437.71|4437.71|4437.71|4437.71|4437.59|4437.59|0
1621934780000|2021-05-25 09:26:20|4437.4|4437.4|4437.08|4437.08|4437.4|4437.4|4437.08|4437.08|0
1621934800000|2021-05-25 09:26:40|4437.19|4437.19|4436.89|4436.89|4437.19|4437.19|4436.89|4436.89|0
1621934820000|2021-05-25 09:27:00|4436.87|4436.87|4436.27|4436.27|4436.87|4436.87|4436.27|4436.27|0
1621934830000|2021-05-25 09:27:10|4436.29|4436.29|4436.24|4436.24|4436.29|4436.29|4436.24|4436.24|0
1621934850000|2021-05-25 09:27:30|4436.1|4436.1|4436.1|4436.1|4436.1|4436.1|4436.1|4436.1|0
1621934860000|2021-05-25 09:27:40|4435.95|4435.95|4435.95|4435.95|4436.02|4436.02|4435.89|4435.89|0
1621934870000|2021-05-25 09:27:50|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|0
1621934880000|2021-05-25 09:28:00|4435.82|4435.82|4436.12|4436.12|4436.12|4436.12|4435.82|4435.82|0
1621934890000|2021-05-25 09:28:10|4436.1|4436.1|4436.07|4436.07|4436.1|4436.1|4436.07|4436.07|0
1621934900000|2021-05-25 09:28:20|4436.1|4436.1|4436.18|4436.18|4436.18|4436.18|4436.1|4436.1|0
1621934910000|2021-05-25 09:28:30|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|0
1621934930000|2021-05-25 09:28:50|4436.33|4436.33|4437.04|4437.04|4437.04|4437.04|4436.33|4436.33|0
1621934940000|2021-05-25 09:29:00|4437.34|4437.34|4436.74|4436.74|4437.34|4437.34|4436.74|4436.74|0
1621934950000|2021-05-25 09:29:10|4436.44|4436.44|4436.74|4436.74|4436.74|4436.74|4436.44|4436.44|0
1621934960000|2021-05-25 09:29:20|4436.59|4436.59|4436.59|4436.59|4436.59|4436.59|4436.59|4436.59|0
1621934970000|2021-05-25 09:29:30|4436.71|4436.71|4436.71|4436.71|4436.71|4436.71|4436.71|4436.71|0
1621934980000|2021-05-25 09:29:40|4436.68|4436.68|4436.81|4436.81|4436.98|4436.98|4436.68|4436.68|0
1621935000000|2021-05-25 09:30:00|4436.36|4436.36|4435.88|4435.88|4436.36|4436.36|4435.76|4435.76|0
1621935010000|2021-05-25 09:30:10|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|0
1621935030000|2021-05-25 09:30:30|4436.48|4436.48|4436.33|4436.33|4436.48|4436.48|4436.33|4436.33|0
1621935050000|2021-05-25 09:30:50|4436.42|4436.42|4436.38|4436.38|4436.42|4436.42|4436.38|4436.38|0
1621935070000|2021-05-25 09:31:10|4436.23|4436.23|4436.23|4436.23|4436.23|4436.23|4436.23|4436.23|0
1621935080000|2021-05-25 09:31:20|4436.68|4436.68|4437.08|4437.08|4437.2|4437.2|4436.68|4436.68|0
1621935090000|2021-05-25 09:31:30|4436.48|4436.48|4436.18|4436.18|4436.48|4436.48|4436.18|4436.18|0
1621935100000|2021-05-25 09:31:40|4436.03|4436.03|4436.03|4436.03|4436.03|4436.03|4436.03|4436.03|0
1621935110000|2021-05-25 09:31:50|4436.12|4436.12|4435.82|4435.82|4436.12|4436.12|4435.82|4435.82|0
1621935120000|2021-05-25 09:32:00|4435.91|4435.91|4435.76|4435.76|4435.91|4435.91|4435.76|4435.76|0
1621935130000|2021-05-25 09:32:10|4436.06|4436.06|4436.06|4436.06|4436.06|4436.06|4436.06|4436.06|0
1621935140000|2021-05-25 09:32:20|4436.37|4436.37|4436.37|4436.37|4436.37|4436.37|4436.37|4436.37|0
1621935150000|2021-05-25 09:32:30|4436.46|4436.46|4436.46|4436.46|4436.46|4436.46|4436.46|4436.46|0
1621935170000|2021-05-25 09:32:50|4436.76|4436.76|4436.67|4436.67|4436.76|4436.76|4436.67|4436.67|0
1621935180000|2021-05-25 09:33:00|4436.74|4436.74|4436.36|4436.36|4436.74|4436.74|4436.36|4436.36|0
1621935190000|2021-05-25 09:33:10|4436.06|4436.06|4436.06|4436.06|4436.06|4436.06|4436.06|4436.06|0
1621935200000|2021-05-25 09:33:20|4435.76|4435.76|4435.76|4435.76|4435.76|4435.76|4435.76|4435.76|0
1621935210000|2021-05-25 09:33:30|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|0
1621935220000|2021-05-25 09:33:40|4435.2|4435.2|4435.2|4435.2|4435.2|4435.2|4435.2|4435.2|0
1621935230000|2021-05-25 09:33:50|4435.5|4435.5|4435.35|4435.35|4435.5|4435.5|4435.35|4435.35|0
1621935280000|2021-05-25 09:34:40|4435.44|4435.44|4435.74|4435.74|4435.74|4435.74|4435.44|4435.44|0
1621935290000|2021-05-25 09:34:50|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|0
1621935300000|2021-05-25 09:35:00|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|0
1621935310000|2021-05-25 09:35:10|4435.08|4435.08|4435.08|4435.08|4435.08|4435.08|4435.08|4435.08|0
1621935320000|2021-05-25 09:35:20|4435.38|4435.38|4435.35|4435.35|4435.38|4435.38|4435.35|4435.35|0
1621935350000|2021-05-25 09:35:50|4435.05|4435.05|4435.05|4435.05|4435.05|4435.05|4435.05|4435.05|0
1621935360000|2021-05-25 09:36:00|4435.35|4435.35|4435.35|4435.35|4435.35|4435.35|4435.35|4435.35|0
1621935400000|2021-05-25 09:36:40|4435.65|4435.65|4436|4436|4436|4436|4435.65|4435.65|0
1621935430000|2021-05-25 09:37:10|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|0
1621935440000|2021-05-25 09:37:20|4436.45|4436.45|4436.45|4436.45|4436.45|4436.45|4436.45|4436.45|0
1621935480000|2021-05-25 09:38:00|4436.15|4436.15|4435.7|4435.7|4436.15|4436.15|4435.7|4435.7|0
1621935490000|2021-05-25 09:38:10|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|0
1621935500000|2021-05-25 09:38:20|4436.23|4436.23|4436.23|4436.23|4436.23|4436.23|4435.93|4435.93|0
1621935510000|2021-05-25 09:38:30|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|0
1621935520000|2021-05-25 09:38:40|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|0
1621935530000|2021-05-25 09:38:50|4435.44|4435.44|4435.48|4435.48|4435.48|4435.48|4435.44|4435.44|0
1621935540000|2021-05-25 09:39:00|4435.45|4435.45|4435.45|4435.45|4435.45|4435.45|4435.45|4435.45|0
1621935550000|2021-05-25 09:39:10|4435.75|4435.75|4435.75|4435.75|4435.75|4435.75|4435.75|4435.75|0
1621935570000|2021-05-25 09:39:30|4435.45|4435.45|4435.6|4435.6|4435.6|4435.6|4435.45|4435.45|0
1621935580000|2021-05-25 09:39:40|4435.64|4435.64|4435.64|4435.64|4435.64|4435.64|4435.64|4435.64|0
1621935590000|2021-05-25 09:39:50|4435.73|4435.73|4435.99|4435.99|4435.99|4435.99|4435.73|4435.73|0
1621935600000|2021-05-25 09:40:00|4436.02|4436.02|4436|4436|4436.11|4436.11|4436|4436|0
1621935610000|2021-05-25 09:40:10|4435.7|4435.7|4435.4|4435.4|4435.7|4435.7|4435.4|4435.4|0
1621935630000|2021-05-25 09:40:30|4435.1|4435.1|4435.1|4435.1|4435.1|4435.1|4435.1|4435.1|0
1621935640000|2021-05-25 09:40:40|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|0
1621935650000|2021-05-25 09:40:50|4435.1|4435.1|4435.1|4435.1|4435.1|4435.1|4435.1|4435.1|0
1621935660000|2021-05-25 09:41:00|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|0
1621935670000|2021-05-25 09:41:10|4434.71|4434.71|4434.08|4434.08|4434.71|4434.71|4434.08|4434.08|0
1621935680000|2021-05-25 09:41:20|4434.06|4434.06|4433.94|4433.94|4434.06|4434.06|4433.94|4433.94|0
1621935690000|2021-05-25 09:41:30|4433.79|4433.79|4433.79|4433.79|4433.79|4433.79|4433.79|4433.79|0
1621935700000|2021-05-25 09:41:40|4433.64|4433.64|4433.34|4433.34|4433.64|4433.64|4433.34|4433.34|0
1621935710000|2021-05-25 09:41:50|4433.19|4433.19|4433.34|4433.34|4433.34|4433.34|4433.19|4433.19|0
1621935720000|2021-05-25 09:42:00|4433.49|4433.49|4433.94|4433.94|4433.94|4433.94|4433.49|4433.49|0
1621935750000|2021-05-25 09:42:30|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|0
1621935760000|2021-05-25 09:42:40|4434.56|4434.56|4434.56|4434.56|4434.56|4434.56|4434.56|4434.56|0
1621935770000|2021-05-25 09:42:50|4435.16|4435.16|4435.16|4435.16|4435.16|4435.16|4435.16|4435.16|0
1621935780000|2021-05-25 09:43:00|4434.86|4434.86|4434.56|4434.56|4434.86|4434.86|4434.56|4434.56|0
1621935790000|2021-05-25 09:43:10|4434.45|4434.45|4434.45|4434.45|4434.45|4434.45|4434.45|4434.45|0
1621935810000|2021-05-25 09:43:30|4434.56|4434.56|4434.56|4434.56|4434.56|4434.56|4434.56|4434.56|0
1621935820000|2021-05-25 09:43:40|4434.61|4434.61|4434.38|4434.38|4434.61|4434.61|4434.38|4434.38|0
1621935830000|2021-05-25 09:43:50|4434.08|4434.08|4434.08|4434.08|4434.08|4434.08|4434.08|4434.08|0
1621935840000|2021-05-25 09:44:00|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|0
1621935890000|2021-05-25 09:44:50|4434.42|4434.42|4434.52|4434.52|4434.54|4434.54|4434.42|4434.42|0
1621935900000|2021-05-25 09:45:00|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|0
1621935910000|2021-05-25 09:45:10|4434.39|4434.39|4434.39|4434.39|4434.39|4434.39|4434.39|4434.39|0
1621935920000|2021-05-25 09:45:20|4434.37|4434.37|4434.37|4434.37|4434.37|4434.37|4434.37|4434.37|0
1621935930000|2021-05-25 09:45:30|4434.34|4434.34|4434.49|4434.49|4434.64|4434.64|4434.34|4434.34|0
1621935960000|2021-05-25 09:46:00|4434.47|4434.47|4433.42|4433.42|4434.47|4434.47|4433.42|4433.42|0
1621935970000|2021-05-25 09:46:10|4433.33|4433.33|4433.33|4433.33|4433.33|4433.33|4433.33|4433.33|0
1621935990000|2021-05-25 09:46:30|4433.31|4433.31|4433.31|4433.31|4433.31|4433.31|4433.31|4433.31|0
1621936000000|2021-05-25 09:46:40|4433|4433|4433.1|4433.1|4433.1|4433.1|4433|4433|0
1621936010000|2021-05-25 09:46:50|4432.95|4432.95|4432.65|4432.65|4432.95|4432.95|4432.65|4432.65|0
1621936020000|2021-05-25 09:47:00|4432.8|4432.8|4433.48|4433.48|4433.48|4433.48|4432.8|4432.8|0
1621936030000|2021-05-25 09:47:10|4434.08|4434.08|4434.08|4434.08|4434.08|4434.08|4434.08|4434.08|0
1621936060000|2021-05-25 09:47:40|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|0
1621936080000|2021-05-25 09:48:00|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|0
1621936100000|2021-05-25 09:48:20|4434.38|4434.38|4434.41|4434.41|4434.41|4434.41|4434.38|4434.38|0
1621936110000|2021-05-25 09:48:30|4434.43|4434.43|4434.13|4434.13|4434.43|4434.43|4434.13|4434.13|0
1621936130000|2021-05-25 09:48:50|4433.98|4433.98|4434.13|4434.13|4434.13|4434.13|4433.98|4433.98|0
1621936140000|2021-05-25 09:49:00|4434.15|4434.15|4433.23|4433.23|4434.15|4434.15|4433.23|4433.23|0
1621936150000|2021-05-25 09:49:10|4433.08|4433.08|4432.93|4432.93|4433.08|4433.08|4432.93|4432.93|0
1621936160000|2021-05-25 09:49:20|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|0
1621936170000|2021-05-25 09:49:30|4432.18|4432.18|4432.18|4432.18|4432.18|4432.18|4432.18|4432.18|0
1621936210000|2021-05-25 09:50:10|4432.48|4432.48|4432.78|4432.78|4432.78|4432.78|4432.48|4432.48|0
1621936220000|2021-05-25 09:50:20|4432.82|4432.82|4433.03|4433.03|4433.03|4433.03|4432.78|4432.78|0
1621936230000|2021-05-25 09:50:30|4433.33|4433.33|4433.3|4433.3|4433.48|4433.48|4433.3|4433.3|0
1621936240000|2021-05-25 09:50:40|4433.12|4433.12|4433.6|4433.6|4433.6|4433.6|4433.12|4433.12|0
1621936250000|2021-05-25 09:50:50|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|0
1621936260000|2021-05-25 09:51:00|4432.96|4432.96|4432.24|4432.24|4432.96|4432.96|4432.24|4432.24|0
1621936270000|2021-05-25 09:51:10|4432.2|4432.2|4432.05|4432.05|4432.2|4432.2|4432.05|4432.05|0
1621936280000|2021-05-25 09:51:20|4431.75|4431.75|4432.05|4432.05|4432.05|4432.05|4431.75|4431.75|0
1621936290000|2021-05-25 09:51:30|4431.96|4431.96|4431.93|4431.93|4431.96|4431.96|4431.93|4431.93|0
1621936300000|2021-05-25 09:51:40|4431.96|4431.96|4432.01|4432.01|4432.01|4432.01|4431.96|4431.96|0
1621936310000|2021-05-25 09:51:50|4431.92|4431.92|4431.92|4431.92|4431.92|4431.92|4431.92|4431.92|0
1621936320000|2021-05-25 09:52:00|4431.77|4431.77|4431.86|4431.86|4431.86|4431.86|4431.77|4431.77|0
1621936330000|2021-05-25 09:52:10|4432.16|4432.16|4432.22|4432.22|4432.22|4432.22|4432.16|4432.16|0
1621936380000|2021-05-25 09:53:00|4432.57|4432.57|4432.8|4432.8|4432.8|4432.8|4432.57|4432.57|0
1621936390000|2021-05-25 09:53:10|4432.89|4432.89|4433.22|4433.22|4433.22|4433.22|4432.89|4432.89|0
1621936400000|2021-05-25 09:53:20|4433.2|4433.2|4433.05|4433.05|4433.2|4433.2|4433.05|4433.05|0
1621936430000|2021-05-25 09:53:50|4433.16|4433.16|4433.16|4433.16|4433.16|4433.16|4433.16|4433.16|0
1621936440000|2021-05-25 09:54:00|4432.86|4432.86|4432.41|4432.41|4432.86|4432.86|4432.41|4432.41|0
1621936450000|2021-05-25 09:54:10|4432.05|4432.05|4431.94|4431.94|4432.05|4432.05|4431.94|4431.94|0
1621936460000|2021-05-25 09:54:20|4431.82|4431.82|4431.8|4431.8|4431.82|4431.82|4431.8|4431.8|0
1621936470000|2021-05-25 09:54:30|4431.65|4431.65|4431.65|4431.65|4431.65|4431.65|4431.65|4431.65|0
1621936490000|2021-05-25 09:54:50|4431.77|4431.77|4431.88|4431.88|4431.88|4431.88|4431.77|4431.77|0
1621936500000|2021-05-25 09:55:00|4432|4432|4431.85|4431.85|4432|4432|4431.85|4431.85|0
1621936510000|2021-05-25 09:55:10|4432|4432|4432.23|4432.23|4432.23|4432.23|4432|4432|0
1621936520000|2021-05-25 09:55:20|4432.54|4432.54|4432.54|4432.54|4432.54|4432.54|4432.54|4432.54|0
1621936540000|2021-05-25 09:55:40|4433.14|4433.14|4433.26|4433.26|4433.29|4433.29|4433.14|4433.14|0
1621936580000|2021-05-25 09:56:20|4433.11|4433.11|4433.14|4433.14|4433.14|4433.14|4433.11|4433.11|0
1621936590000|2021-05-25 09:56:30|4433.44|4433.44|4433.44|4433.44|4433.44|4433.44|4433.44|4433.44|0
1621936610000|2021-05-25 09:56:50|4433.41|4433.41|4433.41|4433.41|4433.41|4433.41|4433.41|4433.41|0
1621936620000|2021-05-25 09:57:00|4433.44|4433.44|4432.99|4432.99|4433.44|4433.44|4432.99|4432.99|0
1621936640000|2021-05-25 09:57:20|4433.01|4433.01|4433.01|4433.01|4433.01|4433.01|4433.01|4433.01|0
1621936650000|2021-05-25 09:57:30|4432.72|4432.72|4432.6|4432.6|4432.72|4432.72|4432.6|4432.6|0
1621936660000|2021-05-25 09:57:40|4432.78|4432.78|4432.82|4432.82|4432.82|4432.82|4432.69|4432.69|0
1621936670000|2021-05-25 09:57:50|4432.67|4432.67|4432.7|4432.7|4432.7|4432.7|4432.67|4432.67|0
1621936680000|2021-05-25 09:58:00|4432.66|4432.66|4432.66|4432.66|4432.66|4432.66|4432.66|4432.66|0
1621936690000|2021-05-25 09:58:10|4432.64|4432.64|4432.64|4432.64|4432.64|4432.64|4432.64|4432.64|0
1621936700000|2021-05-25 09:58:20|4432.73|4432.73|4433.03|4433.03|4433.03|4433.03|4432.73|4432.73|0
1621936710000|2021-05-25 09:58:30|4432.73|4432.73|4432.65|4432.65|4432.73|4432.73|4432.65|4432.65|0
1621936720000|2021-05-25 09:58:40|4432.56|4432.56|4432.44|4432.44|4432.56|4432.56|4432.44|4432.44|0
1621936730000|2021-05-25 09:58:50|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|0
1621936750000|2021-05-25 09:59:10|4432.18|4432.18|4432.21|4432.21|4432.21|4432.21|4432.18|4432.18|0
1621936770000|2021-05-25 09:59:30|4432.18|4432.18|4432.18|4432.18|4432.18|4432.18|4432.18|4432.18|0
1621936800000|2021-05-25 10:00:00|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|0
1621936810000|2021-05-25 10:00:10|4432.06|4432.06|4431.46|4431.46|4432.06|4432.06|4431.46|4431.46|0
1621936820000|2021-05-25 10:00:20|4431.15|4431.15|4431.06|4431.06|4431.15|4431.15|4431.06|4431.06|0
1621936830000|2021-05-25 10:00:30|4430.76|4430.76|4430.76|4430.76|4430.76|4430.76|4430.76|4430.76|0
1621936840000|2021-05-25 10:00:40|4430.85|4430.85|4431.33|4431.33|4431.33|4431.33|4430.85|4430.85|0
1621936850000|2021-05-25 10:00:50|4431.35|4431.35|4431.35|4431.35|4431.35|4431.35|4431.35|4431.35|0
1621936860000|2021-05-25 10:01:00|4431.33|4431.33|4432.51|4432.51|4432.72|4432.72|4431.33|4431.33|0
1621936880000|2021-05-25 10:01:20|4432.42|4432.42|4432.27|4432.27|4432.42|4432.42|4432.27|4432.27|0
1621936890000|2021-05-25 10:01:30|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|0
1621936900000|2021-05-25 10:01:40|4432.31|4432.31|4432.19|4432.19|4432.31|4432.31|4432.19|4432.19|0
1621936910000|2021-05-25 10:01:50|4432.28|4432.28|4432.28|4432.28|4432.28|4432.28|4432.28|4432.28|0
1621936920000|2021-05-25 10:02:00|4432.26|4432.26|4432.26|4432.26|4432.26|4432.26|4432.26|4432.26|0
1621936930000|2021-05-25 10:02:10|4432.56|4432.56|4433.01|4433.01|4433.01|4433.01|4432.56|4432.56|0
1621936940000|2021-05-25 10:02:20|4433.31|4433.31|4433.61|4433.61|4433.61|4433.61|4433.31|4433.31|0
1621936970000|2021-05-25 10:02:50|4433.76|4433.76|4433.9|4433.9|4433.9|4433.9|4433.76|4433.76|0
1621936990000|2021-05-25 10:03:10|4433.88|4433.88|4433.9|4433.9|4433.9|4433.9|4433.88|4433.88|0
1621937000000|2021-05-25 10:03:20|4433.96|4433.96|4433.96|4433.96|4433.96|4433.96|4433.96|4433.96|0
1621937010000|2021-05-25 10:03:30|4433.66|4433.66|4433.66|4433.66|4433.66|4433.66|4433.66|4433.66|0
1621937020000|2021-05-25 10:03:40|4433.62|4433.62|4433.62|4433.62|4433.62|4433.62|4433.62|4433.62|0
1621937030000|2021-05-25 10:03:50|4433.59|4433.59|4433.59|4433.59|4433.59|4433.59|4433.59|4433.59|0
1621937040000|2021-05-25 10:04:00|4432.99|4432.99|4432.98|4432.98|4432.99|4432.99|4432.95|4432.95|0
1621937050000|2021-05-25 10:04:10|4432.94|4432.94|4432.94|4432.94|4432.94|4432.94|4432.94|4432.94|0
1621937060000|2021-05-25 10:04:20|4433.03|4433.03|4433.86|4433.86|4433.86|4433.86|4433.03|4433.03|0
1621937070000|2021-05-25 10:04:30|4433.83|4433.83|4433.96|4433.96|4433.96|4433.96|4433.83|4433.83|0
1621937080000|2021-05-25 10:04:40|4434.26|4434.26|4434.31|4434.31|4434.31|4434.31|4434.26|4434.26|0
1621937090000|2021-05-25 10:04:50|4434.34|4434.34|4434.79|4434.79|4434.79|4434.79|4434.34|4434.34|0
1621937100000|2021-05-25 10:05:00|4434.82|4434.82|4435.63|4435.63|4435.63|4435.63|4434.82|4434.82|0
1621937120000|2021-05-25 10:05:20|4435.78|4435.78|4435.89|4435.89|4435.89|4435.89|4435.74|4435.74|0
1621937130000|2021-05-25 10:05:30|4435.86|4435.86|4435.83|4435.83|4436.13|4436.13|4435.83|4435.83|0
1621937140000|2021-05-25 10:05:40|4436.13|4436.13|4436.13|4436.13|4436.13|4436.13|4436.13|4436.13|0
1621937160000|2021-05-25 10:06:00|4435.98|4435.98|4435.83|4435.83|4435.98|4435.98|4435.83|4435.83|0
1621937170000|2021-05-25 10:06:10|4435.86|4435.86|4435.88|4435.88|4435.88|4435.88|4435.86|4435.86|0
1621937180000|2021-05-25 10:06:20|4436.49|4436.49|4436.79|4436.79|4436.79|4436.79|4436.49|4436.49|0
1621937190000|2021-05-25 10:06:30|4436.81|4436.81|4436.79|4436.79|4436.81|4436.81|4436.79|4436.79|0
1621937210000|2021-05-25 10:06:50|4436.88|4436.88|4437.18|4437.18|4437.18|4437.18|4436.88|4436.88|0
1621937220000|2021-05-25 10:07:00|4437.2|4437.2|4437.18|4437.18|4437.2|4437.2|4437.18|4437.18|0
1621937230000|2021-05-25 10:07:10|4437.2|4437.2|4437.93|4437.93|4437.93|4437.93|4437.2|4437.2|0
1621937240000|2021-05-25 10:07:20|4438.08|4438.08|4438.23|4438.23|4438.23|4438.23|4438.08|4438.08|0
1621937250000|2021-05-25 10:07:30|4438.37|4438.37|4438.98|4438.98|4439.28|4439.28|4438.37|4438.37|0
1621937260000|2021-05-25 10:07:40|4439.02|4439.02|4439.23|4439.23|4439.23|4439.23|4438.98|4438.98|0
1621937270000|2021-05-25 10:07:50|4439.31|4439.31|4439.19|4439.19|4439.31|4439.31|4439.19|4439.19|0
1621937280000|2021-05-25 10:08:00|4439.34|4439.34|4439.23|4439.23|4439.34|4439.34|4439.23|4439.23|0
1621937290000|2021-05-25 10:08:10|4439.08|4439.08|4439.08|4439.08|4439.08|4439.08|4439.08|4439.08|0
1621937300000|2021-05-25 10:08:20|4438.99|4438.99|4438.99|4438.99|4438.99|4438.99|4438.99|4438.99|0
1621937310000|2021-05-25 10:08:30|4438.96|4438.96|4438.87|4438.87|4438.96|4438.96|4438.87|4438.87|0
1621937320000|2021-05-25 10:08:40|4438.78|4438.78|4438.78|4438.78|4438.78|4438.78|4438.78|4438.78|0
1621937330000|2021-05-25 10:08:50|4438.66|4438.66|4438.96|4438.96|4438.96|4438.96|4438.66|4438.66|0
1621937340000|2021-05-25 10:09:00|4439.11|4439.11|4439.07|4439.07|4439.19|4439.19|4438.89|4438.89|0
1621937370000|2021-05-25 10:09:30|4438.96|4438.96|4438.96|4438.96|4438.96|4438.96|4438.96|4438.96|0
1621937400000|2021-05-25 10:10:00|4438.92|4438.92|4438.89|4438.89|4438.92|4438.92|4438.89|4438.89|0
1621937410000|2021-05-25 10:10:10|4438.86|4438.86|4438.53|4438.53|4438.86|4438.86|4438.23|4438.23|0
1621937420000|2021-05-25 10:10:20|4438.41|4438.41|4438.62|4438.62|4438.68|4438.68|4438.37|4438.37|0
1621937430000|2021-05-25 10:10:30|4438.53|4438.53|4438.3|4438.3|4438.53|4438.53|4438.3|4438.3|0
1621937460000|2021-05-25 10:11:00|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|0
1621937470000|2021-05-25 10:11:10|4438.15|4438.15|4437.85|4437.85|4438.15|4438.15|4437.85|4437.85|0
1621937480000|2021-05-25 10:11:20|4437.83|4437.83|4437.91|4437.91|4437.91|4437.91|4437.8|4437.8|0
1621937500000|2021-05-25 10:11:40|4437.58|4437.58|4437.63|4437.63|4437.69|4437.69|4437.54|4437.54|0
1621937510000|2021-05-25 10:11:50|4437.48|4437.48|4437.54|4437.54|4437.57|4437.57|4437.48|4437.48|0
1621937520000|2021-05-25 10:12:00|4437.63|4437.63|4437.82|4437.82|4437.82|4437.82|4437.63|4437.63|0
1621937530000|2021-05-25 10:12:10|4437.73|4437.73|4438.06|4438.06|4438.06|4438.06|4437.73|4437.73|0
1621937540000|2021-05-25 10:12:20|4438.09|4438.09|4439.37|4439.37|4439.37|4439.37|4438.09|4438.09|0
1621937550000|2021-05-25 10:12:30|4439.48|4439.48|4439.48|4439.48|4439.48|4439.48|4439.48|4439.48|0
1621937570000|2021-05-25 10:12:50|4439.46|4439.46|4439.64|4439.64|4439.64|4439.64|4439.46|4439.46|0
1621937580000|2021-05-25 10:13:00|4439.73|4439.73|4439.75|4439.75|4439.81|4439.81|4439.73|4439.73|0
1621937590000|2021-05-25 10:13:10|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|0
1621937600000|2021-05-25 10:13:20|4439.51|4439.51|4440.08|4440.08|4440.08|4440.08|4439.18|4439.18|0
1621937620000|2021-05-25 10:13:40|4440.11|4440.11|4440.2|4440.2|4440.29|4440.29|4440.11|4440.11|0
1621937630000|2021-05-25 10:13:50|4440.25|4440.25|4440.48|4440.48|4440.48|4440.48|4440.25|4440.25|0
1621937640000|2021-05-25 10:14:00|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|0
1621937650000|2021-05-25 10:14:10|4440.41|4440.41|4440.5|4440.5|4440.5|4440.5|4440.41|4440.41|0
1621937660000|2021-05-25 10:14:20|4440.41|4440.41|4440.06|4440.06|4440.41|4440.41|4440.06|4440.06|0
1621937670000|2021-05-25 10:14:30|4440.15|4440.15|4440.04|4440.04|4440.15|4440.15|4439.85|4439.85|0
1621937680000|2021-05-25 10:14:40|4440.09|4440.09|4440.09|4440.09|4440.09|4440.09|4440.06|4440.06|0
1621937690000|2021-05-25 10:14:50|4440.39|4440.39|4440.39|4440.39|4440.39|4440.39|4440.39|4440.39|0
1621937730000|2021-05-25 10:15:30|4440.24|4440.24|4439.94|4439.94|4440.24|4440.24|4439.94|4439.94|0
1621937740000|2021-05-25 10:15:40|4440.03|4440.03|4439.2|4439.2|4440.03|4440.03|4439.2|4439.2|0
1621937830000|2021-05-25 10:17:10|4438.9|4438.9|4438.9|4438.9|4438.9|4438.9|4438.9|4438.9|0
1621937850000|2021-05-25 10:17:30|4438.75|4438.75|4438.75|4438.75|4438.9|4438.9|4438.75|4438.75|0
1621937860000|2021-05-25 10:17:40|4439.02|4439.02|4439.32|4439.32|4439.32|4439.32|4439.02|4439.02|0
1621937880000|2021-05-25 10:18:00|4439.23|4439.23|4439.14|4439.14|4439.23|4439.23|4439.14|4439.14|0
1621937890000|2021-05-25 10:18:10|4438.39|4438.39|4437.57|4437.57|4438.39|4438.39|4437.49|4437.49|0
1621937900000|2021-05-25 10:18:20|4436.97|4436.97|4437.12|4437.12|4437.12|4437.12|4436.97|4436.97|0
1621937910000|2021-05-25 10:18:30|4437.72|4437.72|4437.91|4437.91|4437.91|4437.91|4437.72|4437.72|0
1621937920000|2021-05-25 10:18:40|4438.05|4438.05|4438.5|4438.5|4438.5|4438.5|4438.05|4438.05|0
1621937940000|2021-05-25 10:19:00|4438.59|4438.59|4438.59|4438.59|4438.59|4438.59|4438.59|4438.59|0
1621937970000|2021-05-25 10:19:30|4438.63|4438.63|4438.66|4438.66|4438.66|4438.66|4438.63|4438.63|0
1621937980000|2021-05-25 10:19:40|4438.69|4438.69|4438.81|4438.81|4438.81|4438.81|4438.66|4438.66|0
1621937990000|2021-05-25 10:19:50|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|0
1621938000000|2021-05-25 10:20:00|4438.86|4438.86|4438.83|4438.83|4438.86|4438.86|4438.83|4438.83|0
1621938010000|2021-05-25 10:20:10|4438.69|4438.69|4438.38|4438.38|4438.69|4438.69|4438.38|4438.38|0
1621938030000|2021-05-25 10:20:30|4438.42|4438.42|4438.25|4438.25|4438.45|4438.45|4438.15|4438.15|0
1621938040000|2021-05-25 10:20:40|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|0
1621938050000|2021-05-25 10:20:50|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|0
1621938080000|2021-05-25 10:21:20|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|0
1621938090000|2021-05-25 10:21:30|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|0
1621938110000|2021-05-25 10:21:50|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|0
1621938120000|2021-05-25 10:22:00|4438.13|4438.13|4438.17|4438.17|4438.17|4438.17|4438.13|4438.13|0
1621938130000|2021-05-25 10:22:10|4437.87|4437.87|4438.17|4438.17|4438.17|4438.17|4437.87|4437.87|0
1621938140000|2021-05-25 10:22:20|4438.32|4438.32|4438.96|4438.96|4438.96|4438.96|4438.32|4438.32|0
1621938150000|2021-05-25 10:22:30|4439|4439|4438.97|4438.97|4439|4439|4438.97|4438.97|0
1621938170000|2021-05-25 10:22:50|4439|4439|4439.17|4439.17|4439.17|4439.17|4439|4439|0
1621938180000|2021-05-25 10:23:00|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|0
1621938200000|2021-05-25 10:23:20|4439.75|4439.75|4439.75|4439.75|4439.75|4439.75|4439.75|4439.75|0
1621938210000|2021-05-25 10:23:30|4439.72|4439.72|4439.72|4439.72|4439.72|4439.72|4439.72|4439.72|0
1621938220000|2021-05-25 10:23:40|4439.57|4439.57|4438.89|4438.89|4439.57|4439.57|4438.89|4438.89|0
1621938240000|2021-05-25 10:24:00|4439.19|4439.19|4439.22|4439.22|4439.22|4439.22|4439.19|4439.19|0
1621938250000|2021-05-25 10:24:10|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|0
1621938260000|2021-05-25 10:24:20|4439.28|4439.28|4439.28|4439.28|4439.28|4439.28|4439.28|4439.28|0
1621938270000|2021-05-25 10:24:30|4439.26|4439.26|4439.05|4439.05|4439.26|4439.26|4439.05|4439.05|0
1621938290000|2021-05-25 10:24:50|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|0
1621938300000|2021-05-25 10:25:00|4439.07|4439.07|4438.3|4438.3|4439.07|4439.07|4438.3|4438.3|0
1621938310000|2021-05-25 10:25:10|4438.15|4438.15|4438.15|4438.15|4438.15|4438.15|4438.15|4438.15|0
1621938330000|2021-05-25 10:25:30|4438.18|4438.18|4438.18|4438.18|4438.18|4438.18|4438.18|4438.18|0
1621938340000|2021-05-25 10:25:40|4438.2|4438.2|4438.2|4438.2|4438.2|4438.2|4438.2|4438.2|0
1621938360000|2021-05-25 10:26:00|4438.23|4438.23|4438.23|4438.23|4438.23|4438.23|4438.23|4438.23|0
1621938380000|2021-05-25 10:26:20|4437.93|4437.93|4437.95|4437.95|4437.95|4437.95|4437.93|4437.93|0
1621938400000|2021-05-25 10:26:40|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|0
1621938410000|2021-05-25 10:26:50|4437.58|4437.58|4437.34|4437.34|4437.58|4437.58|4437.3|4437.3|0
1621938420000|2021-05-25 10:27:00|4437.19|4437.19|4437.17|4437.17|4437.19|4437.19|4437.17|4437.17|0
1621938430000|2021-05-25 10:27:10|4437.15|4437.15|4437.08|4437.08|4437.17|4437.17|4437.08|4437.08|0
1621938450000|2021-05-25 10:27:30|4437.1|4437.1|4437.1|4437.1|4437.1|4437.1|4437.1|4437.1|0
1621938470000|2021-05-25 10:27:50|4436.95|4436.95|4436.95|4436.95|4436.95|4436.95|4436.95|4436.95|0
1621938480000|2021-05-25 10:28:00|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|0
1621938510000|2021-05-25 10:28:30|4436.47|4436.47|4436.45|4436.45|4436.47|4436.47|4436.36|4436.36|0
1621938520000|2021-05-25 10:28:40|4436.15|4436.15|4436.75|4436.75|4436.75|4436.75|4436.15|4436.15|0
1621938530000|2021-05-25 10:28:50|4436.9|4436.9|4437.2|4437.2|4437.2|4437.2|4436.9|4436.9|0
1621938580000|2021-05-25 10:29:40|4437.05|4437.05|4437.05|4437.05|4437.05|4437.05|4437.05|4437.05|0
1621938590000|2021-05-25 10:29:50|4436.75|4436.75|4436.75|4436.75|4436.75|4436.75|4436.75|4436.75|0
1621938600000|2021-05-25 10:30:00|4436.6|4436.6|4436|4436|4436.6|4436.6|4436|4436|0
1621938630000|2021-05-25 10:30:30|4435.4|4435.4|4435.25|4435.25|4435.4|4435.4|4435.25|4435.25|0
1621938650000|2021-05-25 10:30:50|4434.95|4434.95|4434.95|4434.95|4434.95|4434.95|4434.95|4434.95|0
1621938660000|2021-05-25 10:31:00|4434.98|4434.98|4434.29|4434.29|4434.98|4434.98|4434.29|4434.29|0
1621938670000|2021-05-25 10:31:10|4434.26|4434.26|4434.23|4434.23|4434.26|4434.26|4433.93|4433.93|0
1621938680000|2021-05-25 10:31:20|4434.21|4434.21|4434.12|4434.12|4434.21|4434.21|4434.12|4434.12|0
1621938690000|2021-05-25 10:31:30|4434.09|4434.09|4434.09|4434.09|4434.09|4434.09|4434.09|4434.09|0
1621938700000|2021-05-25 10:31:40|4434.69|4434.69|4434.69|4434.69|4434.69|4434.69|4434.69|4434.69|0
1621938720000|2021-05-25 10:32:00|4434.67|4434.67|4434.67|4434.67|4434.67|4434.67|4434.67|4434.67|0
1621938740000|2021-05-25 10:32:20|4434.69|4434.69|4434.72|4434.72|4434.72|4434.72|4434.69|4434.69|0
1621938760000|2021-05-25 10:32:40|4434.57|4434.57|4434.08|4434.08|4434.57|4434.57|4434.08|4434.08|0
1621938770000|2021-05-25 10:32:50|4433.97|4433.97|4432.98|4432.98|4433.97|4433.97|4432.98|4432.98|0
1621938790000|2021-05-25 10:33:10|4432.94|4432.94|4433.01|4433.01|4433.01|4433.01|4432.94|4432.94|0
1621938800000|2021-05-25 10:33:20|4432.99|4432.99|4432.27|4432.27|4432.99|4432.99|4432.27|4432.27|0
1621938820000|2021-05-25 10:33:40|4431.97|4431.97|4431.82|4431.82|4431.97|4431.97|4431.82|4431.82|0
1621938830000|2021-05-25 10:33:50|4431.78|4431.78|4431.9|4431.9|4431.9|4431.9|4431.78|4431.78|0
1621938840000|2021-05-25 10:34:00|4431.98|4431.98|4431.94|4431.94|4431.98|4431.98|4431.94|4431.94|0
1621938860000|2021-05-25 10:34:20|4431.91|4431.91|4432.66|4432.66|4432.66|4432.66|4431.91|4431.91|0
1621938870000|2021-05-25 10:34:30|4432.63|4432.63|4432.63|4432.63|4432.63|4432.63|4432.63|4432.63|0
1621938880000|2021-05-25 10:34:40|4432.75|4432.75|4432.75|4432.75|4432.75|4432.75|4432.75|4432.75|0
1621938900000|2021-05-25 10:35:00|4432.66|4432.66|4432.33|4432.33|4432.66|4432.66|4432.33|4432.33|0
1621938910000|2021-05-25 10:35:10|4432.63|4432.63|4432.63|4432.63|4432.63|4432.63|4432.63|4432.63|0
1621938920000|2021-05-25 10:35:20|4432.72|4432.72|4433.02|4433.02|4433.02|4433.02|4432.72|4432.72|0
1621938930000|2021-05-25 10:35:30|4433.17|4433.17|4433.17|4433.17|4433.17|4433.17|4433.13|4433.13|0
1621938940000|2021-05-25 10:35:40|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|0
1621938950000|2021-05-25 10:35:50|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|0
1621938960000|2021-05-25 10:36:00|4432.92|4432.92|4433.07|4433.07|4433.07|4433.07|4432.92|4432.92|0
1621938970000|2021-05-25 10:36:10|4433.31|4433.31|4433.31|4433.31|4433.31|4433.31|4433.31|4433.31|0
1621938980000|2021-05-25 10:36:20|4433.16|4433.16|4433.16|4433.16|4433.16|4433.16|4433.16|4433.16|0
1621938990000|2021-05-25 10:36:30|4433.12|4433.12|4433.07|4433.07|4433.12|4433.12|4433.07|4433.07|0
1621939010000|2021-05-25 10:36:50|4433.18|4433.18|4433.18|4433.18|4433.18|4433.18|4433.18|4433.18|0
1621939020000|2021-05-25 10:37:00|4433.16|4433.16|4433.16|4433.16|4433.16|4433.16|4433.16|4433.16|0
1621939030000|2021-05-25 10:37:10|4432.56|4432.56|4432.75|4432.75|4432.75|4432.75|4432.45|4432.45|0
1621939040000|2021-05-25 10:37:20|4433.05|4433.05|4433.05|4433.05|4433.05|4433.05|4433.05|4433.05|0
1621939050000|2021-05-25 10:37:30|4432.45|4432.45|4432.45|4432.45|4432.45|4432.45|4432.45|4432.45|0
1621939070000|2021-05-25 10:37:50|4432.33|4432.33|4432.97|4432.97|4432.97|4432.97|4432.33|4432.33|0
1621939080000|2021-05-25 10:38:00|4433|4433|4433.04|4433.04|4433.04|4433.04|4433|4433|0
1621939090000|2021-05-25 10:38:10|4433.06|4433.06|4433.3|4433.3|4433.3|4433.3|4433.06|4433.06|0
1621939100000|2021-05-25 10:38:20|4433.27|4433.27|4432.67|4432.67|4433.27|4433.27|4432.67|4432.67|0
1621939120000|2021-05-25 10:38:40|4432.52|4432.52|4432.52|4432.52|4432.52|4432.52|4432.52|4432.52|0
1621939130000|2021-05-25 10:38:50|4432.5|4432.5|4432.35|4432.35|4432.5|4432.5|4432.35|4432.35|0
1621939140000|2021-05-25 10:39:00|4432.2|4432.2|4432.94|4432.94|4432.94|4432.94|4432.2|4432.2|0
1621939190000|2021-05-25 10:39:50|4432.64|4432.64|4432.46|4432.46|4432.76|4432.76|4432.46|4432.46|0
1621939200000|2021-05-25 10:40:00|4432.76|4432.76|4433.21|4433.21|4433.21|4433.21|4432.73|4432.73|0
1621939210000|2021-05-25 10:40:10|4433.3|4433.3|4433|4433|4433.3|4433.3|4433|4433|0
1621939220000|2021-05-25 10:40:20|4432.97|4432.97|4432.67|4432.67|4432.97|4432.97|4432.67|4432.67|0
1621939230000|2021-05-25 10:40:30|4432.53|4432.53|4432.53|4432.53|4432.53|4432.53|4432.53|4432.53|0
1621939260000|2021-05-25 10:41:00|4431.92|4431.92|4431.88|4431.88|4431.92|4431.92|4431.88|4431.88|0
1621939280000|2021-05-25 10:41:20|4432.18|4432.18|4432.26|4432.26|4432.26|4432.26|4432.18|4432.18|0
1621939290000|2021-05-25 10:41:30|4432.86|4432.86|4432.86|4432.86|4432.86|4432.86|4432.86|4432.86|0
1621939310000|2021-05-25 10:41:50|4432.78|4432.78|4432.42|4432.42|4432.78|4432.78|4432.42|4432.42|0
1621939340000|2021-05-25 10:42:20|4432.38|4432.38|4432.38|4432.38|4432.38|4432.38|4432.38|4432.38|0
1621939350000|2021-05-25 10:42:30|4432.08|4432.08|4431.9|4431.9|4432.08|4432.08|4431.9|4431.9|0
1621939360000|2021-05-25 10:42:40|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|0
1621939380000|2021-05-25 10:43:00|4431.98|4431.98|4431.98|4431.98|4431.98|4431.98|4431.98|4431.98|0
1621939430000|2021-05-25 10:43:50|4431.83|4431.83|4431.83|4431.83|4431.83|4431.83|4431.83|4431.83|0
1621939460000|2021-05-25 10:44:20|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|0
1621939470000|2021-05-25 10:44:30|4431.83|4431.83|4432.16|4432.16|4432.16|4432.16|4431.83|4431.83|0
1621939490000|2021-05-25 10:44:50|4432.31|4432.31|4432.79|4432.79|4432.79|4432.79|4432.31|4432.31|0
1621939500000|2021-05-25 10:45:00|4433.39|4433.39|4434.29|4434.29|4434.59|4434.59|4433.39|4433.39|0
1621939530000|2021-05-25 10:45:30|4433.99|4433.99|4433.24|4433.24|4433.99|4433.99|4433.24|4433.24|0
1621939570000|2021-05-25 10:46:10|4433.39|4433.39|4433.39|4433.39|4433.39|4433.39|4433.39|4433.39|0
1621939580000|2021-05-25 10:46:20|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|0
1621939610000|2021-05-25 10:46:50|4433.67|4433.67|4433.63|4433.63|4433.67|4433.67|4433.63|4433.63|0
1621939620000|2021-05-25 10:47:00|4433.33|4433.33|4433.33|4433.33|4433.33|4433.33|4433.33|4433.33|0
1621939640000|2021-05-25 10:47:20|4433.28|4433.28|4433.19|4433.19|4433.28|4433.28|4433.19|4433.19|0
1621939660000|2021-05-25 10:47:40|4432.89|4432.89|4432.89|4432.89|4432.89|4432.89|4432.89|4432.89|0
1621939670000|2021-05-25 10:47:50|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|0
1621939680000|2021-05-25 10:48:00|4432.75|4432.75|4432.6|4432.6|4432.9|4432.9|4432.6|4432.6|0
1621939690000|2021-05-25 10:48:10|4432.58|4432.58|4432.58|4432.58|4432.58|4432.58|4432.58|4432.58|0
1621939700000|2021-05-25 10:48:20|4432.88|4432.88|4432.88|4432.88|4432.88|4432.88|4432.88|4432.88|0
1621939710000|2021-05-25 10:48:30|4432.9|4432.9|4433.2|4433.2|4433.2|4433.2|4432.9|4432.9|0
1621939730000|2021-05-25 10:48:50|4433.05|4433.05|4433.05|4433.05|4433.05|4433.05|4433.05|4433.05|0
1621939790000|2021-05-25 10:49:50|4433.2|4433.2|4433.35|4433.35|4433.35|4433.35|4433.2|4433.2|0
1621939820000|2021-05-25 10:50:20|4433.65|4433.65|4433.65|4433.65|4433.65|4433.65|4433.35|4433.35|0
1621939830000|2021-05-25 10:50:30|4433.8|4433.8|4433.8|4433.8|4433.8|4433.8|4433.8|4433.8|0
1621939840000|2021-05-25 10:50:40|4433.89|4433.89|4434.31|4434.31|4434.31|4434.31|4433.89|4433.89|0
1621939850000|2021-05-25 10:50:50|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|0
1621939860000|2021-05-25 10:51:00|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|0
1621939870000|2021-05-25 10:51:10|4434.44|4434.44|4434.31|4434.31|4434.44|4434.44|4434.31|4434.31|0
1621939880000|2021-05-25 10:51:20|4434.28|4434.28|4434.38|4434.38|4434.38|4434.38|4434.21|4434.21|0
1621939900000|2021-05-25 10:51:40|4434.53|4434.53|4434.53|4434.53|4434.53|4434.53|4434.53|4434.53|0
1621939930000|2021-05-25 10:52:10|4434.22|4434.22|4434.53|4434.53|4434.53|4434.53|4434.22|4434.22|0
1621939940000|2021-05-25 10:52:20|4434.83|4434.83|4434.53|4434.53|4434.83|4434.83|4434.53|4434.53|0
1621939960000|2021-05-25 10:52:40|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|0
1621939980000|2021-05-25 10:53:00|4434.4|4434.4|4434.4|4434.4|4434.4|4434.4|4434.4|4434.4|0
1621940000000|2021-05-25 10:53:20|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|0
1621940030000|2021-05-25 10:53:50|4434.33|4434.33|4434.33|4434.33|4434.33|4434.33|4434.33|4434.33|0
1621940040000|2021-05-25 10:54:00|4434.63|4434.63|4433.58|4433.58|4434.63|4434.63|4433.58|4433.58|0
1621940050000|2021-05-25 10:54:10|4433.28|4433.28|4433.28|4433.28|4433.28|4433.28|4433.28|4433.28|0
1621940060000|2021-05-25 10:54:20|4433.05|4433.05|4432.9|4432.9|4433.05|4433.05|4432.9|4432.9|0
1621940070000|2021-05-25 10:54:30|4432.86|4432.86|4432.86|4432.86|4432.86|4432.86|4432.86|4432.86|0
1621940080000|2021-05-25 10:54:40|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|0
1621940090000|2021-05-25 10:54:50|4432.34|4432.34|4432.34|4432.34|4432.34|4432.34|4432.34|4432.34|0
1621940100000|2021-05-25 10:55:00|4432.37|4432.37|4431.77|4431.77|4432.37|4432.37|4431.77|4431.77|0
1621940120000|2021-05-25 10:55:20|4431.86|4431.86|4431.86|4431.86|4431.86|4431.86|4431.86|4431.86|0
1621940130000|2021-05-25 10:55:30|4431.83|4431.83|4431.83|4431.83|4431.83|4431.83|4431.83|4431.83|0
1621940160000|2021-05-25 10:56:00|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|0
1621940170000|2021-05-25 10:56:10|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|0
1621940180000|2021-05-25 10:56:20|4432.23|4432.23|4432.23|4432.23|4432.23|4432.23|4432.23|4432.23|0
1621940190000|2021-05-25 10:56:30|4431.78|4431.78|4431.76|4431.76|4431.78|4431.78|4431.76|4431.76|0
1621940200000|2021-05-25 10:56:40|4431.74|4431.74|4431.13|4431.13|4431.74|4431.74|4431.13|4431.13|0
1621940210000|2021-05-25 10:56:50|4431.58|4431.58|4431.58|4431.58|4431.58|4431.58|4431.58|4431.58|0
1621940220000|2021-05-25 10:57:00|4431.53|4431.53|4431.26|4431.26|4431.56|4431.56|4431.26|4431.26|0
1621940230000|2021-05-25 10:57:10|4431.3|4431.3|4431.37|4431.37|4431.39|4431.39|4431.3|4431.3|0
1621940240000|2021-05-25 10:57:20|4431.34|4431.34|4431.23|4431.23|4431.34|4431.34|4431.23|4431.23|0
1621940250000|2021-05-25 10:57:30|4431.38|4431.38|4431.38|4431.38|4431.4|4431.4|4431.38|4431.38|0
1621940270000|2021-05-25 10:57:50|4431.98|4431.98|4432.28|4432.28|4432.28|4432.28|4431.98|4431.98|0
1621940290000|2021-05-25 10:58:10|4431.98|4431.98|4431.98|4431.98|4431.98|4431.98|4431.98|4431.98|0
1621940300000|2021-05-25 10:58:20|4432.13|4432.13|4432.13|4432.13|4432.13|4432.13|4432.13|4432.13|0
1621940310000|2021-05-25 10:58:30|4432.04|4432.04|4432.04|4432.04|4432.04|4432.04|4432.04|4432.04|0
1621940320000|2021-05-25 10:58:40|4431.91|4431.91|4432.06|4432.06|4432.06|4432.06|4431.91|4431.91|0
1621940340000|2021-05-25 10:59:00|4431.97|4431.97|4431.07|4431.07|4431.97|4431.97|4431.07|4431.07|0
1621940350000|2021-05-25 10:59:10|4431.37|4431.37|4431.37|4431.37|4431.37|4431.37|4431.37|4431.37|0
1621940360000|2021-05-25 10:59:20|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|0
1621940370000|2021-05-25 10:59:30|4431.04|4431.04|4430.85|4430.85|4431.04|4431.04|4430.85|4430.85|0
1621940380000|2021-05-25 10:59:40|4430.76|4430.76|4430.27|4430.27|4430.76|4430.76|4430.27|4430.27|0
1621940390000|2021-05-25 10:59:50|4430.18|4430.18|4429.88|4429.88|4430.18|4430.18|4429.88|4429.88|0
1621940400000|2021-05-25 11:00:00|4429.76|4429.76|4430.09|4430.09|4430.09|4430.09|4429.76|4429.76|0
1621940420000|2021-05-25 11:00:20|4430.24|4430.24|4429.94|4429.94|4430.24|4430.24|4429.94|4429.94|0
1621940430000|2021-05-25 11:00:30|4429.85|4429.85|4429.85|4429.85|4429.85|4429.85|4429.85|4429.85|0
1621940450000|2021-05-25 11:00:50|4430.45|4430.45|4430.9|4430.9|4430.9|4430.9|4430.45|4430.45|0
1621940460000|2021-05-25 11:01:00|4430.99|4430.99|4431.08|4431.08|4431.08|4431.08|4430.99|4430.99|0
1621940480000|2021-05-25 11:01:20|4430.48|4430.48|4431.23|4431.23|4431.23|4431.23|4430.48|4430.48|0
1621940490000|2021-05-25 11:01:30|4431.34|4431.34|4433.4|4433.4|4433.4|4433.4|4431.34|4431.34|0
1621940500000|2021-05-25 11:01:40|4433.43|4433.43|4433.4|4433.4|4433.43|4433.43|4433.4|4433.4|0
1621940510000|2021-05-25 11:01:50|4433.7|4433.7|4433.85|4433.85|4433.85|4433.85|4433.7|4433.7|0
1621940520000|2021-05-25 11:02:00|4433.7|4433.7|4433.7|4433.7|4433.7|4433.7|4433.7|4433.7|0
1621940530000|2021-05-25 11:02:10|4434.3|4434.3|4434.3|4434.3|4434.3|4434.3|4434.3|4434.3|0
1621940540000|2021-05-25 11:02:20|4434.21|4434.21|4434.21|4434.21|4434.21|4434.21|4434.21|4434.21|0
1621940550000|2021-05-25 11:02:30|4434.51|4434.51|4434.51|4434.51|4434.51|4434.51|4434.51|4434.51|0
1621940560000|2021-05-25 11:02:40|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|0
1621940570000|2021-05-25 11:02:50|4434.43|4434.43|4434.43|4434.43|4434.43|4434.43|4434.43|4434.43|0
1621940580000|2021-05-25 11:03:00|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|0
1621940590000|2021-05-25 11:03:10|4434.6|4434.6|4434.6|4434.6|4434.6|4434.6|4434.6|4434.6|0
1621940600000|2021-05-25 11:03:20|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|0
1621940620000|2021-05-25 11:03:40|4434.33|4434.33|4434.48|4434.48|4434.48|4434.48|4434.33|4434.33|0
1621940640000|2021-05-25 11:04:00|4434.33|4434.33|4434.33|4434.33|4434.33|4434.33|4434.33|4434.33|0
1621940650000|2021-05-25 11:04:10|4434.63|4434.63|4434.63|4434.63|4434.63|4434.63|4434.63|4434.63|0
1621940660000|2021-05-25 11:04:20|4434.48|4434.48|4434.34|4434.34|4434.48|4434.48|4434.34|4434.34|0
1621940670000|2021-05-25 11:04:30|4434.45|4434.45|4433.94|4433.94|4434.54|4434.54|4433.94|4433.94|0
1621940680000|2021-05-25 11:04:40|4434.24|4434.24|4434.47|4434.47|4434.47|4434.47|4434.24|4434.24|0
1621940700000|2021-05-25 11:05:00|4434.45|4434.45|4434.45|4434.45|4434.45|4434.45|4434.45|4434.45|0
1621940710000|2021-05-25 11:05:10|4434.3|4434.3|4434.3|4434.3|4434.3|4434.3|4434.3|4434.3|0
1621940720000|2021-05-25 11:05:20|4433.7|4433.7|4433.55|4433.55|4433.7|4433.7|4433.4|4433.4|0
1621940730000|2021-05-25 11:05:30|4433.52|4433.52|4433.43|4433.43|4433.52|4433.52|4433.43|4433.43|0
1621940740000|2021-05-25 11:05:40|4433.58|4433.58|4433.58|4433.58|4433.58|4433.58|4433.58|4433.58|0
1621940750000|2021-05-25 11:05:50|4433.62|4433.62|4433.66|4433.66|4433.66|4433.66|4433.62|4433.62|0
1621940760000|2021-05-25 11:06:00|4434.26|4434.26|4434.89|4434.89|4434.89|4434.89|4434.26|4434.26|0
1621940770000|2021-05-25 11:06:10|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|0
1621940780000|2021-05-25 11:06:20|4436.09|4436.09|4436.09|4436.09|4436.09|4436.09|4436.09|4436.09|0
1621940800000|2021-05-25 11:06:40|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|0
1621940820000|2021-05-25 11:07:00|4436.21|4436.21|4435.91|4435.91|4436.21|4436.21|4435.91|4435.91|0
1621940830000|2021-05-25 11:07:10|4436.21|4436.21|4436.69|4436.69|4436.69|4436.69|4436.21|4436.21|0
1621940840000|2021-05-25 11:07:20|4436.99|4436.99|4437.07|4437.07|4437.07|4437.07|4436.99|4436.99|0
1621940850000|2021-05-25 11:07:30|4437.15|4437.15|4437.31|4437.31|4437.31|4437.31|4437.15|4437.15|0
1621940860000|2021-05-25 11:07:40|4437.34|4437.34|4437.19|4437.19|4437.34|4437.34|4437.19|4437.19|0
1621940880000|2021-05-25 11:08:00|4437.34|4437.34|4436.74|4436.74|4437.34|4437.34|4436.74|4436.74|0
1621940900000|2021-05-25 11:08:20|4436.78|4436.78|4437.17|4437.17|4437.17|4437.17|4436.78|4436.78|0
1621940910000|2021-05-25 11:08:30|4437.47|4437.47|4437.47|4437.47|4437.47|4437.47|4437.47|4437.47|0
1621940920000|2021-05-25 11:08:40|4437.32|4437.32|4437.17|4437.17|4437.32|4437.32|4437.17|4437.17|0
1621940940000|2021-05-25 11:09:00|4437.26|4437.26|4438.23|4438.23|4438.23|4438.23|4437.26|4437.26|0
1621940950000|2021-05-25 11:09:10|4438.32|4438.32|4438.35|4438.35|4438.35|4438.35|4438.23|4438.23|0
1621940970000|2021-05-25 11:09:30|4438.31|4438.31|4438.31|4438.31|4438.31|4438.31|4438.31|4438.31|0
1621940980000|2021-05-25 11:09:40|4438.42|4438.42|4438.51|4438.51|4438.51|4438.51|4438.4|4438.4|0
1621940990000|2021-05-25 11:09:50|4439.11|4439.11|4439.26|4439.26|4439.26|4439.26|4439.11|4439.11|0
1621941000000|2021-05-25 11:10:00|4439.19|4439.19|4439.19|4439.19|4439.19|4439.19|4439.19|4439.19|0
1621941010000|2021-05-25 11:10:10|4439.49|4439.49|4439.49|4439.49|4439.49|4439.49|4439.49|4439.49|0
1621941020000|2021-05-25 11:10:20|4439.47|4439.47|4438.56|4438.56|4439.47|4439.47|4438.56|4438.56|0
1621941040000|2021-05-25 11:10:40|4438.66|4438.66|4438.75|4438.75|4438.75|4438.75|4438.66|4438.66|0
1621941070000|2021-05-25 11:11:10|4438.77|4438.77|4439.37|4439.37|4439.37|4439.37|4438.77|4438.77|0
1621941080000|2021-05-25 11:11:20|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|0
1621941090000|2021-05-25 11:11:30|4438.92|4438.92|4438.95|4438.95|4438.95|4438.95|4438.9|4438.9|0
1621941110000|2021-05-25 11:11:50|4438.92|4438.92|4438.44|4438.44|4438.92|4438.92|4438.44|4438.44|0
1621941120000|2021-05-25 11:12:00|4438.35|4438.35|4438.65|4438.65|4438.65|4438.65|4438.35|4438.35|0
1621941130000|2021-05-25 11:12:10|4438.95|4438.95|4439.22|4439.22|4439.25|4439.25|4438.95|4438.95|0
1621941140000|2021-05-25 11:12:20|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|0
1621941150000|2021-05-25 11:12:30|4439.05|4439.05|4438.96|4438.96|4439.05|4439.05|4438.96|4438.96|0
1621941160000|2021-05-25 11:12:40|4439.11|4439.11|4438.92|4438.92|4439.41|4439.41|4438.81|4438.81|0
1621941170000|2021-05-25 11:12:50|4438.81|4438.81|4438.81|4438.81|4438.81|4438.81|4438.81|4438.81|0
1621941180000|2021-05-25 11:13:00|4438.72|4438.72|4438.42|4438.42|4438.72|4438.72|4438.42|4438.42|0
1621941190000|2021-05-25 11:13:10|4438.72|4438.72|4437.82|4437.82|4438.72|4438.72|4437.82|4437.82|0
1621941200000|2021-05-25 11:13:20|4437.52|4437.52|4437.22|4437.22|4437.52|4437.52|4437.22|4437.22|0
1621941210000|2021-05-25 11:13:30|4437.13|4437.13|4437.13|4437.13|4437.13|4437.13|4437.13|4437.13|0
1621941230000|2021-05-25 11:13:50|4437.09|4437.09|4437.39|4437.39|4437.39|4437.39|4437.09|4437.09|0
1621941240000|2021-05-25 11:14:00|4437.69|4437.69|4438.23|4438.23|4438.23|4438.23|4437.69|4437.69|0
1621941250000|2021-05-25 11:14:10|4437.78|4437.78|4437.78|4437.78|4437.78|4437.78|4437.78|4437.78|0
1621941260000|2021-05-25 11:14:20|4437.48|4437.48|4437.33|4437.33|4437.48|4437.48|4437.33|4437.33|0
1621941270000|2021-05-25 11:14:30|4437.24|4437.24|4437.2|4437.2|4437.24|4437.24|4437.2|4437.2|0
1621941290000|2021-05-25 11:14:50|4437.5|4437.5|4437.8|4437.8|4437.8|4437.8|4437.5|4437.5|0
1621941300000|2021-05-25 11:15:00|4437.69|4437.69|4437.24|4437.24|4437.69|4437.69|4437.24|4437.24|0
1621941320000|2021-05-25 11:15:20|4437.09|4437.09|4437.09|4437.09|4437.09|4437.09|4437.09|4437.09|0
1621941330000|2021-05-25 11:15:30|4437|4437|4437|4437|4437|4437|4437|4437|0
1621941350000|2021-05-25 11:15:50|4436.91|4436.91|4436.91|4436.91|4436.91|4436.91|4436.91|4436.91|0
1621941370000|2021-05-25 11:16:10|4436.76|4436.76|4436.76|4436.76|4436.76|4436.76|4436.61|4436.61|0
1621941400000|2021-05-25 11:16:40|4435.86|4435.86|4435.86|4435.86|4435.86|4435.86|4435.86|4435.86|0
1621941410000|2021-05-25 11:16:50|4436.01|4436.01|4436.01|4436.01|4436.01|4436.01|4436.01|4436.01|0
1621941420000|2021-05-25 11:17:00|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|0
1621941440000|2021-05-25 11:17:20|4436.56|4436.56|4436.56|4436.56|4436.56|4436.56|4436.56|4436.56|0
1621941450000|2021-05-25 11:17:30|4436.71|4436.71|4437.15|4437.15|4437.15|4437.15|4436.71|4436.71|0
1621941460000|2021-05-25 11:17:40|4437.06|4437.06|4437.06|4437.06|4437.06|4437.06|4437.06|4437.06|0
1621941480000|2021-05-25 11:18:00|4437.03|4437.03|4437.03|4437.03|4437.03|4437.03|4437.03|4437.03|0
1621941490000|2021-05-25 11:18:10|4436.42|4436.42|4435.98|4435.98|4436.42|4436.42|4435.98|4435.98|0
1621941530000|2021-05-25 11:18:50|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|0
1621941550000|2021-05-25 11:19:10|4435.45|4435.45|4435.45|4435.45|4435.45|4435.45|4435.45|4435.45|0
1621941560000|2021-05-25 11:19:20|4435.75|4435.75|4435.75|4435.75|4435.75|4435.75|4435.75|4435.75|0
1621941590000|2021-05-25 11:19:50|4435.66|4435.66|4435.68|4435.68|4435.77|4435.77|4435.66|4435.66|0
1621941620000|2021-05-25 11:20:20|4435.65|4435.65|4435.6|4435.6|4435.65|4435.65|4435.6|4435.6|0
1621941640000|2021-05-25 11:20:40|4435.63|4435.63|4435.6|4435.6|4435.63|4435.63|4435.6|4435.6|0
1621941650000|2021-05-25 11:20:50|4435.3|4435.3|4435.3|4435.3|4435.3|4435.3|4435.3|4435.3|0
1621941660000|2021-05-25 11:21:00|4435.33|4435.33|4435.33|4435.33|4435.33|4435.33|4435.33|4435.33|0
1621941670000|2021-05-25 11:21:10|4435.44|4435.44|4435.44|4435.44|4435.44|4435.44|4435.44|4435.44|0
1621941690000|2021-05-25 11:21:30|4435.15|4435.15|4435.15|4435.15|4435.15|4435.15|4435.15|4435.15|0
1621941700000|2021-05-25 11:21:40|4434.85|4434.85|4434.85|4434.85|4434.85|4434.85|4434.85|4434.85|0
1621941710000|2021-05-25 11:21:50|4434.55|4434.55|4434.55|4434.55|4434.55|4434.55|4434.55|4434.55|0
1621941730000|2021-05-25 11:22:10|4433.64|4433.64|4433.64|4433.64|4433.64|4433.64|4433.64|4433.64|0
1621941760000|2021-05-25 11:22:40|4433.34|4433.34|4433.34|4433.34|4433.34|4433.34|4433.34|4433.34|0
1621941780000|2021-05-25 11:23:00|4433.2|4433.2|4433.5|4433.5|4433.5|4433.5|4433.2|4433.2|0
1621941820000|2021-05-25 11:23:40|4433.59|4433.59|4433.59|4433.59|4433.59|4433.59|4433.59|4433.59|0
1621941830000|2021-05-25 11:23:50|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|0
1621941840000|2021-05-25 11:24:00|4433.26|4433.26|4433.07|4433.07|4433.26|4433.26|4433.07|4433.07|0
1621941870000|2021-05-25 11:24:30|4433.03|4433.03|4433.18|4433.18|4433.18|4433.18|4433.03|4433.03|0
1621941880000|2021-05-25 11:24:40|4433.03|4433.03|4433.03|4433.03|4433.03|4433.03|4433.03|4433.03|0
1621941910000|2021-05-25 11:25:10|4432.73|4432.73|4432.73|4432.73|4432.73|4432.73|4432.73|4432.73|0
1621941940000|2021-05-25 11:25:40|4433.63|4433.63|4433.63|4433.63|4433.63|4433.63|4433.63|4433.63|0
1621941950000|2021-05-25 11:25:50|4433.72|4433.72|4432.83|4432.83|4433.72|4433.72|4432.83|4432.83|0
1621941960000|2021-05-25 11:26:00|4432.53|4432.53|4432.33|4432.33|4432.53|4432.53|4432.33|4432.33|0
1621941980000|2021-05-25 11:26:20|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|0
1621942000000|2021-05-25 11:26:40|4432.56|4432.56|4432.56|4432.56|4432.56|4432.56|4432.56|4432.56|0
1621942010000|2021-05-25 11:26:50|4432.41|4432.41|4432.41|4432.41|4432.41|4432.41|4432.41|4432.41|0
1621942020000|2021-05-25 11:27:00|4433.01|4433.01|4432.97|4432.97|4433.01|4433.01|4432.97|4432.97|0
1621942050000|2021-05-25 11:27:30|4432.82|4432.82|4432.82|4432.82|4432.82|4432.82|4432.82|4432.82|0
1621942080000|2021-05-25 11:28:00|4433.12|4433.12|4433.84|4433.84|4433.87|4433.87|4433.12|4433.12|0
1621942090000|2021-05-25 11:28:10|4433.93|4433.93|4433.78|4433.78|4433.93|4433.93|4433.63|4433.63|0
1621942120000|2021-05-25 11:28:40|4433.66|4433.66|4433.7|4433.7|4433.7|4433.7|4433.66|4433.66|0
1621942140000|2021-05-25 11:29:00|4433.1|4433.1|4432.95|4432.95|4433.1|4433.1|4432.95|4432.95|0
1621942190000|2021-05-25 11:29:50|4432.86|4432.86|4432.86|4432.86|4432.86|4432.86|4432.86|4432.86|0
1621942210000|2021-05-25 11:30:10|4432.71|4432.71|4432.71|4432.71|4432.71|4432.71|4432.71|4432.71|0
1621942220000|2021-05-25 11:30:20|4432.56|4432.56|4431.96|4431.96|4432.56|4432.56|4431.96|4431.96|0
1621942250000|2021-05-25 11:30:50|4432.11|4432.11|4432.11|4432.11|4432.11|4432.11|4432.11|4432.11|0
1621942260000|2021-05-25 11:31:00|4432.02|4432.02|4432.02|4432.02|4432.02|4432.02|4432.02|4432.02|0
1621942280000|2021-05-25 11:31:20|4432.32|4432.32|4432.32|4432.32|4432.32|4432.32|4432.32|4432.32|0
1621942290000|2021-05-25 11:31:30|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|0
1621942300000|2021-05-25 11:31:40|4432.2|4432.2|4432.2|4432.2|4432.24|4432.24|4432.2|4432.2|0
1621942310000|2021-05-25 11:31:50|4432.11|4432.11|4432.08|4432.08|4432.11|4432.11|4432.08|4432.08|0
1621942320000|2021-05-25 11:32:00|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|0
1621942330000|2021-05-25 11:32:10|4431.27|4431.27|4431.38|4431.38|4431.38|4431.38|4431.27|4431.27|0
1621942340000|2021-05-25 11:32:20|4431.61|4431.61|4431.61|4431.61|4431.61|4431.61|4431.61|4431.61|0
1621942360000|2021-05-25 11:32:40|4431.46|4431.46|4431.46|4431.46|4431.46|4431.46|4431.46|4431.46|0
1621942380000|2021-05-25 11:33:00|4431.49|4431.49|4431.44|4431.44|4431.49|4431.49|4431.44|4431.44|0
1621942420000|2021-05-25 11:33:40|4431.14|4431.14|4431.44|4431.44|4431.44|4431.44|4431.14|4431.14|0
1621942440000|2021-05-25 11:34:00|4431.29|4431.29|4431.14|4431.14|4431.29|4431.29|4431.14|4431.14|0
1621942460000|2021-05-25 11:34:20|4431.03|4431.03|4430.73|4430.73|4431.03|4431.03|4430.73|4430.73|0
1621942470000|2021-05-25 11:34:30|4430.88|4430.88|4431.03|4431.03|4431.03|4431.03|4430.88|4430.88|0
1621942490000|2021-05-25 11:34:50|4431.18|4431.18|4431.18|4431.18|4431.18|4431.18|4431.18|4431.18|0
1621942500000|2021-05-25 11:35:00|4431.2|4431.2|4431.8|4431.8|4431.8|4431.8|4431.2|4431.2|0
1621942510000|2021-05-25 11:35:10|4431.95|4431.95|4432.34|4432.34|4432.34|4432.34|4431.95|4431.95|0
1621942530000|2021-05-25 11:35:30|4432.49|4432.49|4432.49|4432.49|4432.49|4432.49|4432.49|4432.49|0
1621942570000|2021-05-25 11:36:10|4432.53|4432.53|4432.41|4432.41|4432.53|4432.53|4432.41|4432.41|0
1621942590000|2021-05-25 11:36:30|4432.11|4432.11|4432.1|4432.1|4432.15|4432.15|4432.1|4432.1|0
1621942620000|2021-05-25 11:37:00|4432.01|4432.01|4431.84|4431.84|4432.04|4432.04|4431.84|4431.84|0
1621942630000|2021-05-25 11:37:10|4431.69|4431.69|4431.58|4431.58|4431.69|4431.69|4431.58|4431.58|0
1621942640000|2021-05-25 11:37:20|4431.6|4431.6|4432.7|4432.7|4432.7|4432.7|4431.6|4431.6|0
1621942650000|2021-05-25 11:37:30|4432.55|4432.55|4433.06|4433.06|4433.06|4433.06|4432.55|4432.55|0
1621942660000|2021-05-25 11:37:40|4433.36|4433.36|4432.91|4432.91|4433.36|4433.36|4432.47|4432.47|0
1621942670000|2021-05-25 11:37:50|4432.89|4432.89|4432.92|4432.92|4432.92|4432.92|4432.77|4432.77|0
1621942690000|2021-05-25 11:38:10|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|0
1621942700000|2021-05-25 11:38:20|4432.92|4432.92|4433.22|4433.22|4433.22|4433.22|4432.92|4432.92|0
1621942730000|2021-05-25 11:38:50|4433.13|4433.13|4433.04|4433.04|4433.13|4433.13|4433.04|4433.04|0
1621942740000|2021-05-25 11:39:00|4433.07|4433.07|4433.07|4433.07|4433.07|4433.07|4433.07|4433.07|0
1621942750000|2021-05-25 11:39:10|4433.04|4433.04|4433.04|4433.04|4433.04|4433.04|4433.04|4433.04|0
1621942760000|2021-05-25 11:39:20|4432.74|4432.74|4432.59|4432.59|4432.74|4432.74|4432.59|4432.59|0
1621942770000|2021-05-25 11:39:30|4432.61|4432.61|4432.61|4432.61|4432.61|4432.61|4432.59|4432.59|0
1621942780000|2021-05-25 11:39:40|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|0
1621942800000|2021-05-25 11:40:00|4432.29|4432.29|4432.2|4432.2|4432.29|4432.29|4432.2|4432.2|0
1621942820000|2021-05-25 11:40:20|4432.22|4432.22|4432.25|4432.25|4432.25|4432.25|4432.2|4432.2|0
1621942830000|2021-05-25 11:40:30|4432.55|4432.55|4432.55|4432.55|4432.55|4432.55|4432.55|4432.55|0
1621942840000|2021-05-25 11:40:40|4432.25|4432.25|4432.25|4432.25|4432.25|4432.25|4432.25|4432.25|0
1621942860000|2021-05-25 11:41:00|4432.21|4432.21|4432.25|4432.25|4432.25|4432.25|4432.21|4432.21|0
1621942870000|2021-05-25 11:41:10|4432.23|4432.23|4432.25|4432.25|4432.25|4432.25|4432.23|4432.23|0
1621942880000|2021-05-25 11:41:20|4432.22|4432.22|4432.22|4432.22|4432.22|4432.22|4432.22|4432.22|0
1621942890000|2021-05-25 11:41:30|4432.07|4432.07|4432.07|4432.07|4432.07|4432.07|4432.07|4432.07|0
1621942910000|2021-05-25 11:41:50|4431.92|4431.92|4431.78|4431.78|4431.92|4431.92|4431.48|4431.48|0
1621942920000|2021-05-25 11:42:00|4431.48|4431.48|4431.48|4431.48|4431.48|4431.48|4431.48|4431.48|0
1621942930000|2021-05-25 11:42:10|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|0
1621942950000|2021-05-25 11:42:30|4431.75|4431.75|4431.63|4431.63|4431.75|4431.75|4431.63|4431.63|0
1621942960000|2021-05-25 11:42:40|4431.52|4431.52|4431.52|4431.52|4431.52|4431.52|4431.52|4431.52|0
1621942970000|2021-05-25 11:42:50|4431.82|4431.82|4431.73|4431.73|4431.82|4431.82|4431.73|4431.73|0
1621942980000|2021-05-25 11:43:00|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|0
1621942990000|2021-05-25 11:43:10|4431.98|4431.98|4432.13|4432.13|4432.43|4432.43|4431.98|4431.98|0
1621943000000|2021-05-25 11:43:20|4431.83|4431.83|4432.92|4432.92|4432.92|4432.92|4431.83|4431.83|0
1621943010000|2021-05-25 11:43:30|4432.95|4432.95|4432.92|4432.92|4432.95|4432.95|4432.92|4432.92|0
1621943020000|2021-05-25 11:43:40|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|0
1621943030000|2021-05-25 11:43:50|4433.26|4433.26|4432.81|4432.81|4433.26|4433.26|4432.81|4432.81|0
1621943040000|2021-05-25 11:44:00|4432.66|4432.66|4432.68|4432.68|4432.68|4432.68|4432.66|4432.66|0
1621943050000|2021-05-25 11:44:10|4432.53|4432.53|4433.13|4433.13|4433.13|4433.13|4432.53|4432.53|0
1621943060000|2021-05-25 11:44:20|4433.28|4433.28|4432.96|4432.96|4433.28|4433.28|4432.96|4432.96|0
1621943070000|2021-05-25 11:44:30|4432.92|4432.92|4432.32|4432.32|4433.22|4433.22|4432.32|4432.32|0
1621943080000|2021-05-25 11:44:40|4432.43|4432.43|4432.43|4432.43|4432.43|4432.43|4432.43|4432.43|0
1621943140000|2021-05-25 11:45:40|4432.32|4432.32|4432.32|4432.32|4432.32|4432.32|4432.32|4432.32|0
1621943150000|2021-05-25 11:45:50|4432.36|4432.36|4432.36|4432.36|4432.36|4432.36|4432.36|4432.36|0
1621943160000|2021-05-25 11:46:00|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.44|4432.44|0
1621943180000|2021-05-25 11:46:20|4432.57|4432.57|4432.61|4432.61|4432.61|4432.61|4432.57|4432.57|0
1621943190000|2021-05-25 11:46:30|4432.43|4432.43|4432.43|4432.43|4432.43|4432.43|4432.43|4432.43|0
1621943200000|2021-05-25 11:46:40|4432.45|4432.45|4432.75|4432.75|4432.75|4432.75|4432.45|4432.45|0
1621943210000|2021-05-25 11:46:50|4433.05|4433.05|4433.43|4433.43|4433.43|4433.43|4433.05|4433.05|0
1621943220000|2021-05-25 11:47:00|4433.52|4433.52|4433.22|4433.22|4433.52|4433.52|4433.22|4433.22|0
1621943230000|2021-05-25 11:47:10|4433.18|4433.18|4433.18|4433.18|4433.18|4433.18|4433.18|4433.18|0
1621943240000|2021-05-25 11:47:20|4432.88|4432.88|4432.88|4432.88|4432.88|4432.88|4432.88|4432.88|0
1621943250000|2021-05-25 11:47:30|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|0
1621943260000|2021-05-25 11:47:40|4432.85|4432.85|4432.83|4432.83|4432.85|4432.85|4432.8|4432.8|0
1621943270000|2021-05-25 11:47:50|4432.94|4432.94|4433.24|4433.24|4433.54|4433.54|4432.94|4432.94|0
1621943290000|2021-05-25 11:48:10|4433.15|4433.15|4433.15|4433.15|4433.15|4433.15|4433.15|4433.15|0
1621943300000|2021-05-25 11:48:20|4433|4433|4433|4433|4433|4433|4433|4433|0
1621943310000|2021-05-25 11:48:30|4432.85|4432.85|4432.85|4432.85|4432.85|4432.85|4432.85|4432.85|0
1621943320000|2021-05-25 11:48:40|4432.55|4432.55|4432.14|4432.14|4432.55|4432.55|4432.14|4432.14|0
1621943330000|2021-05-25 11:48:50|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|0
1621943390000|2021-05-25 11:49:50|4432.14|4432.14|4431.95|4431.95|4432.14|4432.14|4431.84|4431.84|0
1621943400000|2021-05-25 11:50:00|4431.93|4431.93|4431.88|4431.88|4431.93|4431.93|4431.88|4431.88|0
1621943410000|2021-05-25 11:50:10|4431.73|4431.73|4431.73|4431.73|4431.73|4431.73|4431.73|4431.73|0
1621943420000|2021-05-25 11:50:20|4431.88|4431.88|4431.88|4431.88|4431.88|4431.88|4431.88|4431.88|0
1621943430000|2021-05-25 11:50:30|4431.86|4431.86|4431.84|4431.84|4431.86|4431.86|4431.84|4431.84|0
1621943440000|2021-05-25 11:50:40|4431.79|4431.79|4431.79|4431.79|4431.79|4431.79|4431.79|4431.79|0
1621943470000|2021-05-25 11:51:10|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|4431.34|4431.34|0
1621943480000|2021-05-25 11:51:20|4431.49|4431.49|4431.49|4431.49|4431.49|4431.49|4431.49|4431.49|0
1621943490000|2021-05-25 11:51:30|4431.79|4431.79|4431.99|4431.99|4431.99|4431.99|4431.79|4431.79|0
1621943510000|2021-05-25 11:51:50|4431.76|4431.76|4431.64|4431.64|4431.76|4431.76|4431.64|4431.64|0
1621943520000|2021-05-25 11:52:00|4431.53|4431.53|4431.83|4431.83|4431.83|4431.83|4431.53|4431.53|0
1621943530000|2021-05-25 11:52:10|4431.94|4431.94|4431.94|4431.94|4431.94|4431.94|4431.94|4431.94|0
1621943550000|2021-05-25 11:52:30|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|0
1621943560000|2021-05-25 11:52:40|4431.94|4431.94|4431.94|4431.94|4431.94|4431.94|4431.94|4431.94|0
1621943570000|2021-05-25 11:52:50|4432.39|4432.39|4432.54|4432.54|4432.54|4432.54|4432.39|4432.39|0
1621943580000|2021-05-25 11:53:00|4432.84|4432.84|4432.93|4432.93|4432.93|4432.93|4432.84|4432.84|0
1621943590000|2021-05-25 11:53:10|4432.96|4432.96|4432.81|4432.81|4432.96|4432.96|4432.81|4432.81|0
1621943600000|2021-05-25 11:53:20|4432.84|4432.84|4432.84|4432.84|4432.84|4432.84|4432.84|4432.84|0
1621943630000|2021-05-25 11:53:50|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|0
1621943640000|2021-05-25 11:54:00|4433.29|4433.29|4433.29|4433.29|4433.29|4433.29|4433.29|4433.29|0
1621943670000|2021-05-25 11:54:30|4433.32|4433.32|4433.13|4433.13|4433.54|4433.54|4433.13|4433.13|0
1621943730000|2021-05-25 11:55:30|4433.28|4433.28|4433.32|4433.32|4433.32|4433.32|4433.28|4433.28|0
1621943750000|2021-05-25 11:55:50|4433.3|4433.3|4433.28|4433.28|4433.3|4433.3|4433.28|4433.28|0
1621943760000|2021-05-25 11:56:00|4433.24|4433.24|4433.32|4433.32|4433.32|4433.32|4433.24|4433.24|0
1621943770000|2021-05-25 11:56:10|4433.28|4433.28|4433.3|4433.3|4433.3|4433.3|4433.28|4433.28|0
1621943780000|2021-05-25 11:56:20|4433.42|4433.42|4433.39|4433.39|4433.42|4433.42|4433.39|4433.39|0
1621943800000|2021-05-25 11:56:40|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|0
1621943810000|2021-05-25 11:56:50|4433|4433|4433.03|4433.03|4433.12|4433.12|4433|4433|0
1621943830000|2021-05-25 11:57:10|4433.12|4433.12|4433.12|4433.12|4433.12|4433.12|4433.12|4433.12|0
1621943840000|2021-05-25 11:57:20|4432.97|4432.97|4432.97|4432.97|4432.97|4432.97|4432.97|4432.97|0
1621943860000|2021-05-25 11:57:40|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|0
1621943870000|2021-05-25 11:57:50|4433.11|4433.11|4433.11|4433.11|4433.11|4433.11|4433.11|4433.11|0
1621943880000|2021-05-25 11:58:00|4433.13|4433.13|4433.26|4433.26|4433.28|4433.28|4433.13|4433.13|0
1621943900000|2021-05-25 11:58:20|4433.11|4433.11|4433.02|4433.02|4433.62|4433.62|4433.02|4433.02|0
1621943910000|2021-05-25 11:58:30|4433.32|4433.32|4433.32|4433.32|4433.32|4433.32|4433.32|4433.32|0
1621943940000|2021-05-25 11:59:00|4433.47|4433.47|4433.47|4433.47|4433.47|4433.47|4433.47|4433.47|0
1621943950000|2021-05-25 11:59:10|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|0
1621943960000|2021-05-25 11:59:20|4433.26|4433.26|4433.56|4433.56|4433.56|4433.56|4433.26|4433.26|0
1621943980000|2021-05-25 11:59:40|4433.67|4433.67|4433.67|4433.67|4433.67|4433.67|4433.67|4433.67|0
1621944000000|2021-05-25 12:00:00|4433.58|4433.58|4433.58|4433.58|4433.58|4433.58|4433.58|4433.58|0
1621944010000|2021-05-25 12:00:10|4433.88|4433.88|4434.18|4434.18|4434.18|4434.18|4433.88|4433.88|0
1621944020000|2021-05-25 12:00:20|4433.88|4433.88|4434.11|4434.11|4434.11|4434.11|4433.5|4433.5|0
1621944080000|2021-05-25 12:01:20|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|0
1621944090000|2021-05-25 12:01:30|4434.71|4434.71|4434.71|4434.71|4434.71|4434.71|4434.71|4434.71|0
1621944130000|2021-05-25 12:02:10|4434.74|4434.74|4434.78|4434.78|4434.78|4434.78|4434.74|4434.74|0
1621944150000|2021-05-25 12:02:30|4435.08|4435.08|4435.08|4435.08|4435.08|4435.08|4435.08|4435.08|0
1621944180000|2021-05-25 12:03:00|4435.06|4435.06|4434.95|4434.95|4435.06|4435.06|4434.95|4434.95|0
1621944190000|2021-05-25 12:03:10|4435.09|4435.09|4435.36|4435.36|4435.36|4435.36|4435.09|4435.09|0
1621944200000|2021-05-25 12:03:20|4435.21|4435.21|4435.21|4435.21|4435.21|4435.21|4435.21|4435.21|0
1621944220000|2021-05-25 12:03:40|4434.61|4434.61|4434.31|4434.31|4434.61|4434.61|4434.01|4434.01|0
1621944260000|2021-05-25 12:04:20|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|0
1621944280000|2021-05-25 12:04:40|4434.61|4434.61|4434.61|4434.61|4434.61|4434.61|4434.61|4434.61|0
1621944300000|2021-05-25 12:05:00|4434.58|4434.58|4434.64|4434.64|4434.64|4434.64|4434.58|4434.58|0
1621944310000|2021-05-25 12:05:10|4434.73|4434.73|4434.92|4434.92|4435.03|4435.03|4434.73|4434.73|0
1621944320000|2021-05-25 12:05:20|4435.22|4435.22|4435.92|4435.92|4435.92|4435.92|4435.22|4435.22|0
1621944330000|2021-05-25 12:05:30|4435.77|4435.77|4436.4|4436.4|4436.4|4436.4|4435.77|4435.77|0
1621944340000|2021-05-25 12:05:40|4436.37|4436.37|4436.52|4436.52|4436.67|4436.67|4436.37|4436.37|0
1621944350000|2021-05-25 12:05:50|4435.92|4435.92|4435.32|4435.32|4435.92|4435.92|4435.02|4435.02|0
1621944360000|2021-05-25 12:06:00|4435.47|4435.47|4435.47|4435.47|4435.47|4435.47|4435.47|4435.47|0
1621944370000|2021-05-25 12:06:10|4435.17|4435.17|4435.47|4435.47|4435.47|4435.47|4435.17|4435.17|0
1621944380000|2021-05-25 12:06:20|4435.77|4435.77|4436.52|4436.52|4436.52|4436.52|4435.77|4435.77|0
1621944400000|2021-05-25 12:06:40|4436.56|4436.56|4436.29|4436.29|4436.56|4436.56|4435.84|4435.84|0
1621944410000|2021-05-25 12:06:50|4435.84|4435.84|4436.23|4436.23|4436.59|4436.59|4435.84|4435.84|0
1621944420000|2021-05-25 12:07:00|4436.12|4436.12|4436|4436|4436.12|4436.12|4435.97|4435.97|0
1621944430000|2021-05-25 12:07:10|4435.85|4435.85|4436.14|4436.14|4436.14|4436.14|4435.85|4435.85|0
1621944440000|2021-05-25 12:07:20|4435.85|4435.85|4436.29|4436.29|4436.29|4436.29|4435.85|4435.85|0
1621944450000|2021-05-25 12:07:30|4436.59|4436.59|4437.13|4437.13|4437.13|4437.13|4436.59|4436.59|0
1621944470000|2021-05-25 12:07:50|4437.04|4437.04|4437.34|4437.34|4437.34|4437.34|4437.04|4437.04|0
1621944480000|2021-05-25 12:08:00|4437.49|4437.49|4437.57|4437.57|4437.61|4437.61|4437.49|4437.49|0
1621944490000|2021-05-25 12:08:10|4437.42|4437.42|4437.23|4437.23|4437.57|4437.57|4437.23|4437.23|0
1621944530000|2021-05-25 12:08:50|4437.27|4437.27|4437.38|4437.38|4437.38|4437.38|4437.27|4437.27|0
1621944540000|2021-05-25 12:09:00|4437.08|4437.08|4437.16|4437.16|4437.16|4437.16|4437.08|4437.08|0
1621944550000|2021-05-25 12:09:10|4437.46|4437.46|4437.48|4437.48|4437.51|4437.51|4437.46|4437.46|0
1621944560000|2021-05-25 12:09:20|4437.55|4437.55|4437.55|4437.55|4437.55|4437.55|4437.55|4437.55|0
1621944570000|2021-05-25 12:09:30|4437.7|4437.7|4437.65|4437.65|4437.7|4437.7|4437.65|4437.65|0
1621944580000|2021-05-25 12:09:40|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|0
1621944590000|2021-05-25 12:09:50|4438.55|4438.55|4438.55|4438.55|4438.55|4438.55|4438.55|4438.55|0
1621944600000|2021-05-25 12:10:00|4438.59|4438.59|4438.59|4438.59|4438.59|4438.59|4438.59|4438.59|0
1621944610000|2021-05-25 12:10:10|4438.29|4438.29|4438.29|4438.29|4438.29|4438.29|4438.29|4438.29|0
1621944630000|2021-05-25 12:10:30|4438.59|4438.59|4438.65|4438.65|4438.74|4438.74|4438.59|4438.59|0
1621944650000|2021-05-25 12:10:50|4438.79|4438.79|4438.49|4438.49|4438.79|4438.79|4438.49|4438.49|0
1621944660000|2021-05-25 12:11:00|4438.38|4438.38|4437.93|4437.93|4438.38|4438.38|4437.93|4437.93|0
1621944670000|2021-05-25 12:11:10|4438.23|4438.23|4438.23|4438.23|4438.23|4438.23|4438.23|4438.23|0
1621944680000|2021-05-25 12:11:20|4438.53|4438.53|4438.53|4438.53|4438.53|4438.53|4438.53|4438.53|0
1621944720000|2021-05-25 12:12:00|4438.83|4438.83|4439.33|4439.33|4439.33|4439.33|4438.83|4438.83|0
1621944730000|2021-05-25 12:12:10|4439.48|4439.48|4439.48|4439.48|4439.48|4439.48|4439.48|4439.48|0
1621944740000|2021-05-25 12:12:20|4439.78|4439.78|4439.93|4439.93|4439.93|4439.93|4439.78|4439.78|0
1621944750000|2021-05-25 12:12:30|4440.23|4440.23|4440.79|4440.79|4440.79|4440.79|4440.23|4440.23|0
1621944770000|2021-05-25 12:12:50|4440.83|4440.83|4440.98|4440.98|4440.98|4440.98|4440.83|4440.83|0
1621944780000|2021-05-25 12:13:00|4441.28|4441.28|4441|4441|4441.39|4441.39|4441|4441|0
1621944790000|2021-05-25 12:13:10|4441.3|4441.3|4441.6|4441.6|4441.6|4441.6|4441.3|4441.3|0
1621944810000|2021-05-25 12:13:30|4441.3|4441.3|4441.3|4441.3|4441.3|4441.3|4441.3|4441.3|0
1621944820000|2021-05-25 12:13:40|4441.21|4441.21|4441.21|4441.21|4441.3|4441.3|4441.18|4441.18|0
1621944830000|2021-05-25 12:13:50|4441.12|4441.12|4441.12|4441.12|4441.12|4441.12|4441.12|4441.12|0
1621944860000|2021-05-25 12:14:20|4441.03|4441.03|4440.35|4440.35|4441.07|4441.07|4440.35|4440.35|0
1621944880000|2021-05-25 12:14:40|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|0
1621944900000|2021-05-25 12:15:00|4440.45|4440.45|4440.16|4440.16|4440.45|4440.45|4440.16|4440.16|0
1621944910000|2021-05-25 12:15:10|4440.13|4440.13|4439.81|4439.81|4440.13|4440.13|4439.81|4439.81|0
1621944920000|2021-05-25 12:15:20|4439.95|4439.95|4439.95|4439.95|4439.95|4439.95|4439.51|4439.51|0
1621944930000|2021-05-25 12:15:30|4439.66|4439.66|4439.21|4439.21|4439.66|4439.66|4439.21|4439.21|0
1621944940000|2021-05-25 12:15:40|4439.36|4439.36|4439.36|4439.36|4439.36|4439.36|4439.36|4439.36|0
1621944950000|2021-05-25 12:15:50|4439.66|4439.66|4439.66|4439.66|4439.66|4439.66|4439.66|4439.66|0
1621944970000|2021-05-25 12:16:10|4439.63|4439.63|4439.63|4439.63|4439.63|4439.63|4439.63|4439.63|0
1621944980000|2021-05-25 12:16:20|4439.93|4439.93|4440.12|4440.12|4440.12|4440.12|4439.82|4439.82|0
1621944990000|2021-05-25 12:16:30|4440.03|4440.03|4440.03|4440.03|4440.03|4440.03|4440.03|4440.03|0
1621945010000|2021-05-25 12:16:50|4439.95|4439.95|4439.83|4439.83|4439.95|4439.95|4439.83|4439.83|0
1621945030000|2021-05-25 12:17:10|4439.74|4439.74|4439.78|4439.78|4439.78|4439.78|4439.74|4439.74|0
1621945040000|2021-05-25 12:17:20|4439.9|4439.9|4439.9|4439.9|4439.9|4439.9|4439.9|4439.9|0
1621945050000|2021-05-25 12:17:30|4439.86|4439.86|4439.86|4439.86|4439.86|4439.86|4439.86|4439.86|0
1621945060000|2021-05-25 12:17:40|4439.94|4439.94|4440.16|4440.16|4440.23|4440.23|4439.94|4439.94|0
1621945080000|2021-05-25 12:18:00|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|0
1621945100000|2021-05-25 12:18:20|4440.29|4440.29|4440.59|4440.59|4440.59|4440.59|4440.29|4440.29|0
1621945110000|2021-05-25 12:18:30|4440.74|4440.74|4441.18|4441.18|4441.18|4441.18|4440.74|4440.74|0
1621945120000|2021-05-25 12:18:40|4441.48|4441.48|4441.57|4441.57|4441.57|4441.57|4441.48|4441.48|0
1621945130000|2021-05-25 12:18:50|4442.17|4442.17|4441.87|4441.87|4442.17|4442.17|4441.87|4441.87|0
1621945140000|2021-05-25 12:19:00|4441.89|4441.89|4442.19|4442.19|4442.19|4442.19|4441.89|4441.89|0
1621945160000|2021-05-25 12:19:20|4442.1|4442.1|4442.4|4442.4|4442.4|4442.4|4442.1|4442.1|0
1621945180000|2021-05-25 12:19:40|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|0
1621945190000|2021-05-25 12:19:50|4442.85|4442.85|4442.85|4442.85|4442.85|4442.85|4442.85|4442.85|0
1621945200000|2021-05-25 12:20:00|4442.87|4442.87|4442.87|4442.87|4442.87|4442.87|4442.87|4442.87|0
1621945210000|2021-05-25 12:20:10|4442.96|4442.96|4442.78|4442.78|4443.08|4443.08|4442.78|4442.78|0
1621945220000|2021-05-25 12:20:20|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|0
1621945250000|2021-05-25 12:20:50|4443.19|4443.19|4443.49|4443.49|4443.49|4443.49|4443.19|4443.19|0
1621945280000|2021-05-25 12:21:20|4443.52|4443.52|4443.52|4443.52|4443.52|4443.52|4443.52|4443.52|0
1621945290000|2021-05-25 12:21:30|4443.64|4443.64|4443.64|4443.64|4443.64|4443.64|4443.64|4443.64|0
1621945310000|2021-05-25 12:21:50|4443.53|4443.53|4443.68|4443.68|4443.68|4443.68|4443.53|4443.53|0
1621945320000|2021-05-25 12:22:00|4443.65|4443.65|4444.04|4444.04|4444.04|4444.04|4443.65|4443.65|0
1621945380000|2021-05-25 12:23:00|4443.95|4443.95|4443.95|4443.95|4443.95|4443.95|4443.95|4443.95|0
1621945410000|2021-05-25 12:23:30|4443.8|4443.8|4443.8|4443.8|4443.8|4443.8|4443.65|4443.65|0
1621945430000|2021-05-25 12:23:50|4443.5|4443.5|4443.5|4443.5|4443.5|4443.5|4443.35|4443.35|0
1621945470000|2021-05-25 12:24:30|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|0
1621945480000|2021-05-25 12:24:40|4443.19|4443.19|4443.23|4443.23|4443.23|4443.23|4443.19|4443.19|0
1621945530000|2021-05-25 12:25:30|4443.21|4443.21|4443.16|4443.16|4443.21|4443.21|4443.16|4443.16|0
1621945540000|2021-05-25 12:25:40|4442.86|4442.86|4442.11|4442.11|4442.86|4442.86|4442.11|4442.11|0
1621945560000|2021-05-25 12:26:00|4441.36|4441.36|4441.36|4441.36|4441.36|4441.36|4441.36|4441.36|0
1621945570000|2021-05-25 12:26:10|4441.06|4441.06|4441.03|4441.03|4441.06|4441.06|4441.03|4441.03|0
1621945580000|2021-05-25 12:26:20|4440.96|4440.96|4440.96|4440.96|4440.96|4440.96|4440.96|4440.96|0
1621945590000|2021-05-25 12:26:30|4440.36|4440.36|4440.36|4440.36|4440.36|4440.36|4440.36|4440.36|0
1621945600000|2021-05-25 12:26:40|4440.45|4440.45|4440.45|4440.45|4440.45|4440.45|4440.45|4440.45|0
1621945610000|2021-05-25 12:26:50|4441.05|4441.05|4440.72|4440.72|4441.05|4441.05|4440.72|4440.72|0
1621945630000|2021-05-25 12:27:10|4440.77|4440.77|4440.47|4440.47|4440.77|4440.77|4440.47|4440.47|0
1621945640000|2021-05-25 12:27:20|4440.32|4440.32|4440.17|4440.17|4440.32|4440.32|4440.17|4440.17|0
1621945650000|2021-05-25 12:27:30|4440.06|4440.06|4440.06|4440.06|4440.06|4440.06|4440.06|4440.06|0
1621945660000|2021-05-25 12:27:40|4440.36|4440.36|4440.36|4440.36|4440.36|4440.36|4440.06|4440.06|0
1621945670000|2021-05-25 12:27:50|4440.21|4440.21|4439.91|4439.91|4440.21|4440.21|4439.91|4439.91|0
1621945680000|2021-05-25 12:28:00|4439.82|4439.82|4439.38|4439.38|4439.82|4439.82|4439.38|4439.38|0
1621945690000|2021-05-25 12:28:10|4439.36|4439.36|4439.3|4439.3|4439.45|4439.45|4439.3|4439.3|0
1621945700000|2021-05-25 12:28:20|4439.26|4439.26|4439.3|4439.3|4439.3|4439.3|4439.26|4439.26|0
1621945710000|2021-05-25 12:28:30|4439.32|4439.32|4439.2|4439.2|4439.35|4439.35|4439.2|4439.2|0
1621945720000|2021-05-25 12:28:40|4439.35|4439.35|4439.44|4439.44|4439.5|4439.5|4439.05|4439.05|0
1621945730000|2021-05-25 12:28:50|4439.74|4439.74|4440.75|4440.75|4440.77|4440.77|4439.74|4439.74|0
1621945740000|2021-05-25 12:29:00|4440.63|4440.63|4440.63|4440.63|4440.63|4440.63|4440.63|4440.63|0
1621945750000|2021-05-25 12:29:10|4440.19|4440.19|4440.63|4440.63|4440.63|4440.63|4440.19|4440.19|0
1621945760000|2021-05-25 12:29:20|4440.6|4440.6|4440.69|4440.69|4440.69|4440.69|4440.6|4440.6|0
1621945770000|2021-05-25 12:29:30|4440.98|4440.98|4440.79|4440.79|4440.98|4440.98|4440.76|4440.76|0
1621945780000|2021-05-25 12:29:40|4441.09|4441.09|4441.39|4441.39|4441.39|4441.39|4441.09|4441.09|0
1621945790000|2021-05-25 12:29:50|4441.69|4441.69|4441.69|4441.69|4441.69|4441.69|4441.69|4441.69|0
1621945800000|2021-05-25 12:30:00|4441.65|4441.65|4441.69|4441.69|4441.69|4441.69|4441.65|4441.65|0
1621945810000|2021-05-25 12:30:10|4441.99|4441.99|4441.95|4441.95|4441.99|4441.99|4441.69|4441.69|0
1621945820000|2021-05-25 12:30:20|4441.35|4441.35|4441.28|4441.28|4441.46|4441.46|4441.28|4441.28|0
1621945860000|2021-05-25 12:31:00|4440.98|4440.98|4440.98|4440.98|4440.98|4440.98|4440.98|4440.98|0
1621945870000|2021-05-25 12:31:10|4441.1|4441.1|4441.1|4441.1|4441.1|4441.1|4441.1|4441.1|0
1621945880000|2021-05-25 12:31:20|4441.4|4441.4|4441.66|4441.66|4441.66|4441.66|4441.4|4441.4|0
1621945890000|2021-05-25 12:31:30|4441.7|4441.7|4441.4|4441.4|4441.7|4441.7|4441.4|4441.4|0
1621945910000|2021-05-25 12:31:50|4441.25|4441.25|4441.25|4441.25|4441.25|4441.25|4441.25|4441.25|0
1621945920000|2021-05-25 12:32:00|4440.95|4440.95|4440.65|4440.65|4440.95|4440.95|4440.65|4440.65|0
1621945940000|2021-05-25 12:32:20|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|0
1621945950000|2021-05-25 12:32:30|4440.2|4440.2|4441.25|4441.25|4441.25|4441.25|4440.2|4440.2|0
1621946000000|2021-05-25 12:33:20|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|0
1621946010000|2021-05-25 12:33:30|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|0
1621946020000|2021-05-25 12:33:40|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|0
1621946030000|2021-05-25 12:33:50|4440.91|4440.91|4440.91|4440.91|4440.91|4440.91|4440.91|4440.91|0
1621946040000|2021-05-25 12:34:00|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|0
1621946050000|2021-05-25 12:34:10|4440.52|4440.52|4440.37|4440.37|4440.52|4440.52|4440.37|4440.37|0
1621946060000|2021-05-25 12:34:20|4440.33|4440.33|4440.03|4440.03|4440.33|4440.33|4440.03|4440.03|0
1621946080000|2021-05-25 12:34:40|4439.73|4439.73|4439.73|4439.73|4439.73|4439.73|4439.73|4439.73|0
1621946090000|2021-05-25 12:34:50|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|0
1621946100000|2021-05-25 12:35:00|4439.54|4439.54|4439.42|4439.42|4439.54|4439.54|4439.42|4439.42|0
1621946110000|2021-05-25 12:35:10|4439.28|4439.28|4439.28|4439.28|4439.28|4439.28|4439.28|4439.28|0
1621946140000|2021-05-25 12:35:40|4439.39|4439.39|4439.48|4439.48|4439.48|4439.48|4439.39|4439.39|0
1621946170000|2021-05-25 12:36:10|4439.63|4439.63|4439.63|4439.63|4439.63|4439.63|4439.63|4439.63|0
1621946190000|2021-05-25 12:36:30|4439.93|4439.93|4439.93|4439.93|4439.93|4439.93|4439.93|4439.93|0
1621946200000|2021-05-25 12:36:40|4440.23|4440.23|4440.28|4440.28|4440.28|4440.28|4440.23|4440.23|0
1621946210000|2021-05-25 12:36:50|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|0
1621946260000|2021-05-25 12:37:40|4440.46|4440.46|4440.46|4440.46|4440.46|4440.46|4440.46|4440.46|0
1621946270000|2021-05-25 12:37:50|4440.32|4440.32|4440.32|4440.32|4440.32|4440.32|4440.32|4440.32|0
1621946280000|2021-05-25 12:38:00|4440.02|4440.02|4439.71|4439.71|4440.02|4440.02|4439.71|4439.71|0
1621946290000|2021-05-25 12:38:10|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|0
1621946310000|2021-05-25 12:38:30|4439.75|4439.75|4439.75|4439.75|4439.75|4439.75|4439.75|4439.75|0
1621946320000|2021-05-25 12:38:40|4440.05|4440.05|4440.05|4440.05|4440.05|4440.05|4440.05|4440.05|0
1621946330000|2021-05-25 12:38:50|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|0
1621946340000|2021-05-25 12:39:00|4440.15|4440.15|4440.19|4440.19|4440.19|4440.19|4440.15|4440.15|0
1621946350000|2021-05-25 12:39:10|4440.04|4440.04|4440.13|4440.13|4440.13|4440.13|4440.04|4440.04|0
1621946380000|2021-05-25 12:39:40|4440.17|4440.17|4440.32|4440.32|4440.32|4440.32|4440.17|4440.17|0
1621946400000|2021-05-25 12:40:00|4440.62|4440.62|4440.62|4440.62|4440.62|4440.62|4440.62|4440.62|0
1621946420000|2021-05-25 12:40:20|4440.47|4440.47|4440.47|4440.47|4440.47|4440.47|4440.47|4440.47|0
1621946460000|2021-05-25 12:41:00|4440.45|4440.45|4440.55|4440.55|4440.6|4440.6|4440.45|4440.45|0
1621946470000|2021-05-25 12:41:10|4440.64|4440.64|4440.66|4440.66|4440.66|4440.66|4440.64|4440.64|0
1621946490000|2021-05-25 12:41:30|4440.51|4440.51|4440.74|4440.74|4440.74|4440.74|4440.51|4440.51|0
1621946500000|2021-05-25 12:41:40|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|0
1621946520000|2021-05-25 12:42:00|4440.15|4440.15|4439.4|4439.4|4440.15|4440.15|4439.4|4439.4|0
1621946550000|2021-05-25 12:42:30|4439.1|4439.1|4439.1|4439.1|4439.1|4439.1|4439.1|4439.1|0
1621946560000|2021-05-25 12:42:40|4439.12|4439.12|4438.8|4438.8|4439.12|4439.12|4438.8|4438.8|0
1621946590000|2021-05-25 12:43:10|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|0
1621946610000|2021-05-25 12:43:30|4439.14|4439.14|4439.14|4439.14|4439.14|4439.14|4439.14|4439.14|0
1621946630000|2021-05-25 12:43:50|4439.74|4439.74|4439.74|4439.74|4439.74|4439.74|4439.74|4439.74|0
1621946660000|2021-05-25 12:44:20|4439.44|4439.44|4439.14|4439.14|4439.44|4439.44|4439.14|4439.14|0
1621946680000|2021-05-25 12:44:40|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|0
1621946690000|2021-05-25 12:44:50|4439.3|4439.3|4439.45|4439.45|4439.45|4439.45|4439.3|4439.3|0
1621946730000|2021-05-25 12:45:30|4439.36|4439.36|4439.27|4439.27|4439.36|4439.36|4439.27|4439.27|0
1621946740000|2021-05-25 12:45:40|4438.97|4438.97|4438.22|4438.22|4438.97|4438.97|4438.22|4438.22|0
1621946760000|2021-05-25 12:46:00|4437.92|4437.92|4439.27|4439.27|4439.27|4439.27|4437.92|4437.92|0
1621946770000|2021-05-25 12:46:10|4439.57|4439.57|4440.17|4440.17|4440.17|4440.17|4439.27|4439.27|0
1621946790000|2021-05-25 12:46:30|4439.87|4439.87|4439.87|4439.87|4439.87|4439.87|4439.87|4439.87|0
1621946800000|2021-05-25 12:46:40|4439.72|4439.72|4440.02|4440.02|4440.02|4440.02|4439.72|4439.72|0
1621946810000|2021-05-25 12:46:50|4440.32|4440.32|4440.32|4440.32|4440.32|4440.32|4440.32|4440.32|0
1621946820000|2021-05-25 12:47:00|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|0
1621946830000|2021-05-25 12:47:10|4440.25|4440.25|4440.25|4440.25|4440.25|4440.25|4440.25|4440.25|0
1621946840000|2021-05-25 12:47:20|4440.55|4440.55|4441|4441|4441|4441|4440.55|4440.55|0
1621946850000|2021-05-25 12:47:30|4441.3|4441.3|4441.3|4441.3|4441.3|4441.3|4441.3|4441.3|0
1621946860000|2021-05-25 12:47:40|4441.35|4441.35|4441.35|4441.35|4441.35|4441.35|4441.35|4441.35|0
1621946890000|2021-05-25 12:48:10|4441.5|4441.5|4442.55|4442.55|4442.55|4442.55|4441.5|4441.5|0
1621946900000|2021-05-25 12:48:20|4442.85|4442.85|4442.76|4442.76|4442.85|4442.85|4442.76|4442.76|0
1621946920000|2021-05-25 12:48:40|4442.66|4442.66|4442.97|4442.97|4442.97|4442.97|4442.66|4442.66|0
1621946930000|2021-05-25 12:48:50|4442.88|4442.88|4442.45|4442.45|4442.88|4442.88|4442.39|4442.39|0
1621946940000|2021-05-25 12:49:00|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|0
1621946960000|2021-05-25 12:49:20|4442.51|4442.51|4442.49|4442.49|4442.51|4442.51|4442.49|4442.49|0
1621946970000|2021-05-25 12:49:30|4442.34|4442.34|4442.34|4442.34|4442.34|4442.34|4442.34|4442.34|0
1621946980000|2021-05-25 12:49:40|4442.64|4442.64|4442.74|4442.74|4442.94|4442.94|4442.64|4442.64|0
1621946990000|2021-05-25 12:49:50|4442.72|4442.72|4442.72|4442.72|4442.72|4442.72|4442.72|4442.72|0
1621947010000|2021-05-25 12:50:10|4443.02|4443.02|4443.17|4443.17|4443.17|4443.17|4443.02|4443.02|0
1621947020000|2021-05-25 12:50:20|4443.47|4443.47|4443.47|4443.47|4443.47|4443.47|4443.47|4443.47|0
1621947040000|2021-05-25 12:50:40|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|0
1621947050000|2021-05-25 12:50:50|4443.13|4443.13|4443.13|4443.13|4443.13|4443.13|4443.13|4443.13|0
1621947060000|2021-05-25 12:51:00|4443.43|4443.43|4443.13|4443.13|4443.43|4443.43|4443.13|4443.13|0
1621947080000|2021-05-25 12:51:20|4442.9|4442.9|4443.01|4443.01|4443.01|4443.01|4442.9|4442.9|0
1621947100000|2021-05-25 12:51:40|4442.9|4442.9|4442.9|4442.9|4442.9|4442.9|4442.9|4442.9|0
1621947110000|2021-05-25 12:51:50|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|0
1621947140000|2021-05-25 12:52:20|4442.48|4442.48|4442.44|4442.44|4442.5|4442.5|4442.44|4442.44|0
1621947150000|2021-05-25 12:52:30|4442.14|4442.14|4442.14|4442.14|4442.44|4442.44|4442.14|4442.14|0
1621947160000|2021-05-25 12:52:40|4441.54|4441.54|4442.17|4442.17|4442.17|4442.17|4441.54|4441.54|0
1621947170000|2021-05-25 12:52:50|4442.31|4442.31|4442.01|4442.01|4442.31|4442.31|4442.01|4442.01|0
1621947190000|2021-05-25 12:53:10|4441.98|4441.98|4441.83|4441.83|4441.98|4441.98|4441.83|4441.83|0
1621947200000|2021-05-25 12:53:20|4441.88|4441.88|4441.88|4441.88|4441.88|4441.88|4441.88|4441.88|0
1621947210000|2021-05-25 12:53:30|4442.18|4442.18|4442.46|4442.46|4442.46|4442.46|4442.07|4442.07|0
1621947220000|2021-05-25 12:53:40|4442.57|4442.57|4442.87|4442.87|4442.87|4442.87|4442.57|4442.57|0
1621947240000|2021-05-25 12:54:00|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|0
1621947290000|2021-05-25 12:54:50|4443.47|4443.47|4443.92|4443.92|4443.92|4443.92|4443.13|4443.13|0
1621947300000|2021-05-25 12:55:00|4444.22|4444.22|4444.17|4444.17|4444.22|4444.22|4444.17|4444.17|0
1621947310000|2021-05-25 12:55:10|4443.87|4443.87|4443.81|4443.81|4443.87|4443.87|4443.81|4443.81|0
1621947320000|2021-05-25 12:55:20|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|0
1621947340000|2021-05-25 12:55:40|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|0
1621947350000|2021-05-25 12:55:50|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|0
1621947380000|2021-05-25 12:56:20|4443.48|4443.48|4444.08|4444.08|4444.08|4444.08|4443.48|4443.48|0
1621947390000|2021-05-25 12:56:30|4444.06|4444.06|4444.06|4444.06|4444.06|4444.06|4444.06|4444.06|0
1621947410000|2021-05-25 12:56:50|4444.15|4444.15|4443.85|4443.85|4444.15|4444.15|4443.85|4443.85|0
1621947420000|2021-05-25 12:57:00|4443.87|4443.87|4444.17|4444.17|4444.17|4444.17|4443.87|4443.87|0
1621947430000|2021-05-25 12:57:10|4444.32|4444.32|4445.01|4445.01|4445.01|4445.01|4444.32|4444.32|0
1621947460000|2021-05-25 12:57:40|4444.92|4444.92|4444.33|4444.33|4444.92|4444.92|4444.33|4444.33|0
1621947470000|2021-05-25 12:57:50|4444.24|4444.24|4445.02|4445.02|4445.02|4445.02|4444.24|4444.24|0
1621947480000|2021-05-25 12:58:00|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|0
1621947500000|2021-05-25 12:58:20|4445.16|4445.16|4445.16|4445.16|4445.16|4445.16|4445.16|4445.16|0
1621947510000|2021-05-25 12:58:30|4444.56|4444.56|4443.96|4443.96|4444.56|4444.56|4443.96|4443.96|0
1621947520000|2021-05-25 12:58:40|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|0
1621947530000|2021-05-25 12:58:50|4444.24|4444.24|4445.14|4445.14|4445.14|4445.14|4444.24|4444.24|0
1621947540000|2021-05-25 12:59:00|4444.84|4444.84|4444.7|4444.7|4444.84|4444.84|4444.55|4444.55|0
1621947550000|2021-05-25 12:59:10|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|0
1621947560000|2021-05-25 12:59:20|4444.34|4444.34|4444.04|4444.04|4444.42|4444.42|4444.04|4444.04|0
1621947570000|2021-05-25 12:59:30|4443.74|4443.74|4442.58|4442.58|4443.74|4443.74|4442.58|4442.58|0
1621947580000|2021-05-25 12:59:40|4442.61|4442.61|4442.58|4442.58|4442.61|4442.61|4442.58|4442.58|0
1621947590000|2021-05-25 12:59:50|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|0
1621947600000|2021-05-25 13:00:00|4442.24|4442.24|4442.33|4442.33|4442.33|4442.33|4442.24|4442.24|0
1621947610000|2021-05-25 13:00:10|4442.63|4442.63|4442.63|4442.63|4442.63|4442.63|4442.63|4442.63|0
1621947620000|2021-05-25 13:00:20|4442.57|4442.57|4442.57|4442.57|4442.57|4442.57|4442.57|4442.57|0
1621947630000|2021-05-25 13:00:30|4442.6|4442.6|4442.45|4442.45|4442.6|4442.6|4442.45|4442.45|0
1621947640000|2021-05-25 13:00:40|4442.57|4442.57|4442.91|4442.91|4442.91|4442.91|4442.53|4442.53|0
1621947660000|2021-05-25 13:01:00|4442.95|4442.95|4443.25|4443.25|4443.55|4443.55|4442.95|4442.95|0
1621947670000|2021-05-25 13:01:10|4443.3|4443.3|4444.14|4444.14|4444.14|4444.14|4443.3|4443.3|0
1621947680000|2021-05-25 13:01:20|4444.1|4444.1|4443.84|4443.84|4444.1|4444.1|4443.84|4443.84|0
1621947690000|2021-05-25 13:01:30|4444.14|4444.14|4443.84|4443.84|4444.14|4444.14|4443.84|4443.84|0
1621947700000|2021-05-25 13:01:40|4444.04|4444.04|4443.45|4443.45|4444.04|4444.04|4443.45|4443.45|0
1621947710000|2021-05-25 13:01:50|4443.75|4443.75|4443.75|4443.75|4443.75|4443.75|4443.75|4443.75|0
1621947720000|2021-05-25 13:02:00|4444.06|4444.06|4444.06|4444.06|4444.06|4444.06|4444.06|4444.06|0
1621947730000|2021-05-25 13:02:10|4443.75|4443.75|4444.06|4444.06|4444.06|4444.06|4443.75|4443.75|0
1621947760000|2021-05-25 13:02:40|4444.15|4444.15|4444.99|4444.99|4444.99|4444.99|4443.94|4443.94|0
1621947770000|2021-05-25 13:02:50|4445.29|4445.29|4445.29|4445.29|4445.29|4445.29|4445.29|4445.29|0
1621947780000|2021-05-25 13:03:00|4445.59|4445.59|4445.29|4445.29|4445.59|4445.59|4445.29|4445.29|0
1621947790000|2021-05-25 13:03:10|4445.44|4445.44|4445.29|4445.29|4445.44|4445.44|4445.29|4445.29|0
1621947800000|2021-05-25 13:03:20|4445.26|4445.26|4445.24|4445.24|4445.26|4445.26|4445.24|4445.24|0
1621947810000|2021-05-25 13:03:30|4444.94|4444.94|4446.29|4446.29|4446.29|4446.29|4444.94|4444.94|0
1621947830000|2021-05-25 13:03:50|4445.99|4445.99|4445.84|4445.84|4445.99|4445.99|4445.84|4445.84|0
1621947840000|2021-05-25 13:04:00|4445.87|4445.87|4445.87|4445.87|4445.87|4445.87|4445.87|4445.87|0
1621947850000|2021-05-25 13:04:10|4445.27|4445.27|4445.57|4445.57|4445.57|4445.57|4445.27|4445.27|0
1621947860000|2021-05-25 13:04:20|4445.27|4445.27|4445.27|4445.27|4445.27|4445.27|4444.96|4444.96|0
1621947870000|2021-05-25 13:04:30|4445.34|4445.34|4445.04|4445.04|4445.34|4445.34|4445.04|4445.04|0
1621947880000|2021-05-25 13:04:40|4444.95|4444.95|4444.93|4444.93|4444.95|4444.95|4444.93|4444.93|0
1621947890000|2021-05-25 13:04:50|4444.98|4444.98|4444.53|4444.53|4445.13|4445.13|4444.53|4444.53|0
1621947900000|2021-05-25 13:05:00|4444.83|4444.83|4444.83|4444.83|4444.83|4444.83|4444.83|4444.83|0
1621947920000|2021-05-25 13:05:20|4444.92|4444.92|4444.92|4444.92|4444.92|4444.92|4444.92|4444.92|0
1621947930000|2021-05-25 13:05:30|4444.63|4444.63|4444.48|4444.48|4444.63|4444.63|4444.18|4444.18|0
1621947940000|2021-05-25 13:05:40|4444.45|4444.45|4444|4444|4444.45|4444.45|4444|4444|0
1621947950000|2021-05-25 13:05:50|4443.85|4443.85|4443.71|4443.71|4443.85|4443.85|4443.71|4443.71|0
1621947960000|2021-05-25 13:06:00|4443.59|4443.59|4443.59|4443.59|4443.68|4443.68|4443.53|4443.53|0
1621947970000|2021-05-25 13:06:10|4443.44|4443.44|4443.44|4443.44|4443.44|4443.44|4443.44|4443.44|0
1621947980000|2021-05-25 13:06:20|4443.56|4443.56|4443.47|4443.47|4443.56|4443.56|4443.47|4443.47|0
1621947990000|2021-05-25 13:06:30|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|0
1621948000000|2021-05-25 13:06:40|4443.47|4443.47|4443.77|4443.77|4443.77|4443.77|4443.47|4443.47|0
1621948020000|2021-05-25 13:07:00|4443.73|4443.73|4444.03|4444.03|4444.03|4444.03|4443.73|4443.73|0
1621948040000|2021-05-25 13:07:20|4443.73|4443.73|4443.43|4443.43|4443.73|4443.73|4443.43|4443.43|0
1621948070000|2021-05-25 13:07:50|4442.98|4442.98|4443.13|4443.13|4443.13|4443.13|4442.83|4442.83|0
1621948080000|2021-05-25 13:08:00|4443.43|4443.43|4443.43|4443.43|4443.43|4443.43|4443.43|4443.43|0
1621948090000|2021-05-25 13:08:10|4443.28|4443.28|4443.28|4443.28|4443.28|4443.28|4443.28|4443.28|0
1621948110000|2021-05-25 13:08:30|4443.32|4443.32|4443.32|4443.32|4443.32|4443.32|4443.32|4443.32|0
1621948140000|2021-05-25 13:09:00|4443.62|4443.62|4443.62|4443.62|4443.62|4443.62|4443.62|4443.62|0
1621948160000|2021-05-25 13:09:20|4443.92|4443.92|4444.97|4444.97|4444.97|4444.97|4443.92|4443.92|0
1621948170000|2021-05-25 13:09:30|4444.94|4444.94|4444.92|4444.92|4444.94|4444.94|4444.92|4444.92|0
1621948200000|2021-05-25 13:10:00|4445.07|4445.07|4444.77|4444.77|4445.07|4445.07|4444.77|4444.77|0
1621948210000|2021-05-25 13:10:10|4444.47|4444.47|4445.07|4445.07|4445.07|4445.07|4444.47|4444.47|0
1621948220000|2021-05-25 13:10:20|4445.18|4445.18|4444.58|4444.58|4445.18|4445.18|4444.58|4444.58|0
1621948230000|2021-05-25 13:10:30|4444.64|4444.64|4444.34|4444.34|4444.64|4444.64|4444.34|4444.34|0
1621948260000|2021-05-25 13:11:00|4444.49|4444.49|4444.49|4444.49|4444.49|4444.49|4444.49|4444.49|0
1621948280000|2021-05-25 13:11:20|4444.79|4444.79|4445.09|4445.09|4445.09|4445.09|4444.79|4444.79|0
1621948290000|2021-05-25 13:11:30|4444.79|4444.79|4444.79|4444.79|4444.79|4444.79|4444.79|4444.79|0
1621948310000|2021-05-25 13:11:50|4444.64|4444.64|4444.34|4444.34|4444.64|4444.64|4444.34|4444.34|0
1621948320000|2021-05-25 13:12:00|4444.19|4444.19|4443.95|4443.95|4444.19|4444.19|4443.89|4443.89|0
1621948330000|2021-05-25 13:12:10|4443.92|4443.92|4443.92|4443.92|4443.92|4443.92|4443.92|4443.92|0
1621948340000|2021-05-25 13:12:20|4444|4444|4443.96|4443.96|4444.08|4444.08|4443.96|4443.96|0
1621948350000|2021-05-25 13:12:30|4443.99|4443.99|4443.99|4443.99|4443.99|4443.99|4443.99|4443.99|0
1621948360000|2021-05-25 13:12:40|4443.69|4443.69|4443.69|4443.69|4443.69|4443.69|4443.69|4443.69|0
1621948370000|2021-05-25 13:12:50|4443.63|4443.63|4443.57|4443.57|4443.63|4443.63|4443.57|4443.57|0
1621948380000|2021-05-25 13:13:00|4443.27|4443.27|4443.42|4443.42|4443.42|4443.42|4442.82|4442.82|0
1621948390000|2021-05-25 13:13:10|4443.28|4443.28|4443.31|4443.31|4443.31|4443.31|4443.28|4443.28|0
1621948400000|2021-05-25 13:13:20|4443.61|4443.61|4443.61|4443.61|4443.61|4443.61|4443.61|4443.61|0
1621948410000|2021-05-25 13:13:30|4443.91|4443.91|4444.07|4444.07|4444.21|4444.21|4443.91|4443.91|0
1621948430000|2021-05-25 13:13:50|4444.37|4444.37|4444.67|4444.67|4444.67|4444.67|4444.37|4444.37|0
1621948440000|2021-05-25 13:14:00|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|0
1621948450000|2021-05-25 13:14:10|4444.94|4444.94|4445.84|4445.84|4445.84|4445.84|4444.94|4444.94|0
1621948460000|2021-05-25 13:14:20|4445.89|4445.89|4446.09|4446.09|4446.09|4446.09|4445.86|4445.86|0
1621948470000|2021-05-25 13:14:30|4446.39|4446.39|4446.34|4446.34|4446.39|4446.39|4446.34|4446.34|0
1621948480000|2021-05-25 13:14:40|4446.37|4446.37|4446.43|4446.43|4446.43|4446.43|4446.37|4446.37|0
1621948490000|2021-05-25 13:14:50|4446.37|4446.37|4446.07|4446.07|4446.37|4446.37|4446.07|4446.07|0
1621948500000|2021-05-25 13:15:00|4445.77|4445.77|4445.77|4445.77|4445.77|4445.77|4445.77|4445.77|0
1621948510000|2021-05-25 13:15:10|4445.82|4445.82|4446|4446|4446|4446|4445.82|4445.82|0
1621948520000|2021-05-25 13:15:20|4446.3|4446.3|4445.94|4445.94|4446.3|4446.3|4445.85|4445.85|0
1621948530000|2021-05-25 13:15:30|4446.09|4446.09|4445.78|4445.78|4446.09|4446.09|4445.78|4445.78|0
1621948560000|2021-05-25 13:16:00|4445.73|4445.73|4445.73|4445.73|4445.73|4445.73|4445.73|4445.73|0
1621948610000|2021-05-25 13:16:50|4445.77|4445.77|4445.77|4445.77|4445.77|4445.77|4445.77|4445.77|0
1621948630000|2021-05-25 13:17:10|4445.73|4445.73|4445.61|4445.61|4445.73|4445.73|4445.61|4445.61|0
1621948640000|2021-05-25 13:17:20|4445.58|4445.58|4445.61|4445.61|4445.61|4445.61|4445.58|4445.58|0
1621948650000|2021-05-25 13:17:30|4445.91|4445.91|4446.52|4446.52|4446.52|4446.52|4445.91|4445.91|0
1621948660000|2021-05-25 13:17:40|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|0
1621948670000|2021-05-25 13:17:50|4446.75|4446.75|4447.47|4447.47|4447.47|4447.47|4446.75|4446.75|0
1621948690000|2021-05-25 13:18:10|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|0
1621948720000|2021-05-25 13:18:40|4447.02|4447.02|4446.87|4446.87|4447.02|4447.02|4446.87|4446.87|0
1621948730000|2021-05-25 13:18:50|4447.07|4447.07|4447.36|4447.36|4447.36|4447.36|4447.01|4447.01|0
1621948750000|2021-05-25 13:19:10|4447.48|4447.48|4447.32|4447.32|4447.62|4447.62|4447.32|4447.32|0
1621948760000|2021-05-25 13:19:20|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|0
1621948780000|2021-05-25 13:19:40|4447.44|4447.44|4447.44|4447.44|4447.44|4447.44|4447.44|4447.44|0
1621948790000|2021-05-25 13:19:50|4447.29|4447.29|4447.29|4447.29|4447.29|4447.29|4447.29|4447.29|0
1621948820000|2021-05-25 13:20:20|4447.32|4447.32|4447.62|4447.62|4447.62|4447.62|4447.32|4447.32|0
1621948850000|2021-05-25 13:20:50|4448.52|4448.52|4448.46|4448.46|4448.52|4448.52|4448.01|4448.01|0
1621948860000|2021-05-25 13:21:00|4448.16|4448.16|4448.16|4448.16|4448.16|4448.16|4448.16|4448.16|0
1621948880000|2021-05-25 13:21:20|4448.3|4448.3|4448.3|4448.3|4448.3|4448.3|4448.3|4448.3|0
1621948890000|2021-05-25 13:21:30|4448.19|4448.19|4448.19|4448.19|4448.19|4448.19|4448.19|4448.19|0
1621948910000|2021-05-25 13:21:50|4448.17|4448.17|4448.01|4448.01|4448.17|4448.17|4448.01|4448.01|0
1621948920000|2021-05-25 13:22:00|4448.31|4448.31|4448.31|4448.31|4448.31|4448.31|4448.31|4448.31|0
1621948930000|2021-05-25 13:22:10|4448.61|4448.61|4448.76|4448.76|4448.76|4448.76|4448.16|4448.16|0
1621948940000|2021-05-25 13:22:20|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|0
1621948950000|2021-05-25 13:22:30|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|0
1621948960000|2021-05-25 13:22:40|4449.01|4449.01|4449.61|4449.61|4449.61|4449.61|4449.01|4449.01|0
1621948970000|2021-05-25 13:22:50|4449.91|4449.91|4449.31|4449.31|4449.91|4449.91|4449.31|4449.31|0
1621948980000|2021-05-25 13:23:00|4449.01|4449.01|4449.01|4449.01|4449.01|4449.01|4449.01|4449.01|0
1621948990000|2021-05-25 13:23:10|4448.56|4448.56|4448.84|4448.84|4448.86|4448.86|4448.56|4448.56|0
1621949000000|2021-05-25 13:23:20|4448.81|4448.81|4449.11|4449.11|4449.11|4449.11|4448.81|4448.81|0
1621949020000|2021-05-25 13:23:40|4449.26|4449.26|4450.16|4450.16|4450.16|4450.16|4449.26|4449.26|0
1621949030000|2021-05-25 13:23:50|4450.77|4450.77|4450.77|4450.77|4450.77|4450.77|4450.77|4450.77|0
1621949040000|2021-05-25 13:24:00|4450.47|4450.47|4449.81|4449.81|4450.77|4450.77|4449.81|4449.81|0
1621949060000|2021-05-25 13:24:20|4450.11|4450.11|4450.41|4450.41|4450.41|4450.41|4450.11|4450.11|0
1621949070000|2021-05-25 13:24:30|4450.32|4450.32|4450.32|4450.32|4450.32|4450.32|4450.32|4450.32|0
1621949080000|2021-05-25 13:24:40|4450.47|4450.47|4451.36|4451.36|4451.36|4451.36|4450.47|4450.47|0
1621949090000|2021-05-25 13:24:50|4451.4|4451.4|4451.1|4451.1|4451.4|4451.4|4450.8|4450.8|0
1621949100000|2021-05-25 13:25:00|4450.95|4450.95|4451.1|4451.1|4451.1|4451.1|4450.95|4450.95|0
1621949130000|2021-05-25 13:25:30|4451.19|4451.19|4451.28|4451.28|4451.28|4451.28|4451.19|4451.19|0
1621949140000|2021-05-25 13:25:40|4451.33|4451.33|4451.33|4451.33|4451.33|4451.33|4451.33|4451.33|0
1621949150000|2021-05-25 13:25:50|4451.3|4451.3|4451.6|4451.6|4451.6|4451.6|4451.3|4451.3|0
1621949160000|2021-05-25 13:26:00|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|0
1621949180000|2021-05-25 13:26:20|4451.45|4451.45|4451.45|4451.45|4451.45|4451.45|4451.45|4451.45|0
1621949190000|2021-05-25 13:26:30|4451.15|4451.15|4450.96|4450.96|4451.15|4451.15|4450.85|4450.85|0
1621949200000|2021-05-25 13:26:40|4450.87|4450.87|4450.87|4450.87|4450.87|4450.87|4450.87|4450.87|0
1621949210000|2021-05-25 13:26:50|4450.58|4450.58|4449.24|4449.24|4450.58|4450.58|4449.09|4449.09|0
1621949220000|2021-05-25 13:27:00|4448.94|4448.94|4447.91|4447.91|4448.94|4448.94|4447.91|4447.91|0
1621949230000|2021-05-25 13:27:10|4448.06|4448.06|4448.83|4448.83|4448.83|4448.83|4448.06|4448.06|0
1621949240000|2021-05-25 13:27:20|4448.85|4448.85|4448.85|4448.85|4448.85|4448.85|4448.85|4448.85|0
1621949250000|2021-05-25 13:27:30|4448.87|4448.87|4448.53|4448.53|4449.17|4449.17|4448.53|4448.53|0
1621949260000|2021-05-25 13:27:40|4448.68|4448.68|4448.53|4448.53|4448.68|4448.68|4448.53|4448.53|0
1621949300000|2021-05-25 13:28:20|4448.55|4448.55|4448.55|4448.55|4448.55|4448.55|4448.55|4448.55|0
1621949320000|2021-05-25 13:28:40|4447.95|4447.95|4447.95|4447.95|4447.95|4447.95|4447.95|4447.95|0
1621949370000|2021-05-25 13:29:30|4448.1|4448.1|4448.25|4448.25|4448.25|4448.25|4447.8|4447.8|0
1621949380000|2021-05-25 13:29:40|4448.37|4448.37|4448.37|4448.37|4448.37|4448.37|4448.37|4448.37|0
1621949390000|2021-05-25 13:29:50|4448.22|4448.22|4447.92|4447.92|4448.22|4448.22|4447.92|4447.92|0
1621949400000|2021-05-25 13:30:00|4447.31|4447.31|4445.75|4445.75|4447.31|4447.31|4445.75|4445.75|0
1621949410000|2021-05-25 13:30:10|4446.05|4446.05|4444.1|4444.1|4446.05|4446.05|4444.1|4444.1|0
1621949420000|2021-05-25 13:30:20|4444.4|4444.4|4444.12|4444.12|4444.45|4444.45|4444.12|4444.12|0
1621949430000|2021-05-25 13:30:30|4442.92|4442.92|4440.67|4440.67|4443.07|4443.07|4440.67|4440.67|0
1621949440000|2021-05-25 13:30:40|4440.22|4440.22|4440.22|4440.22|4440.52|4440.52|4439.92|4439.92|0
1621949450000|2021-05-25 13:30:50|4440.13|4440.13|4440.58|4440.58|4441.33|4441.33|4439.83|4439.83|0
1621949460000|2021-05-25 13:31:00|4440.73|4440.73|4441.15|4441.15|4441.15|4441.15|4440.73|4440.73|0
1621949470000|2021-05-25 13:31:10|4440.85|4440.85|4441|4441|4441.3|4441.3|4440.85|4440.85|0
1621949480000|2021-05-25 13:31:20|4440.7|4440.7|4440.67|4440.67|4440.97|4440.97|4440.67|4440.67|0
1621949490000|2021-05-25 13:31:30|4440.52|4440.52|4440.34|4440.34|4440.52|4440.52|4440.34|4440.34|0
1621949510000|2021-05-25 13:31:50|4440.64|4440.64|4439.74|4439.74|4440.79|4440.79|4439.74|4439.74|0
1621949520000|2021-05-25 13:32:00|4440.04|4440.04|4440.79|4440.79|4440.79|4440.79|4440.04|4440.04|0
1621949530000|2021-05-25 13:32:10|4441.02|4441.02|4441.03|4441.03|4441.63|4441.63|4440.12|4440.12|0
1621949540000|2021-05-25 13:32:20|4441.33|4441.33|4441.35|4441.35|4441.35|4441.35|4441.33|4441.33|0
1621949550000|2021-05-25 13:32:30|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|0
1621949560000|2021-05-25 13:32:40|4440.96|4440.96|4441.26|4441.26|4441.26|4441.26|4440.96|4440.96|0
1621949570000|2021-05-25 13:32:50|4441.11|4441.11|4440.81|4440.81|4441.11|4441.11|4440.81|4440.81|0
1621949580000|2021-05-25 13:33:00|4441.41|4441.41|4442.31|4442.31|4442.31|4442.31|4441.41|4441.41|0
1621949590000|2021-05-25 13:33:10|4443.21|4443.21|4444.27|4444.27|4444.27|4444.27|4443.06|4443.06|0
1621949600000|2021-05-25 13:33:20|4444.41|4444.41|4445.26|4445.26|4445.26|4445.26|4444.41|4444.41|0
1621949610000|2021-05-25 13:33:30|4444.06|4444.06|4445.43|4445.43|4445.43|4445.43|4444.06|4444.06|0
1621949620000|2021-05-25 13:33:40|4445.39|4445.39|4444.5|4444.5|4445.61|4445.61|4444.5|4444.5|0
1621949630000|2021-05-25 13:33:50|4444.8|4444.8|4444.8|4444.8|4444.8|4444.8|4444.8|4444.8|0
1621949640000|2021-05-25 13:34:00|4444.95|4444.95|4444.95|4444.95|4445.55|4445.55|4444.95|4444.95|0
1621949650000|2021-05-25 13:34:10|4444.99|4444.99|4444.99|4444.99|4444.99|4444.99|4444.99|4444.99|0
1621949660000|2021-05-25 13:34:20|4444.39|4444.39|4443.64|4443.64|4444.39|4444.39|4443.64|4443.64|0
1621949670000|2021-05-25 13:34:30|4443.94|4443.94|4443.04|4443.04|4443.94|4443.94|4442.74|4442.74|0
1621949680000|2021-05-25 13:34:40|4442.74|4442.74|4442.74|4442.74|4442.74|4442.74|4442.74|4442.74|0
1621949690000|2021-05-25 13:34:50|4442.86|4442.86|4444.06|4444.06|4444.06|4444.06|4442.86|4442.86|0
1621949700000|2021-05-25 13:35:00|4443.76|4443.76|4443.23|4443.23|4443.8|4443.8|4442.9|4442.9|0
1621949710000|2021-05-25 13:35:10|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|0
1621949720000|2021-05-25 13:35:20|4442.85|4442.85|4441.95|4441.95|4442.85|4442.85|4441.95|4441.95|0
1621949730000|2021-05-25 13:35:30|4441.65|4441.65|4440.73|4440.73|4441.65|4441.65|4440.45|4440.45|0
1621949740000|2021-05-25 13:35:40|4441.03|4441.03|4440.48|4440.48|4441.03|4441.03|4440.16|4440.16|0
1621949750000|2021-05-25 13:35:50|4440.33|4440.33|4440.28|4440.28|4440.33|4440.33|4440.28|4440.28|0
1621949760000|2021-05-25 13:36:00|4440.4|4440.4|4440.7|4440.7|4440.85|4440.85|4440.4|4440.4|0
1621949770000|2021-05-25 13:36:10|4440.4|4440.4|4439.69|4439.69|4440.4|4440.4|4439.65|4439.65|0
1621949780000|2021-05-25 13:36:20|4439.39|4439.39|4438.64|4438.64|4439.39|4439.39|4438.64|4438.64|0
1621949790000|2021-05-25 13:36:30|4438.04|4438.04|4436.84|4436.84|4438.04|4438.04|4436.84|4436.84|0
1621949820000|2021-05-25 13:37:00|4436.54|4436.54|4436.59|4436.59|4436.74|4436.74|4436.54|4436.54|0
1621949830000|2021-05-25 13:37:10|4436.29|4436.29|4436.29|4436.29|4436.59|4436.59|4436.29|4436.29|0
1621949840000|2021-05-25 13:37:20|4436.59|4436.59|4437.34|4437.34|4437.34|4437.34|4436.59|4436.59|0
1621949850000|2021-05-25 13:37:30|4437.04|4437.04|4437.04|4437.04|4437.64|4437.64|4437.04|4437.04|0
1621949870000|2021-05-25 13:37:50|4436.74|4436.74|4435.66|4435.66|4436.74|4436.74|4435.66|4435.66|0
1621949880000|2021-05-25 13:38:00|4435.55|4435.55|4436.77|4436.77|4436.77|4436.77|4435.55|4435.55|0
1621949890000|2021-05-25 13:38:10|4435.57|4435.57|4435.49|4435.49|4435.57|4435.57|4434.41|4434.41|0
1621949900000|2021-05-25 13:38:20|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|0
1621949910000|2021-05-25 13:38:30|4434.44|4434.44|4435.04|4435.04|4435.04|4435.04|4434.44|4434.44|0
1621949920000|2021-05-25 13:38:40|4433.84|4433.84|4433.39|4433.39|4433.99|4433.99|4433.09|4433.09|0
1621949930000|2021-05-25 13:38:50|4433.51|4433.51|4433.05|4433.05|4433.51|4433.51|4433.05|4433.05|0
1621949940000|2021-05-25 13:39:00|4433.2|4433.2|4433.35|4433.35|4433.35|4433.35|4433.2|4433.2|0
1621949950000|2021-05-25 13:39:10|4433.05|4433.05|4433|4433|4433.05|4433.05|4433|4433|0
1621949960000|2021-05-25 13:39:20|4433.3|4433.3|4433.72|4433.72|4433.72|4433.72|4432.82|4432.82|0
1621949970000|2021-05-25 13:39:30|4434.02|4434.02|4433.72|4433.72|4434.62|4434.62|4433.72|4433.72|0
1621949980000|2021-05-25 13:39:40|4434.32|4434.32|4433.76|4433.76|4434.47|4434.47|4433.76|4433.76|0
1621949990000|2021-05-25 13:39:50|4434.66|4434.66|4435.11|4435.11|4435.11|4435.11|4434.66|4434.66|0
1621950000000|2021-05-25 13:40:00|4434.81|4434.81|4435.71|4435.71|4436.01|4436.01|4434.81|4434.81|0
1621950010000|2021-05-25 13:40:10|4434.81|4434.81|4435.41|4435.41|4435.41|4435.41|4434.51|4434.51|0
1621950020000|2021-05-25 13:40:20|4435.11|4435.11|4434.72|4434.72|4435.11|4435.11|4434.51|4434.51|0
1621950030000|2021-05-25 13:40:30|4434.27|4434.27|4434.27|4434.27|4434.27|4434.27|4434.27|4434.27|0
1621950040000|2021-05-25 13:40:40|4434.39|4434.39|4434.43|4434.43|4434.43|4434.43|4434.39|4434.39|0
1621950050000|2021-05-25 13:40:50|4434.13|4434.13|4434.47|4434.47|4434.47|4434.47|4434.13|4434.13|0
1621950060000|2021-05-25 13:41:00|4434.77|4434.77|4435.07|4435.07|4435.07|4435.07|4434.77|4434.77|0
1621950070000|2021-05-25 13:41:10|4435.22|4435.22|4435.22|4435.22|4435.22|4435.22|4435.22|4435.22|0
1621950080000|2021-05-25 13:41:20|4435.26|4435.26|4434.98|4434.98|4436.31|4436.31|4434.98|4434.98|0
1621950090000|2021-05-25 13:41:30|4434.94|4434.94|4434.04|4434.04|4434.94|4434.94|4434.04|4434.04|0
1621950100000|2021-05-25 13:41:40|4434.02|4434.02|4433.12|4433.12|4434.02|4434.02|4433.12|4433.12|0
1621950110000|2021-05-25 13:41:50|4433.27|4433.27|4434.14|4434.14|4434.14|4434.14|4433.27|4433.27|0
1621950120000|2021-05-25 13:42:00|4434.19|4434.19|4434.4|4434.4|4434.49|4434.49|4434.19|4434.19|0
1621950130000|2021-05-25 13:42:10|4433.5|4433.5|4433.65|4433.65|4433.65|4433.65|4433.5|4433.5|0
1621950140000|2021-05-25 13:42:20|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|0
1621950150000|2021-05-25 13:42:30|4433.65|4433.65|4433.65|4433.65|4433.65|4433.65|4433.35|4433.35|0
1621950160000|2021-05-25 13:42:40|4433.62|4433.62|4434.18|4434.18|4434.18|4434.18|4433.58|4433.58|0
1621950170000|2021-05-25 13:42:50|4434.03|4434.03|4434.92|4434.92|4434.92|4434.92|4434.03|4434.03|0
1621950180000|2021-05-25 13:43:00|4434.77|4434.77|4434.77|4434.77|4434.77|4434.77|4434.77|4434.77|0
1621950190000|2021-05-25 13:43:10|4434.81|4434.81|4435.3|4435.3|4435.3|4435.3|4434.81|4434.81|0
1621950200000|2021-05-25 13:43:20|4435|4435|4434.1|4434.1|4435|4435|4434.1|4434.1|0
1621950210000|2021-05-25 13:43:30|4433.8|4433.8|4433.85|4433.85|4433.85|4433.85|4433.8|4433.8|0
1621950220000|2021-05-25 13:43:40|4434.45|4434.45|4434.75|4434.75|4434.75|4434.75|4434.45|4434.45|0
1621950230000|2021-05-25 13:43:50|4434.9|4434.9|4435.14|4435.14|4435.14|4435.14|4434.9|4434.9|0
1621950240000|2021-05-25 13:44:00|4435.11|4435.11|4435.41|4435.41|4435.71|4435.71|4435.11|4435.11|0
1621950250000|2021-05-25 13:44:10|4435.11|4435.11|4435.41|4435.41|4435.41|4435.41|4435.11|4435.11|0
1621950260000|2021-05-25 13:44:20|4435.5|4435.5|4436.9|4436.9|4436.9|4436.9|4435.5|4435.5|0
1621950270000|2021-05-25 13:44:30|4436.6|4436.6|4436.24|4436.24|4436.6|4436.6|4435.94|4435.94|0
1621950280000|2021-05-25 13:44:40|4436.84|4436.84|4436.95|4436.95|4436.95|4436.95|4436.84|4436.84|0
1621950290000|2021-05-25 13:44:50|4436.99|4436.99|4437.17|4437.17|4437.17|4437.17|4436.09|4436.09|0
1621950310000|2021-05-25 13:45:10|4437.02|4437.02|4437.53|4437.53|4437.53|4437.53|4437.02|4437.02|0
1621950320000|2021-05-25 13:45:20|4437.44|4437.44|4438.04|4438.04|4438.04|4438.04|4437.29|4437.29|0
1621950330000|2021-05-25 13:45:30|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|0
1621950340000|2021-05-25 13:45:40|4437.74|4437.74|4436.99|4436.99|4437.74|4437.74|4436.99|4436.99|0
1621950350000|2021-05-25 13:45:50|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|0
1621950360000|2021-05-25 13:46:00|4436.09|4436.09|4435.94|4435.94|4436.09|4436.09|4435.94|4435.94|0
1621950370000|2021-05-25 13:46:10|4435.64|4435.64|4435.94|4435.94|4435.94|4435.94|4435.34|4435.34|0
1621950390000|2021-05-25 13:46:30|4435.34|4435.34|4434.71|4434.71|4435.34|4435.34|4434.71|4434.71|0
1621950410000|2021-05-25 13:46:50|4434.76|4434.76|4434.94|4434.94|4435.24|4435.24|4434.76|4434.76|0
1621950420000|2021-05-25 13:47:00|4435.24|4435.24|4435.24|4435.24|4435.24|4435.24|4435.24|4435.24|0
1621950430000|2021-05-25 13:47:10|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|0
1621950440000|2021-05-25 13:47:20|4434.34|4434.34|4434.64|4434.64|4434.64|4434.64|4434.04|4434.04|0
1621950450000|2021-05-25 13:47:30|4434.61|4434.61|4434.19|4434.19|4434.61|4434.61|4433.59|4433.59|0
1621950460000|2021-05-25 13:47:40|4434.15|4434.15|4434.51|4434.51|4434.51|4434.51|4434.15|4434.15|0
1621950470000|2021-05-25 13:47:50|4434.21|4434.21|4433.91|4433.91|4434.21|4434.21|4433.91|4433.91|0
1621950480000|2021-05-25 13:48:00|4433.76|4433.76|4433.58|4433.58|4433.76|4433.76|4432.98|4432.98|0
1621950490000|2021-05-25 13:48:10|4433.54|4433.54|4432.6|4432.6|4433.54|4433.54|4432.6|4432.6|0
1621950500000|2021-05-25 13:48:20|4432.69|4432.69|4433.14|4433.14|4433.14|4433.14|4432.55|4432.55|0
1621950510000|2021-05-25 13:48:30|4432.99|4432.99|4432.39|4432.39|4432.99|4432.99|4432.39|4432.39|0
1621950520000|2021-05-25 13:48:40|4432.51|4432.51|4431.91|4431.91|4432.51|4432.51|4431.91|4431.91|0
1621950530000|2021-05-25 13:48:50|4431.79|4431.79|4432.09|4432.09|4432.09|4432.09|4431.79|4431.79|0
1621950540000|2021-05-25 13:49:00|4431.98|4431.98|4432.5|4432.5|4432.58|4432.58|4431.98|4431.98|0
1621950550000|2021-05-25 13:49:10|4432.39|4432.39|4432.06|4432.06|4432.39|4432.39|4431.91|4431.91|0
1621950560000|2021-05-25 13:49:20|4432.2|4432.2|4432.66|4432.66|4432.66|4432.66|4432.06|4432.06|0
1621950570000|2021-05-25 13:49:30|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|0
1621950590000|2021-05-25 13:49:50|4432.29|4432.29|4432.32|4432.32|4432.35|4432.35|4432.2|4432.2|0
1621950600000|2021-05-25 13:50:00|4432.17|4432.17|4431.42|4431.42|4432.17|4432.17|4431.42|4431.42|0
1621950610000|2021-05-25 13:50:10|4432.03|4432.03|4432.03|4432.03|4432.03|4432.03|4432.03|4432.03|0
1621950630000|2021-05-25 13:50:30|4431.42|4431.42|4431.03|4431.03|4432.03|4432.03|4431.03|4431.03|0
1621950640000|2021-05-25 13:50:40|4430.94|4430.94|4431.24|4431.24|4431.24|4431.24|4430.94|4430.94|0
1621950650000|2021-05-25 13:50:50|4431.21|4431.21|4431.47|4431.47|4431.77|4431.77|4431.17|4431.17|0
1621950660000|2021-05-25 13:51:00|4431.17|4431.17|4430.39|4430.39|4431.17|4431.17|4430.12|4430.12|0
1621950670000|2021-05-25 13:51:10|4430.69|4430.69|4430.99|4430.99|4430.99|4430.99|4430.69|4430.69|0
1621950690000|2021-05-25 13:51:30|4431.29|4431.29|4431.52|4431.52|4431.74|4431.74|4431.29|4431.29|0
1621950700000|2021-05-25 13:51:40|4431.67|4431.67|4432.16|4432.16|4432.27|4432.27|4431.67|4431.67|0
1621950710000|2021-05-25 13:51:50|4432.31|4432.31|4432.56|4432.56|4432.56|4432.56|4432.14|4432.14|0
1621950720000|2021-05-25 13:52:00|4432.71|4432.71|4433.16|4433.16|4433.16|4433.16|4432.71|4432.71|0
1621950730000|2021-05-25 13:52:10|4433.13|4433.13|4433.06|4433.06|4433.56|4433.56|4433.06|4433.06|0
1621950740000|2021-05-25 13:52:20|4433.36|4433.36|4433.82|4433.82|4433.87|4433.87|4433.27|4433.27|0
1621950750000|2021-05-25 13:52:30|4434|4434|4434.9|4434.9|4434.9|4434.9|4434|4434|0
1621950760000|2021-05-25 13:52:40|4434.6|4434.6|4434.6|4434.6|4434.6|4434.6|4434.6|4434.6|0
1621950770000|2021-05-25 13:52:50|4435.2|4435.2|4435.23|4435.23|4435.23|4435.23|4435.2|4435.2|0
1621950780000|2021-05-25 13:53:00|4435.25|4435.25|4435.12|4435.12|4435.25|4435.25|4435.09|4435.09|0
1621950790000|2021-05-25 13:53:10|4435.14|4435.14|4435.29|4435.29|4435.29|4435.29|4435.14|4435.14|0
1621950800000|2021-05-25 13:53:20|4434.69|4434.69|4435.29|4435.29|4435.29|4435.29|4434.69|4434.69|0
1621950810000|2021-05-25 13:53:30|4435.44|4435.44|4436.34|4436.34|4436.34|4436.34|4435.44|4435.44|0
1621950820000|2021-05-25 13:53:40|4436.46|4436.46|4437.69|4437.69|4437.69|4437.69|4436.46|4436.46|0
1621950830000|2021-05-25 13:53:50|4437.99|4437.99|4438.74|4438.74|4438.74|4438.74|4437.99|4437.99|0
1621950840000|2021-05-25 13:54:00|4438.44|4438.44|4438.48|4438.48|4438.78|4438.78|4438.44|4438.44|0
1621950850000|2021-05-25 13:54:10|4438.39|4438.39|4438.86|4438.86|4438.86|4438.86|4438.39|4438.39|0
1621950860000|2021-05-25 13:54:20|4438.97|4438.97|4438.87|4438.87|4439.27|4439.27|4438.87|4438.87|0
1621950870000|2021-05-25 13:54:30|4438.57|4438.57|4438.57|4438.57|4438.57|4438.57|4438.57|4438.57|0
1621950880000|2021-05-25 13:54:40|4438.68|4438.68|4438.68|4438.68|4438.68|4438.68|4438.68|4438.68|0
1621950890000|2021-05-25 13:54:50|4438.53|4438.53|4438.39|4438.39|4438.53|4438.53|4438.39|4438.39|0
1621950900000|2021-05-25 13:55:00|4438.24|4438.24|4438.61|4438.61|4438.61|4438.61|4438.09|4438.09|0
1621950920000|2021-05-25 13:55:20|4438.63|4438.63|4438.57|4438.57|4438.72|4438.72|4438.57|4438.57|0
1621950930000|2021-05-25 13:55:30|4438.68|4438.68|4437.6|4437.6|4438.68|4438.68|4437.6|4437.6|0
1621950940000|2021-05-25 13:55:40|4437.75|4437.75|4438.35|4438.35|4438.35|4438.35|4437.6|4437.6|0
1621950950000|2021-05-25 13:55:50|4438.2|4438.2|4438.2|4438.2|4438.2|4438.2|4438.15|4438.15|0
1621950960000|2021-05-25 13:56:00|4438.18|4438.18|4438.89|4438.89|4438.89|4438.89|4438.18|4438.18|0
1621950970000|2021-05-25 13:56:10|4439.49|4439.49|4439.47|4439.47|4439.49|4439.49|4439.47|4439.47|0
1621950980000|2021-05-25 13:56:20|4439.62|4439.62|4439.62|4439.62|4439.62|4439.62|4439.62|4439.62|0
1621950990000|2021-05-25 13:56:30|4439.64|4439.64|4438.74|4438.74|4439.64|4439.64|4438.74|4438.74|0
1621951000000|2021-05-25 13:56:40|4438.76|4438.76|4439.21|4439.21|4439.36|4439.36|4438.76|4438.76|0
1621951010000|2021-05-25 13:56:50|4439.06|4439.06|4437.82|4437.82|4439.06|4439.06|4437.82|4437.82|0
1621951030000|2021-05-25 13:57:10|4438.42|4438.42|4438.42|4438.42|4438.42|4438.42|4438.42|4438.42|0
1621951040000|2021-05-25 13:57:20|4438.72|4438.72|4439.33|4439.33|4439.33|4439.33|4438.72|4438.72|0
1621951050000|2021-05-25 13:57:30|4439.62|4439.62|4439.92|4439.92|4439.92|4439.92|4439.62|4439.62|0
1621951060000|2021-05-25 13:57:40|4439.62|4439.62|4439.65|4439.65|4439.65|4439.65|4439.62|4439.62|0
1621951070000|2021-05-25 13:57:50|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|0
1621951080000|2021-05-25 13:58:00|4440.2|4440.2|4440.65|4440.65|4440.65|4440.65|4440.2|4440.2|0
1621951090000|2021-05-25 13:58:10|4440.53|4440.53|4440.53|4440.53|4440.53|4440.53|4440.53|4440.53|0
1621951100000|2021-05-25 13:58:20|4440.51|4440.51|4441.11|4441.11|4441.11|4441.11|4440.51|4440.51|0
1621951130000|2021-05-25 13:58:50|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|0
1621951140000|2021-05-25 13:59:00|4441.48|4441.48|4441.48|4441.48|4441.48|4441.48|4441.48|4441.48|0
1621951150000|2021-05-25 13:59:10|4441.5|4441.5|4441.5|4441.5|4441.95|4441.95|4441.5|4441.5|0
1621951160000|2021-05-25 13:59:20|4441.2|4441.2|4441.83|4441.83|4441.83|4441.83|4441.2|4441.2|0
1621951170000|2021-05-25 13:59:30|4442.01|4442.01|4442.21|4442.21|4442.21|4442.21|4442.01|4442.01|0
1621951180000|2021-05-25 13:59:40|4442.36|4442.36|4443.88|4443.88|4443.88|4443.88|4442.36|4442.36|0
1621951190000|2021-05-25 13:59:50|4443.58|4443.58|4444.2|4444.2|4444.2|4444.2|4443.49|4443.49|0
1621951200000|2021-05-25 14:00:00|4444.08|4444.08|4444.27|4444.27|4444.27|4444.27|4444.08|4444.08|0
1621951210000|2021-05-25 14:00:10|4443.96|4443.96|4443.39|4443.39|4443.96|4443.96|4443.37|4443.37|0
1621951220000|2021-05-25 14:00:20|4442.79|4442.79|4442.67|4442.67|4442.97|4442.97|4442.19|4442.19|0
1621951230000|2021-05-25 14:00:30|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|0
1621951240000|2021-05-25 14:00:40|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|0
1621951250000|2021-05-25 14:00:50|4442.43|4442.43|4442.6|4442.6|4442.6|4442.6|4442.43|4442.43|0
1621951260000|2021-05-25 14:01:00|4442.69|4442.69|4442.65|4442.65|4442.69|4442.69|4442.65|4442.65|0
1621951270000|2021-05-25 14:01:10|4442.51|4442.51|4442.51|4442.51|4442.51|4442.51|4442.51|4442.51|0
1621951290000|2021-05-25 14:01:30|4442.21|4442.21|4441.16|4441.16|4442.21|4442.21|4441.16|4441.16|0
1621951300000|2021-05-25 14:01:40|4441.61|4441.61|4442.01|4442.01|4442.01|4442.01|4441.26|4441.26|0
1621951310000|2021-05-25 14:01:50|4442.12|4442.12|4442.76|4442.76|4442.87|4442.87|4442.12|4442.12|0
1621951320000|2021-05-25 14:02:00|4442.46|4442.46|4442.76|4442.76|4442.76|4442.76|4442.46|4442.46|0
1621951330000|2021-05-25 14:02:10|4442.46|4442.46|4442.73|4442.73|4442.73|4442.73|4442.13|4442.13|0
1621951340000|2021-05-25 14:02:20|4442.62|4442.62|4443.1|4443.1|4443.1|4443.1|4442.5|4442.5|0
1621951350000|2021-05-25 14:02:30|4443.25|4443.25|4443.25|4443.25|4443.25|4443.25|4443.25|4443.25|0
1621951360000|2021-05-25 14:02:40|4443.4|4443.4|4442.8|4442.8|4443.55|4443.55|4442.8|4442.8|0
1621951370000|2021-05-25 14:02:50|4442.95|4442.95|4443.54|4443.54|4443.54|4443.54|4442.65|4442.65|0
1621951380000|2021-05-25 14:03:00|4443.24|4443.24|4443.86|4443.86|4443.86|4443.86|4442.5|4442.5|0
1621951390000|2021-05-25 14:03:10|4443.75|4443.75|4444.39|4444.39|4444.39|4444.39|4443.75|4443.75|0
1621951410000|2021-05-25 14:03:30|4444.09|4444.09|4444.09|4444.09|4444.09|4444.09|4444.09|4444.09|0
1621951420000|2021-05-25 14:03:40|4443.94|4443.94|4443.64|4443.64|4443.94|4443.94|4443.64|4443.64|0
1621951430000|2021-05-25 14:03:50|4443.79|4443.79|4443.94|4443.94|4444.09|4444.09|4443.79|4443.79|0
1621951440000|2021-05-25 14:04:00|4444.05|4444.05|4444.55|4444.55|4444.86|4444.86|4443.96|4443.96|0
1621951450000|2021-05-25 14:04:10|4444.85|4444.85|4444.55|4444.55|4444.85|4444.85|4444.55|4444.55|0
1621951460000|2021-05-25 14:04:20|4445.3|4445.3|4445.15|4445.15|4445.45|4445.45|4445.15|4445.15|0
1621951470000|2021-05-25 14:04:30|4445.75|4445.75|4446.24|4446.24|4446.24|4446.24|4445.75|4445.75|0
1621951480000|2021-05-25 14:04:40|4445.94|4445.94|4445.98|4445.98|4445.98|4445.98|4445.94|4445.94|0
1621951490000|2021-05-25 14:04:50|4446|4446|4446|4446|4446|4446|4446|4446|0
1621951500000|2021-05-25 14:05:00|4446.15|4446.15|4446.22|4446.22|4446.24|4446.24|4446.15|4446.15|0
1621951510000|2021-05-25 14:05:10|4446.1|4446.1|4446.1|4446.1|4446.1|4446.1|4446.1|4446.1|0
1621951520000|2021-05-25 14:05:20|4446.25|4446.25|4446.25|4446.25|4446.25|4446.25|4446.25|4446.25|0
1621951530000|2021-05-25 14:05:30|4446.85|4446.85|4447.6|4447.6|4447.6|4447.6|4446.85|4446.85|0
1621951540000|2021-05-25 14:05:40|4447.63|4447.63|4447.42|4447.42|4447.63|4447.63|4447.33|4447.33|0
1621951550000|2021-05-25 14:05:50|4447.45|4447.45|4446.86|4446.86|4447.76|4447.76|4446.86|4446.86|0
1621951560000|2021-05-25 14:06:00|4446.56|4446.56|4446.2|4446.2|4446.56|4446.56|4446.2|4446.2|0
1621951570000|2021-05-25 14:06:10|4445.75|4445.75|4446.14|4446.14|4446.14|4446.14|4445.75|4445.75|0
1621951580000|2021-05-25 14:06:20|4446.44|4446.44|4446.44|4446.44|4446.44|4446.44|4446.44|4446.44|0
1621951590000|2021-05-25 14:06:30|4446.14|4446.14|4446.14|4446.14|4446.44|4446.44|4446.14|4446.14|0
1621951600000|2021-05-25 14:06:40|4446.23|4446.23|4446.23|4446.23|4446.23|4446.23|4446.23|4446.23|0
1621951610000|2021-05-25 14:06:50|4446.33|4446.33|4446.33|4446.33|4446.33|4446.33|4446.33|4446.33|0
1621951620000|2021-05-25 14:07:00|4445.73|4445.73|4445.43|4445.43|4445.73|4445.73|4444.53|4444.53|0
1621951630000|2021-05-25 14:07:10|4445.13|4445.13|4445.82|4445.82|4445.82|4445.82|4445.13|4445.13|0
1621951640000|2021-05-25 14:07:20|4445.73|4445.73|4445.25|4445.25|4445.73|4445.73|4445.25|4445.25|0
1621951650000|2021-05-25 14:07:30|4444.95|4444.95|4444.47|4444.47|4445.16|4445.16|4444.26|4444.26|0
1621951660000|2021-05-25 14:07:40|4444.77|4444.77|4444.5|4444.5|4444.77|4444.77|4444.17|4444.17|0
1621951670000|2021-05-25 14:07:50|4445.11|4445.11|4444.66|4444.66|4445.11|4445.11|4444.66|4444.66|0
1621951680000|2021-05-25 14:08:00|4445.26|4445.26|4445.56|4445.56|4445.56|4445.56|4445.26|4445.26|0
1621951690000|2021-05-25 14:08:10|4444.96|4444.96|4444.21|4444.21|4444.96|4444.96|4444.21|4444.21|0
1621951700000|2021-05-25 14:08:20|4443.76|4443.76|4442.86|4442.86|4443.76|4443.76|4442.86|4442.86|0
1621951710000|2021-05-25 14:08:30|4443.16|4443.16|4443.55|4443.55|4443.55|4443.55|4443.16|4443.16|0
1621951720000|2021-05-25 14:08:40|4443.25|4443.25|4443.25|4443.25|4443.55|4443.55|4443.25|4443.25|0
1621951730000|2021-05-25 14:08:50|4443.13|4443.13|4443.43|4443.43|4443.43|4443.43|4443.13|4443.13|0
1621951740000|2021-05-25 14:09:00|4443.34|4443.34|4443.64|4443.64|4443.64|4443.64|4443.04|4443.04|0
1621951750000|2021-05-25 14:09:10|4443.34|4443.34|4443.34|4443.34|4443.34|4443.34|4443.34|4443.34|0
1621951760000|2021-05-25 14:09:20|4443.45|4443.45|4443.3|4443.3|4443.48|4443.48|4443.3|4443.3|0
1621951780000|2021-05-25 14:09:40|4443.28|4443.28|4442.98|4442.98|4443.28|4443.28|4442.98|4442.98|0
1621951800000|2021-05-25 14:10:00|4443.09|4443.09|4443.64|4443.64|4443.64|4443.64|4442.94|4442.94|0
1621951810000|2021-05-25 14:10:10|4443.94|4443.94|4443.94|4443.94|4443.94|4443.94|4443.94|4443.94|0
1621951820000|2021-05-25 14:10:20|4443.64|4443.64|4443.19|4443.19|4443.64|4443.64|4443.19|4443.19|0
1621951830000|2021-05-25 14:10:30|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|0
1621951840000|2021-05-25 14:10:40|4442.8|4442.8|4442.05|4442.05|4442.8|4442.8|4442.05|4442.05|0
1621951850000|2021-05-25 14:10:50|4441.96|4441.96|4441.58|4441.58|4441.96|4441.96|4441.58|4441.58|0
1621951860000|2021-05-25 14:11:00|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|0
1621951870000|2021-05-25 14:11:10|4441.88|4441.88|4441.79|4441.79|4441.88|4441.88|4441.79|4441.79|0
1621951880000|2021-05-25 14:11:20|4442.09|4442.09|4442.09|4442.09|4442.09|4442.09|4442.09|4442.09|0
1621951890000|2021-05-25 14:11:30|4441.75|4441.75|4441.75|4441.75|4442.05|4442.05|4441.75|4441.75|0
1621951900000|2021-05-25 14:11:40|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|0
1621951910000|2021-05-25 14:11:50|4442.02|4442.02|4442.12|4442.12|4442.12|4442.12|4441.97|4441.97|0
1621951920000|2021-05-25 14:12:00|4441.82|4441.82|4441.64|4441.64|4442.24|4442.24|4441.52|4441.52|0
1621951930000|2021-05-25 14:12:10|4441.94|4441.94|4441.19|4441.19|4442.09|4442.09|4441.19|4441.19|0
1621951940000|2021-05-25 14:12:20|4441.49|4441.49|4441.19|4441.19|4441.49|4441.49|4441.19|4441.19|0
1621951950000|2021-05-25 14:12:30|4440.88|4440.88|4440.88|4440.88|4440.88|4440.88|4440.88|4440.88|0
1621951960000|2021-05-25 14:12:40|4441.19|4441.19|4441.19|4441.19|4441.19|4441.19|4441.19|4441.19|0
1621951970000|2021-05-25 14:12:50|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|0
1621951980000|2021-05-25 14:13:00|4440.85|4440.85|4440.02|4440.02|4440.85|4440.85|4440.02|4440.02|0
1621951990000|2021-05-25 14:13:10|4439.72|4439.72|4439.57|4439.57|4439.72|4439.72|4439.57|4439.57|0
1621952000000|2021-05-25 14:13:20|4439.48|4439.48|4440.49|4440.49|4440.49|4440.49|4439.44|4439.44|0
1621952010000|2021-05-25 14:13:30|4440.78|4440.78|4441.08|4441.08|4441.08|4441.08|4440.78|4440.78|0
1621952020000|2021-05-25 14:13:40|4441.69|4441.69|4441.69|4441.69|4441.69|4441.69|4441.69|4441.69|0
1621952030000|2021-05-25 14:13:50|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|0
1621952040000|2021-05-25 14:14:00|4441.12|4441.12|4440.46|4440.46|4441.12|4441.12|4440.46|4440.46|0
1621952050000|2021-05-25 14:14:10|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|0
1621952060000|2021-05-25 14:14:20|4440.72|4440.72|4440.12|4440.12|4440.72|4440.72|4440.12|4440.12|0
1621952070000|2021-05-25 14:14:30|4440.42|4440.42|4440.72|4440.72|4440.72|4440.72|4440.42|4440.42|0
1621952080000|2021-05-25 14:14:40|4440.87|4440.87|4440.72|4440.72|4440.87|4440.87|4440.58|4440.58|0
1621952090000|2021-05-25 14:14:50|4441.33|4441.33|4441.78|4441.78|4441.78|4441.78|4441.33|4441.33|0
1621952100000|2021-05-25 14:15:00|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|0
1621952110000|2021-05-25 14:15:10|4441.62|4441.62|4441.62|4441.62|4441.62|4441.62|4441.62|4441.62|0
1621952120000|2021-05-25 14:15:20|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|0
1621952130000|2021-05-25 14:15:30|4442.22|4442.22|4442.53|4442.53|4442.64|4442.64|4442.22|4442.22|0
1621952140000|2021-05-25 14:15:40|4442.68|4442.68|4441.83|4441.83|4442.77|4442.77|4441.83|4441.83|0
1621952150000|2021-05-25 14:15:50|4441.53|4441.53|4441.17|4441.17|4441.53|4441.53|4441.08|4441.08|0
1621952160000|2021-05-25 14:16:00|4440.87|4440.87|4440.91|4440.91|4440.91|4440.91|4440.87|4440.87|0
1621952180000|2021-05-25 14:16:20|4440.76|4440.76|4441.06|4441.06|4441.06|4441.06|4440.76|4440.76|0
1621952190000|2021-05-25 14:16:30|4440.97|4440.97|4441.12|4441.12|4441.12|4441.12|4440.97|4440.97|0
1621952200000|2021-05-25 14:16:40|4440.97|4440.97|4441.12|4441.12|4441.12|4441.12|4440.97|4440.97|0
1621952210000|2021-05-25 14:16:50|4441.35|4441.35|4441.23|4441.23|4441.35|4441.35|4441.23|4441.23|0
1621952220000|2021-05-25 14:17:00|4441.38|4441.38|4441.38|4441.38|4441.38|4441.38|4441.38|4441.38|0
1621952230000|2021-05-25 14:17:10|4441.4|4441.4|4442.17|4442.17|4442.17|4442.17|4441.4|4441.4|0
1621952240000|2021-05-25 14:17:20|4442.26|4442.26|4442.34|4442.34|4442.34|4442.34|4442.26|4442.26|0
1621952260000|2021-05-25 14:17:40|4442.49|4442.49|4443.54|4443.54|4444.14|4444.14|4442.49|4442.49|0
1621952270000|2021-05-25 14:17:50|4443.84|4443.84|4443.24|4443.24|4443.84|4443.84|4443.24|4443.24|0
1621952280000|2021-05-25 14:18:00|4443.84|4443.84|4443.84|4443.84|4443.84|4443.84|4443.84|4443.84|0
1621952290000|2021-05-25 14:18:10|4443.54|4443.54|4443.39|4443.39|4443.54|4443.54|4443.39|4443.39|0
1621952300000|2021-05-25 14:18:20|4443.09|4443.09|4443.24|4443.24|4443.24|4443.24|4442.64|4442.64|0
1621952310000|2021-05-25 14:18:30|4443.27|4443.27|4443.79|4443.79|4443.79|4443.79|4443.27|4443.27|0
1621952320000|2021-05-25 14:18:40|4443.91|4443.91|4444.62|4444.62|4444.62|4444.62|4443.91|4443.91|0
1621952330000|2021-05-25 14:18:50|4444.66|4444.66|4444.66|4444.66|4444.66|4444.66|4444.66|4444.66|0
1621952340000|2021-05-25 14:19:00|4444.96|4444.96|4445.6|4445.6|4445.6|4445.6|4444.96|4444.96|0
1621952350000|2021-05-25 14:19:10|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|0
1621952360000|2021-05-25 14:19:20|4446.12|4446.12|4446.72|4446.72|4446.72|4446.72|4446.12|4446.12|0
1621952370000|2021-05-25 14:19:30|4446.42|4446.42|4446.12|4446.12|4446.72|4446.72|4446.12|4446.12|0
1621952380000|2021-05-25 14:19:40|4446.42|4446.42|4446.74|4446.74|4446.74|4446.74|4446.42|4446.42|0
1621952390000|2021-05-25 14:19:50|4447.04|4447.04|4447.04|4447.04|4447.04|4447.04|4447.04|4447.04|0
1621952400000|2021-05-25 14:20:00|4446.74|4446.74|4447.01|4447.01|4447.01|4447.01|4446.38|4446.38|0
1621952410000|2021-05-25 14:20:10|4447.04|4447.04|4447.34|4447.34|4447.63|4447.63|4447.04|4447.04|0
1621952420000|2021-05-25 14:20:20|4447.45|4447.45|4447.45|4447.45|4447.45|4447.45|4447.45|4447.45|0
1621952430000|2021-05-25 14:20:30|4447.15|4447.15|4448.02|4448.02|4448.02|4448.02|4447.15|4447.15|0
1621952440000|2021-05-25 14:20:40|4448.31|4448.31|4449.41|4449.41|4449.41|4449.41|4448.31|4448.31|0
1621952450000|2021-05-25 14:20:50|4450.16|4450.16|4449.24|4449.24|4450.16|4450.16|4449.11|4449.11|0
1621952460000|2021-05-25 14:21:00|4449.54|4449.54|4449.71|4449.71|4449.97|4449.97|4449.47|4449.47|0
1621952470000|2021-05-25 14:21:10|4449.56|4449.56|4448.87|4448.87|4449.56|4449.56|4448.87|4448.87|0
1621952480000|2021-05-25 14:21:20|4449.17|4449.17|4449.26|4449.26|4449.47|4449.47|4448.87|4448.87|0
1621952490000|2021-05-25 14:21:30|4449.56|4449.56|4449.56|4449.56|4449.56|4449.56|4449.26|4449.26|0
1621952500000|2021-05-25 14:21:40|4449.86|4449.86|4449.11|4449.11|4449.86|4449.86|4448.96|4448.96|0
1621952510000|2021-05-25 14:21:50|4449.26|4449.26|4449.17|4449.17|4449.26|4449.26|4449.17|4449.17|0
1621952520000|2021-05-25 14:22:00|4448.87|4448.87|4448.18|4448.18|4448.87|4448.87|4448.18|4448.18|0
1621952530000|2021-05-25 14:22:10|4448.07|4448.07|4448.58|4448.58|4448.58|4448.58|4447.95|4447.95|0
1621952540000|2021-05-25 14:22:20|4448.55|4448.55|4448.96|4448.96|4449.57|4449.57|4448.55|4448.55|0
1621952550000|2021-05-25 14:22:30|4449.08|4449.08|4449.08|4449.08|4449.38|4449.38|4448.78|4448.78|0
1621952560000|2021-05-25 14:22:40|4449.06|4449.06|4448.45|4448.45|4449.06|4449.06|4448.45|4448.45|0
1621952570000|2021-05-25 14:22:50|4448.43|4448.43|4448.38|4448.38|4448.43|4448.43|4448.38|4448.38|0
1621952580000|2021-05-25 14:23:00|4448.68|4448.68|4449.29|4449.29|4449.29|4449.29|4448.68|4448.68|0
1621952590000|2021-05-25 14:23:10|4448.99|4448.99|4448.95|4448.95|4448.99|4448.99|4448.95|4448.95|0
1621952620000|2021-05-25 14:23:40|4449.55|4449.55|4449.55|4449.55|4449.55|4449.55|4449.55|4449.55|0
1621952630000|2021-05-25 14:23:50|4449.28|4449.28|4449.24|4449.24|4449.28|4449.28|4449.24|4449.24|0
1621952640000|2021-05-25 14:24:00|4449.54|4449.54|4449.69|4449.69|4449.69|4449.69|4449.54|4449.54|0
1621952660000|2021-05-25 14:24:20|4449.39|4449.39|4449.39|4449.39|4449.69|4449.69|4449.39|4449.39|0
1621952670000|2021-05-25 14:24:30|4449.3|4449.3|4449.6|4449.6|4449.6|4449.6|4449.3|4449.3|0
1621952690000|2021-05-25 14:24:50|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|0
1621952710000|2021-05-25 14:25:10|4449.75|4449.75|4449.48|4449.48|4450.2|4450.2|4449.48|4449.48|0
1621952720000|2021-05-25 14:25:20|4448.88|4448.88|4448.74|4448.74|4448.88|4448.88|4448.74|4448.74|0
1621952740000|2021-05-25 14:25:40|4448.44|4448.44|4448.05|4448.05|4448.44|4448.44|4448.05|4448.05|0
1621952750000|2021-05-25 14:25:50|4447.9|4447.9|4448.05|4448.05|4448.05|4448.05|4447.9|4447.9|0
1621952760000|2021-05-25 14:26:00|4447.97|4447.97|4447.78|4447.78|4447.97|4447.97|4447.78|4447.78|0
1621952770000|2021-05-25 14:26:10|4448.08|4448.08|4447.78|4447.78|4448.08|4448.08|4447.78|4447.78|0
1621952790000|2021-05-25 14:26:30|4447.37|4447.37|4447.97|4447.97|4447.97|4447.97|4447.37|4447.37|0
1621952800000|2021-05-25 14:26:40|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|0
1621952810000|2021-05-25 14:26:50|4447.79|4447.79|4447.79|4447.79|4447.79|4447.79|4447.79|4447.79|0
1621952820000|2021-05-25 14:27:00|4447.49|4447.49|4447.79|4447.79|4447.79|4447.79|4447.49|4447.49|0
1621952830000|2021-05-25 14:27:10|4447.81|4447.81|4448.51|4448.51|4448.54|4448.54|4447.79|4447.79|0
1621952840000|2021-05-25 14:27:20|4448.81|4448.81|4448.51|4448.51|4448.81|4448.81|4448.51|4448.51|0
1621952850000|2021-05-25 14:27:30|4448.36|4448.36|4448.36|4448.36|4448.36|4448.36|4448.36|4448.36|0
1621952860000|2021-05-25 14:27:40|4448.54|4448.54|4448.54|4448.54|4448.54|4448.54|4448.54|4448.54|0
1621952880000|2021-05-25 14:28:00|4448.24|4448.24|4448.09|4448.09|4448.24|4448.24|4448.09|4448.09|0
1621952890000|2021-05-25 14:28:10|4448.07|4448.07|4448.07|4448.07|4448.07|4448.07|4448.07|4448.07|0
1621952910000|2021-05-25 14:28:30|4447.92|4447.92|4448.22|4448.22|4448.22|4448.22|4447.92|4447.92|0
1621952920000|2021-05-25 14:28:40|4448.24|4448.24|4448.22|4448.22|4448.24|4448.24|4448.22|4448.22|0
1621952930000|2021-05-25 14:28:50|4447.92|4447.92|4448.26|4448.26|4448.26|4448.26|4447.66|4447.66|0
1621952940000|2021-05-25 14:29:00|4447.96|4447.96|4447.96|4447.96|4447.96|4447.96|4447.96|4447.96|0
1621952950000|2021-05-25 14:29:10|4447.92|4447.92|4448.71|4448.71|4448.71|4448.71|4447.92|4447.92|0
1621952960000|2021-05-25 14:29:20|4448.62|4448.62|4448.77|4448.77|4448.77|4448.77|4448.62|4448.62|0
1621952970000|2021-05-25 14:29:30|4448.81|4448.81|4448.81|4448.81|4448.81|4448.81|4448.81|4448.81|0
1621952980000|2021-05-25 14:29:40|4448.51|4448.51|4448.51|4448.51|4448.51|4448.51|4448.51|4448.51|0
1621952990000|2021-05-25 14:29:50|4448.48|4448.48|4449.17|4449.17|4449.32|4449.32|4448.48|4448.48|0
1621953000000|2021-05-25 14:30:00|4449.21|4449.21|4449.21|4449.21|4449.21|4449.21|4449.21|4449.21|0
1621953010000|2021-05-25 14:30:10|4449.17|4449.17|4449.17|4449.17|4449.17|4449.17|4449.17|4449.17|0
1621953020000|2021-05-25 14:30:20|4448.87|4448.87|4448.87|4448.87|4448.87|4448.87|4448.87|4448.87|0
1621953040000|2021-05-25 14:30:40|4448.57|4448.57|4447.97|4447.97|4448.57|4448.57|4447.97|4447.97|0
1621953050000|2021-05-25 14:30:50|4447.88|4447.88|4447.01|4447.01|4447.9|4447.9|4446.86|4446.86|0
1621953060000|2021-05-25 14:31:00|4447.15|4447.15|4447.45|4447.45|4447.45|4447.45|4447.15|4447.15|0
1621953070000|2021-05-25 14:31:10|4447.42|4447.42|4447.42|4447.42|4447.42|4447.42|4447.42|4447.42|0
1621953080000|2021-05-25 14:31:20|4446.82|4446.82|4446.82|4446.82|4446.82|4446.82|4446.82|4446.82|0
1621953090000|2021-05-25 14:31:30|4447.12|4447.12|4446.82|4446.82|4447.12|4447.12|4446.82|4446.82|0
1621953100000|2021-05-25 14:31:40|4447.12|4447.12|4447.42|4447.42|4447.42|4447.42|4447.12|4447.12|0
1621953120000|2021-05-25 14:32:00|4447.72|4447.72|4447.87|4447.87|4447.87|4447.87|4447.72|4447.72|0
1621953130000|2021-05-25 14:32:10|4447.57|4447.57|4447.57|4447.57|4447.57|4447.57|4447.57|4447.57|0
1621953140000|2021-05-25 14:32:20|4447.27|4447.27|4447.18|4447.18|4447.27|4447.27|4447.18|4447.18|0
1621953150000|2021-05-25 14:32:30|4447.93|4447.93|4447.93|4447.93|4447.93|4447.93|4447.93|4447.93|0
1621953160000|2021-05-25 14:32:40|4448.53|4448.53|4448.53|4448.53|4448.53|4448.53|4448.53|4448.53|0
1621953170000|2021-05-25 14:32:50|4448.5|4448.5|4448.8|4448.8|4448.8|4448.8|4448.5|4448.5|0
1621953200000|2021-05-25 14:33:20|4448.66|4448.66|4448.66|4448.66|4448.66|4448.66|4448.66|4448.66|0
1621953220000|2021-05-25 14:33:40|4448.54|4448.54|4448.84|4448.84|4448.84|4448.84|4448.54|4448.54|0
1621953230000|2021-05-25 14:33:50|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|0
1621953240000|2021-05-25 14:34:00|4449.33|4449.33|4449.79|4449.79|4449.96|4449.96|4449.21|4449.21|0
1621953250000|2021-05-25 14:34:10|4449.6|4449.6|4449.6|4449.6|4449.6|4449.6|4449.6|4449.6|0
1621953260000|2021-05-25 14:34:20|4449.9|4449.9|4450.35|4450.35|4450.35|4450.35|4449.9|4449.9|0
1621953270000|2021-05-25 14:34:30|4450.5|4450.5|4451.1|4451.1|4451.1|4451.1|4450.5|4450.5|0
1621953290000|2021-05-25 14:34:50|4451.4|4451.4|4451.4|4451.4|4451.4|4451.4|4451.4|4451.4|0
1621953300000|2021-05-25 14:35:00|4451.7|4451.7|4451.7|4451.7|4451.7|4451.7|4451.7|4451.7|0
1621953310000|2021-05-25 14:35:10|4451.4|4451.4|4451.4|4451.4|4451.4|4451.4|4451.4|4451.4|0
1621953320000|2021-05-25 14:35:20|4452.15|4452.15|4452.45|4452.45|4452.45|4452.45|4452.15|4452.15|0
1621953340000|2021-05-25 14:35:40|4452.75|4452.75|4452.75|4452.75|4452.75|4452.75|4452.75|4452.75|0
1621953350000|2021-05-25 14:35:50|4453.05|4453.05|4453.65|4453.65|4453.65|4453.65|4453.05|4453.05|0
1621953360000|2021-05-25 14:36:00|4453.76|4453.76|4453.76|4453.76|4453.76|4453.76|4453.76|4453.76|0
1621953370000|2021-05-25 14:36:10|4453.85|4453.85|4454.69|4454.69|4454.69|4454.69|4453.85|4453.85|0
1621953390000|2021-05-25 14:36:30|4454.39|4454.39|4452.91|4452.91|4454.39|4454.39|4452.91|4452.91|0
1621953400000|2021-05-25 14:36:40|4452.95|4452.95|4452.95|4452.95|4452.95|4452.95|4452.95|4452.95|0
1621953410000|2021-05-25 14:36:50|4453.07|4453.07|4452.84|4452.84|4453.07|4453.07|4452.84|4452.84|0
1621953420000|2021-05-25 14:37:00|4452.54|4452.54|4452.84|4452.84|4452.84|4452.84|4452.54|4452.54|0
1621953430000|2021-05-25 14:37:10|4452.88|4452.88|4452.58|4452.58|4452.88|4452.88|4452.58|4452.58|0
1621953440000|2021-05-25 14:37:20|4452.87|4452.87|4452.87|4452.87|4452.87|4452.87|4452.87|4452.87|0
1621953450000|2021-05-25 14:37:30|4452.57|4452.57|4452.57|4452.57|4452.57|4452.57|4452.57|4452.57|0
1621953460000|2021-05-25 14:37:40|4452.42|4452.42|4452.12|4452.12|4452.42|4452.42|4452.12|4452.12|0
1621953470000|2021-05-25 14:37:50|4452.24|4452.24|4452.24|4452.24|4452.24|4452.24|4452.24|4452.24|0
1621953480000|2021-05-25 14:38:00|4452.54|4452.54|4452.84|4452.84|4452.84|4452.84|4452.54|4452.54|0
1621953490000|2021-05-25 14:38:10|4452.54|4452.54|4452.54|4452.54|4452.54|4452.54|4452.54|4452.54|0
1621953500000|2021-05-25 14:38:20|4452.39|4452.39|4451.79|4451.79|4452.39|4452.39|4451.79|4451.79|0
1621953520000|2021-05-25 14:38:40|4452.09|4452.09|4452.14|4452.14|4452.14|4452.14|4452.09|4452.09|0
1621953530000|2021-05-25 14:38:50|4451.99|4451.99|4451.99|4451.99|4451.99|4451.99|4451.99|4451.99|0
1621953540000|2021-05-25 14:39:00|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|0
1621953550000|2021-05-25 14:39:10|4452.59|4452.59|4453.37|4453.37|4453.37|4453.37|4452.59|4452.59|0
1621953560000|2021-05-25 14:39:20|4453.46|4453.46|4453.46|4453.46|4453.46|4453.46|4453.46|4453.46|0
1621953570000|2021-05-25 14:39:30|4452.86|4452.86|4453.46|4453.46|4453.46|4453.46|4452.86|4452.86|0
1621953580000|2021-05-25 14:39:40|4453.76|4453.76|4453.87|4453.87|4453.87|4453.87|4453.76|4453.76|0
1621953590000|2021-05-25 14:39:50|4453.93|4453.93|4453.77|4453.77|4453.93|4453.93|4453.48|4453.48|0
1621953600000|2021-05-25 14:40:00|4453.8|4453.8|4453.94|4453.94|4453.94|4453.94|4453.8|4453.8|0
1621953610000|2021-05-25 14:40:10|4454.09|4454.09|4453.43|4453.43|4454.33|4454.33|4453.43|4453.43|0
1621953620000|2021-05-25 14:40:20|4453.72|4453.72|4453.72|4453.72|4453.72|4453.72|4453.72|4453.72|0
1621953640000|2021-05-25 14:40:40|4453.42|4453.42|4453.42|4453.42|4453.42|4453.42|4453.42|4453.42|0
1621953650000|2021-05-25 14:40:50|4453.54|4453.54|4453.24|4453.24|4453.54|4453.54|4453.24|4453.24|0
1621953660000|2021-05-25 14:41:00|4452.64|4452.64|4452.04|4452.04|4452.64|4452.64|4452.04|4452.04|0
1621953670000|2021-05-25 14:41:10|4451.74|4451.74|4451.4|4451.4|4451.74|4451.74|4451.4|4451.4|0
1621953680000|2021-05-25 14:41:20|4451.1|4451.1|4452.9|4452.9|4452.9|4452.9|4451.1|4451.1|0
1621953690000|2021-05-25 14:41:30|4452.6|4452.6|4452.6|4452.6|4452.6|4452.6|4452.6|4452.6|0
1621953700000|2021-05-25 14:41:40|4452.64|4452.64|4452.64|4452.64|4452.64|4452.64|4452.59|4452.59|0
1621953710000|2021-05-25 14:41:50|4452.87|4452.87|4452.87|4452.87|4452.87|4452.87|4452.87|4452.87|0
1621953720000|2021-05-25 14:42:00|4452.26|4452.26|4452.23|4452.23|4452.26|4452.26|4452.23|4452.23|0
1621953750000|2021-05-25 14:42:30|4451.78|4451.78|4451.78|4451.78|4451.78|4451.78|4451.78|4451.78|0
1621953760000|2021-05-25 14:42:40|4451.93|4451.93|4451.74|4451.74|4452.34|4452.34|4451.74|4451.74|0
1621953770000|2021-05-25 14:42:50|4451.44|4451.44|4451.68|4451.68|4451.74|4451.74|4451.44|4451.44|0
1621953780000|2021-05-25 14:43:00|4451.38|4451.38|4450.78|4450.78|4451.38|4451.38|4450.78|4450.78|0
1621953790000|2021-05-25 14:43:10|4450.69|4450.69|4450.6|4450.6|4450.69|4450.69|4450.6|4450.6|0
1621953810000|2021-05-25 14:43:30|4451.74|4451.74|4451.74|4451.74|4451.74|4451.74|4451.14|4451.14|0
1621953820000|2021-05-25 14:43:40|4452.04|4452.04|4452.04|4452.04|4452.04|4452.04|4452.04|4452.04|0
1621953830000|2021-05-25 14:43:50|4452.07|4452.07|4451.92|4451.92|4452.07|4452.07|4451.92|4451.92|0
1621953840000|2021-05-25 14:44:00|4451.89|4451.89|4451.89|4451.89|4451.89|4451.89|4451.89|4451.89|0
1621953850000|2021-05-25 14:44:10|4452.19|4452.19|4452.19|4452.19|4452.19|4452.19|4452.19|4452.19|0
1621953860000|2021-05-25 14:44:20|4452.49|4452.49|4452.19|4452.19|4452.49|4452.49|4452.19|4452.19|0
1621953870000|2021-05-25 14:44:30|4451.89|4451.89|4451.74|4451.74|4452.19|4452.19|4451.74|4451.74|0
1621953880000|2021-05-25 14:44:40|4452.04|4452.04|4451.74|4451.74|4452.04|4452.04|4451.74|4451.74|0
1621953900000|2021-05-25 14:45:00|4452.19|4452.19|4451.55|4451.55|4452.19|4452.19|4451.55|4451.55|0
1621953910000|2021-05-25 14:45:10|4451.78|4451.78|4451.55|4451.55|4451.78|4451.78|4451.25|4451.25|0
1621953930000|2021-05-25 14:45:30|4451.52|4451.52|4452.05|4452.05|4452.05|4452.05|4451.14|4451.14|0
1621953940000|2021-05-25 14:45:40|4451.44|4451.44|4452.39|4452.39|4452.39|4452.39|4451.44|4451.44|0
1621953950000|2021-05-25 14:45:50|4452.09|4452.09|4452.09|4452.09|4452.39|4452.39|4452.09|4452.09|0
1621953960000|2021-05-25 14:46:00|4452.05|4452.05|4452.35|4452.35|4452.35|4452.35|4452.05|4452.05|0
1621953970000|2021-05-25 14:46:10|4452.05|4452.05|4452.77|4452.77|4452.77|4452.77|4452.05|4452.05|0
1621953990000|2021-05-25 14:46:30|4452.62|4452.62|4452.17|4452.17|4452.62|4452.62|4452.17|4452.17|0
1621954000000|2021-05-25 14:46:40|4452.14|4452.14|4452.74|4452.74|4452.74|4452.74|4452.14|4452.14|0
1621954010000|2021-05-25 14:46:50|4453.64|4453.64|4453.58|4453.58|4453.64|4453.64|4453.58|4453.58|0
1621954020000|2021-05-25 14:47:00|4453.88|4453.88|4454.03|4454.03|4454.03|4454.03|4453.88|4453.88|0
1621954030000|2021-05-25 14:47:10|4454.12|4454.12|4454.08|4454.08|4454.23|4454.23|4453.94|4453.94|0
1621954040000|2021-05-25 14:47:20|4453.79|4453.79|4453.94|4453.94|4453.94|4453.94|4453.64|4453.64|0
1621954070000|2021-05-25 14:47:50|4453.79|4453.79|4453.79|4453.79|4453.79|4453.79|4453.49|4453.49|0
1621954080000|2021-05-25 14:48:00|4453.19|4453.19|4452.58|4452.58|4453.19|4453.19|4452.58|4452.58|0
1621954090000|2021-05-25 14:48:10|4452.28|4452.28|4452.14|4452.14|4452.28|4452.28|4452.14|4452.14|0
1621954100000|2021-05-25 14:48:20|4452.28|4452.28|4452.58|4452.58|4452.58|4452.58|4452.28|4452.28|0
1621954110000|2021-05-25 14:48:30|4452.73|4452.73|4452.98|4452.98|4453.29|4453.29|4452.73|4452.73|0
1621954130000|2021-05-25 14:48:50|4453.29|4453.29|4453.29|4453.29|4453.29|4453.29|4453.29|4453.29|0
1621954150000|2021-05-25 14:49:10|4453.2|4453.2|4453.2|4453.2|4453.2|4453.2|4452.78|4452.78|0
1621954160000|2021-05-25 14:49:20|4453.34|4453.34|4453.04|4453.04|4453.34|4453.34|4453.04|4453.04|0
1621954180000|2021-05-25 14:49:40|4452.44|4452.44|4452.44|4452.44|4452.44|4452.44|4452.44|4452.44|0
1621954190000|2021-05-25 14:49:50|4452.74|4452.74|4452.44|4452.44|4452.74|4452.74|4452.44|4452.44|0
1621954200000|2021-05-25 14:50:00|4452.29|4452.29|4452.74|4452.74|4452.74|4452.74|4452.29|4452.29|0
1621954210000|2021-05-25 14:50:10|4452.63|4452.63|4452.63|4452.63|4452.63|4452.63|4452.63|4452.63|0
1621954230000|2021-05-25 14:50:30|4452.33|4452.33|4452.24|4452.24|4452.33|4452.33|4452.15|4452.15|0
1621954240000|2021-05-25 14:50:40|4451.94|4451.94|4452.24|4452.24|4452.24|4452.24|4451.94|4451.94|0
1621954250000|2021-05-25 14:50:50|4451.94|4451.94|4451.94|4451.94|4451.94|4451.94|4451.94|4451.94|0
1621954260000|2021-05-25 14:51:00|4451.64|4451.64|4451.64|4451.64|4451.64|4451.64|4451.64|4451.64|0
1621954270000|2021-05-25 14:51:10|4451.94|4451.94|4451.85|4451.85|4451.94|4451.94|4451.85|4451.85|0
1621954280000|2021-05-25 14:51:20|4452.45|4452.45|4452.15|4452.15|4452.45|4452.45|4452.15|4452.15|0
1621954290000|2021-05-25 14:51:30|4451.55|4451.55|4451.55|4451.55|4451.55|4451.55|4451.55|4451.55|0
1621954300000|2021-05-25 14:51:40|4451.85|4451.85|4451.4|4451.4|4451.85|4451.85|4451.4|4451.4|0
1621954310000|2021-05-25 14:51:50|4451.31|4451.31|4450.77|4450.77|4451.31|4451.31|4450.77|4450.77|0
1621954320000|2021-05-25 14:52:00|4450.47|4450.47|4450.08|4450.08|4450.47|4450.47|4450.08|4450.08|0
1621954330000|2021-05-25 14:52:10|4450.23|4450.23|4450.5|4450.5|4450.53|4450.53|4450.23|4450.23|0
1621954340000|2021-05-25 14:52:20|4450.2|4450.2|4450.2|4450.2|4450.2|4450.2|4450.2|4450.2|0
1621954350000|2021-05-25 14:52:30|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|0
1621954360000|2021-05-25 14:52:40|4449.6|4449.6|4449.6|4449.6|4449.6|4449.6|4449.6|4449.6|0
1621954370000|2021-05-25 14:52:50|4449.55|4449.55|4449.85|4449.85|4449.85|4449.85|4449.55|4449.55|0
1621954380000|2021-05-25 14:53:00|4449.4|4449.4|4450.06|4450.06|4450.06|4450.06|4449.37|4449.37|0
1621954390000|2021-05-25 14:53:10|4450.09|4450.09|4450.09|4450.09|4450.09|4450.09|4450.09|4450.09|0
1621954400000|2021-05-25 14:53:20|4450.39|4450.39|4450.39|4450.39|4450.39|4450.39|4450.39|4450.39|0
1621954410000|2021-05-25 14:53:30|4450.09|4450.09|4450.16|4450.16|4450.39|4450.39|4450.09|4450.09|0
1621954430000|2021-05-25 14:53:50|4449.86|4449.86|4450.16|4450.16|4450.16|4450.16|4449.86|4449.86|0
1621954440000|2021-05-25 14:54:00|4450.46|4450.46|4450.52|4450.52|4450.55|4450.55|4450.31|4450.31|0
1621954450000|2021-05-25 14:54:10|4450.55|4450.55|4450.55|4450.55|4450.55|4450.55|4450.55|4450.55|0
1621954460000|2021-05-25 14:54:20|4450.25|4450.25|4450.4|4450.4|4450.4|4450.4|4450.25|4450.25|0
1621954500000|2021-05-25 14:55:00|4450.42|4450.42|4451.37|4451.37|4451.37|4451.37|4450.4|4450.4|0
1621954510000|2021-05-25 14:55:10|4451.67|4451.67|4451.95|4451.95|4451.95|4451.95|4451.67|4451.67|0
1621954520000|2021-05-25 14:55:20|4451.83|4451.83|4451.95|4451.95|4451.95|4451.95|4451.83|4451.83|0
1621954530000|2021-05-25 14:55:30|4452.1|4452.1|4453.15|4453.15|4453.15|4453.15|4452.1|4452.1|0
1621954540000|2021-05-25 14:55:40|4453|4453|4452.7|4452.7|4453|4453|4452.7|4452.7|0
1621954550000|2021-05-25 14:55:50|4452.85|4452.85|4452.88|4452.88|4452.88|4452.88|4452.85|4452.85|0
1621954570000|2021-05-25 14:56:10|4453.18|4453.18|4453.18|4453.18|4453.18|4453.18|4453.18|4453.18|0
1621954580000|2021-05-25 14:56:20|4453.03|4453.03|4453.33|4453.33|4453.33|4453.33|4453.03|4453.03|0
1621954590000|2021-05-25 14:56:30|4453.18|4453.18|4453.03|4453.03|4453.18|4453.18|4453.03|4453.03|0
1621954600000|2021-05-25 14:56:40|4452.88|4452.88|4452.88|4452.88|4452.88|4452.88|4452.73|4452.73|0
1621954610000|2021-05-25 14:56:50|4452.77|4452.77|4452.77|4452.77|4453.07|4453.07|4452.77|4452.77|0
1621954620000|2021-05-25 14:57:00|4452.88|4452.88|4452.71|4452.71|4452.88|4452.88|4452.71|4452.71|0
1621954630000|2021-05-25 14:57:10|4452.61|4452.61|4452.61|4452.61|4452.61|4452.61|4452.61|4452.61|0
1621954640000|2021-05-25 14:57:20|4452.47|4452.47|4453.21|4453.21|4453.21|4453.21|4452.47|4452.47|0
1621954650000|2021-05-25 14:57:30|4453.36|4453.36|4453.66|4453.66|4453.66|4453.66|4453.36|4453.36|0
1621954660000|2021-05-25 14:57:40|4453.96|4453.96|4453.81|4453.81|4453.96|4453.96|4453.81|4453.81|0
1621954670000|2021-05-25 14:57:50|4453.58|4453.58|4453.49|4453.49|4453.58|4453.58|4453.49|4453.49|0
1621954680000|2021-05-25 14:58:00|4453.79|4453.79|4453.79|4453.79|4453.79|4453.79|4453.79|4453.79|0
1621954690000|2021-05-25 14:58:10|4453.49|4453.49|4453.02|4453.02|4453.49|4453.49|4453.02|4453.02|0
1621954710000|2021-05-25 14:58:30|4452.72|4452.72|4453.32|4453.32|4453.32|4453.32|4452.72|4452.72|0
1621954730000|2021-05-25 14:58:50|4453.17|4453.17|4453.17|4453.17|4453.17|4453.17|4453.17|4453.17|0
1621954740000|2021-05-25 14:59:00|4452.87|4452.87|4453.4|4453.4|4453.4|4453.4|4452.87|4452.87|0
1621954750000|2021-05-25 14:59:10|4453.25|4453.25|4453.25|4453.25|4453.25|4453.25|4453.25|4453.25|0
1621954760000|2021-05-25 14:59:20|4453.4|4453.4|4453.4|4453.4|4453.4|4453.4|4453.4|4453.4|0
1621954770000|2021-05-25 14:59:30|4453.31|4453.31|4453.46|4453.46|4453.46|4453.46|4453.31|4453.31|0
1621954780000|2021-05-25 14:59:40|4453.48|4453.48|4453.78|4453.78|4453.78|4453.78|4453.48|4453.48|0
1621954790000|2021-05-25 14:59:50|4453.73|4453.73|4454.03|4454.03|4454.03|4454.03|4453.73|4453.73|0
1621954800000|2021-05-25 15:00:00|4454.12|4454.12|4454.21|4454.21|4454.21|4454.21|4454.12|4454.12|0
1621954810000|2021-05-25 15:00:10|4454.19|4454.19|4453.89|4453.89|4454.19|4454.19|4453.89|4453.89|0
1621954830000|2021-05-25 15:00:30|4453.59|4453.59|4453.14|4453.14|4453.59|4453.59|4453.14|4453.14|0
1621954840000|2021-05-25 15:00:40|4453.18|4453.18|4452.76|4452.76|4453.18|4453.18|4452.76|4452.76|0
1621954850000|2021-05-25 15:00:50|4453.06|4453.06|4453.36|4453.36|4453.36|4453.36|4453.06|4453.06|0
1621954880000|2021-05-25 15:01:20|4453.28|4453.28|4453.81|4453.81|4453.81|4453.81|4453.25|4453.25|0
1621954890000|2021-05-25 15:01:30|4453.89|4453.89|4453.89|4453.89|4453.89|4453.89|4453.89|4453.89|0
1621954900000|2021-05-25 15:01:40|4454.19|4454.19|4454.19|4454.19|4454.19|4454.19|4454.19|4454.19|0
1621954910000|2021-05-25 15:01:50|4454.49|4454.49|4454.49|4454.49|4454.49|4454.49|4454.49|4454.49|0
1621954920000|2021-05-25 15:02:00|4454.79|4454.79|4454.49|4454.49|4454.79|4454.79|4454.49|4454.49|0
1621954930000|2021-05-25 15:02:10|4453.89|4453.89|4453.89|4453.89|4453.89|4453.89|4453.89|4453.89|0
1621954940000|2021-05-25 15:02:20|4454.49|4454.49|4454.49|4454.49|4454.49|4454.49|4454.49|4454.49|0
1621954950000|2021-05-25 15:02:30|4454.64|4454.64|4454.64|4454.64|4454.64|4454.64|4454.64|4454.64|0
1621954960000|2021-05-25 15:02:40|4454.78|4454.78|4455.53|4455.53|4455.53|4455.53|4454.78|4454.78|0
1621954970000|2021-05-25 15:02:50|4455.98|4455.98|4456.17|4456.17|4456.17|4456.17|4455.87|4455.87|0
1621954980000|2021-05-25 15:03:00|4456.14|4456.14|4455.96|4455.96|4456.14|4456.14|4455.84|4455.84|0
1621954990000|2021-05-25 15:03:10|4455.81|4455.81|4455.81|4455.81|4456.11|4456.11|4455.81|4455.81|0
1621955000000|2021-05-25 15:03:20|4456.11|4456.11|4456.11|4456.11|4456.11|4456.11|4456.11|4456.11|0
1621955010000|2021-05-25 15:03:30|4455.88|4455.88|4456.78|4456.78|4456.78|4456.78|4455.88|4455.88|0
1621955020000|2021-05-25 15:03:40|4456.48|4456.48|4456.48|4456.48|4456.48|4456.48|4456.48|4456.48|0
1621955030000|2021-05-25 15:03:50|4456.5|4456.5|4456.64|4456.64|4456.64|4456.64|4456.5|4456.5|0
1621955050000|2021-05-25 15:04:10|4456.61|4456.61|4456.61|4456.61|4456.61|4456.61|4456.61|4456.61|0
1621955070000|2021-05-25 15:04:30|4456.5|4456.5|4456.2|4456.2|4456.5|4456.5|4456.2|4456.2|0
1621955080000|2021-05-25 15:04:40|4456.17|4456.17|4456.75|4456.75|4456.86|4456.86|4456.15|4456.15|0
1621955090000|2021-05-25 15:04:50|4456.6|4456.6|4456.6|4456.6|4456.6|4456.6|4456.6|4456.6|0
1621955100000|2021-05-25 15:05:00|4456.45|4456.45|4456.92|4456.92|4456.92|4456.92|4456.28|4456.28|0
1621955120000|2021-05-25 15:05:20|4456.89|4456.89|4456.57|4456.57|4456.89|4456.89|4456.57|4456.57|0
1621955140000|2021-05-25 15:05:40|4456.87|4456.87|4456.96|4456.96|4456.96|4456.96|4456.87|4456.87|0
1621955150000|2021-05-25 15:05:50|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|0
1621955160000|2021-05-25 15:06:00|4456.36|4456.36|4455.94|4455.94|4456.36|4456.36|4455.94|4455.94|0
1621955170000|2021-05-25 15:06:10|4455.9|4455.9|4455.99|4455.99|4455.99|4455.99|4455.9|4455.9|0
1621955180000|2021-05-25 15:06:20|4456.03|4456.03|4456.18|4456.18|4456.18|4456.18|4456.03|4456.03|0
1621955190000|2021-05-25 15:06:30|4455.88|4455.88|4456.16|4456.16|4456.16|4456.16|4455.86|4455.86|0
1621955200000|2021-05-25 15:06:40|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|0
1621955210000|2021-05-25 15:06:50|4456.37|4456.37|4456.37|4456.37|4456.37|4456.37|4456.37|4456.37|0
1621955220000|2021-05-25 15:07:00|4456.48|4456.48|4456.78|4456.78|4456.78|4456.78|4456.48|4456.48|0
1621955230000|2021-05-25 15:07:10|4457.08|4457.08|4457.38|4457.38|4457.38|4457.38|4457.08|4457.08|0
1621955240000|2021-05-25 15:07:20|4457.08|4457.08|4457.08|4457.08|4457.08|4457.08|4457.08|4457.08|0
1621955250000|2021-05-25 15:07:30|4456.78|4456.78|4456.78|4456.78|4456.78|4456.78|4456.78|4456.78|0
1621955260000|2021-05-25 15:07:40|4456.76|4456.76|4457.21|4457.21|4457.21|4457.21|4456.76|4456.76|0
1621955280000|2021-05-25 15:08:00|4456.91|4456.91|4456.91|4456.91|4456.91|4456.91|4456.91|4456.91|0
1621955290000|2021-05-25 15:08:10|4456.61|4456.61|4456.31|4456.31|4456.61|4456.61|4456.31|4456.31|0
1621955310000|2021-05-25 15:08:30|4457|4457|4457.09|4457.09|4457.09|4457.09|4456.79|4456.79|0
1621955320000|2021-05-25 15:08:40|4457.12|4457.12|4457.12|4457.12|4457.12|4457.12|4457.12|4457.12|0
1621955330000|2021-05-25 15:08:50|4456.97|4456.97|4457.27|4457.27|4457.27|4457.27|4456.97|4456.97|0
1621955340000|2021-05-25 15:09:00|4456.97|4456.97|4457.12|4457.12|4457.12|4457.12|4456.97|4456.97|0
1621955350000|2021-05-25 15:09:10|4457.42|4457.42|4457.72|4457.72|4457.72|4457.72|4457.42|4457.42|0
1621955360000|2021-05-25 15:09:20|4457.41|4457.41|4457.8|4457.8|4457.8|4457.8|4457.41|4457.41|0
1621955380000|2021-05-25 15:09:40|4457.51|4457.51|4458.25|4458.25|4458.25|4458.25|4457.51|4457.51|0
1621955390000|2021-05-25 15:09:50|4458.56|4458.56|4458.58|4458.58|4458.58|4458.58|4458.56|4458.56|0
1621955400000|2021-05-25 15:10:00|4458.43|4458.43|4457.38|4457.38|4458.43|4458.43|4457.38|4457.38|0
1621955420000|2021-05-25 15:10:20|4457.41|4457.41|4457.8|4457.8|4457.8|4457.8|4457.41|4457.41|0
1621955430000|2021-05-25 15:10:30|4458.1|4458.1|4458.25|4458.25|4458.25|4458.25|4458.1|4458.1|0
1621955440000|2021-05-25 15:10:40|4457.95|4457.95|4457.95|4457.95|4457.95|4457.95|4457.95|4457.95|0
1621955450000|2021-05-25 15:10:50|4457.8|4457.8|4458.7|4458.7|4458.7|4458.7|4457.8|4457.8|0
1621955460000|2021-05-25 15:11:00|4459|4459|4459|4459|4459|4459|4459|4459|0
1621955470000|2021-05-25 15:11:10|4459.12|4459.12|4459.15|4459.15|4459.3|4459.3|4459|4459|0
1621955480000|2021-05-25 15:11:20|4459.45|4459.45|4459.45|4459.45|4459.45|4459.45|4459.45|4459.45|0
1621955500000|2021-05-25 15:11:40|4459.15|4459.15|4459.13|4459.13|4459.27|4459.27|4459.04|4459.04|0
1621955510000|2021-05-25 15:11:50|4459.04|4459.04|4458.7|4458.7|4459.15|4459.15|4458.7|4458.7|0
1621955520000|2021-05-25 15:12:00|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|0
1621955540000|2021-05-25 15:12:20|4458.1|4458.1|4458.1|4458.1|4458.1|4458.1|4458.1|4458.1|0
1621955550000|2021-05-25 15:12:30|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|0
1621955570000|2021-05-25 15:12:50|4458.7|4458.7|4458.7|4458.7|4458.7|4458.7|4458.7|4458.7|0
1621955580000|2021-05-25 15:13:00|4458.26|4458.26|4458.94|4458.94|4458.94|4458.94|4458.26|4458.26|0
1621955590000|2021-05-25 15:13:10|4459.69|4459.69|4459.39|4459.39|4459.69|4459.69|4459.39|4459.39|0
1621955600000|2021-05-25 15:13:20|4459.48|4459.48|4459.48|4459.48|4459.48|4459.48|4459.48|4459.48|0
1621955610000|2021-05-25 15:13:30|4459.5|4459.5|4460.28|4460.28|4460.28|4460.28|4459.5|4459.5|0
1621955630000|2021-05-25 15:13:50|4460.43|4460.43|4460.37|4460.37|4460.67|4460.67|4460.37|4460.37|0
1621955640000|2021-05-25 15:14:00|4460.4|4460.4|4459.67|4459.67|4460.45|4460.45|4459.67|4459.67|0
1621955650000|2021-05-25 15:14:10|4459.52|4459.52|4458.92|4458.92|4459.52|4459.52|4458.92|4458.92|0
1621955660000|2021-05-25 15:14:20|4458.95|4458.95|4459.06|4459.06|4459.06|4459.06|4458.95|4458.95|0
1621955670000|2021-05-25 15:14:30|4458.77|4458.77|4458.85|4458.85|4458.85|4458.85|4458.77|4458.77|0
1621955680000|2021-05-25 15:14:40|4458.87|4458.87|4458.87|4458.87|4458.91|4458.91|4458.74|4458.74|0
1621955690000|2021-05-25 15:14:50|4459.02|4459.02|4459.02|4459.02|4459.02|4459.02|4459.02|4459.02|0
1621955700000|2021-05-25 15:15:00|4458.72|4458.72|4458.61|4458.61|4458.72|4458.72|4458.61|4458.61|0
1621955710000|2021-05-25 15:15:10|4458.63|4458.63|4458.9|4458.9|4458.9|4458.9|4458.6|4458.6|0
1621955720000|2021-05-25 15:15:20|4458.93|4458.93|4459.51|4459.51|4459.51|4459.51|4458.91|4458.91|0
1621955740000|2021-05-25 15:15:40|4459.21|4459.21|4458.91|4458.91|4459.21|4459.21|4458.91|4458.91|0
1621955750000|2021-05-25 15:15:50|4458.83|4458.83|4458.69|4458.69|4458.86|4458.86|4458.39|4458.39|0
1621955760000|2021-05-25 15:16:00|4458.77|4458.77|4458.69|4458.69|4458.77|4458.77|4458.69|4458.69|0
1621955770000|2021-05-25 15:16:10|4458.66|4458.66|4458.06|4458.06|4458.66|4458.66|4458.06|4458.06|0
1621955780000|2021-05-25 15:16:20|4457.75|4457.75|4457.73|4457.73|4457.75|4457.75|4457.7|4457.7|0
1621955790000|2021-05-25 15:16:30|4458.03|4458.03|4458.03|4458.03|4458.03|4458.03|4458.03|4458.03|0
1621955800000|2021-05-25 15:16:40|4458.07|4458.07|4458.05|4458.05|4458.09|4458.09|4458.05|4458.05|0
1621955810000|2021-05-25 15:16:50|4458.03|4458.03|4458.05|4458.05|4458.05|4458.05|4458.03|4458.03|0
1621955820000|2021-05-25 15:17:00|4458.35|4458.35|4458.65|4458.65|4458.65|4458.65|4458.35|4458.35|0
1621955840000|2021-05-25 15:17:20|4458.95|4458.95|4458.72|4458.72|4458.95|4458.95|4458.72|4458.72|0
1621955860000|2021-05-25 15:17:40|4458.42|4458.42|4457.48|4457.48|4458.42|4458.42|4457.48|4457.48|0
1621955870000|2021-05-25 15:17:50|4457.44|4457.44|4457.23|4457.23|4457.53|4457.53|4457.23|4457.23|0
1621955880000|2021-05-25 15:18:00|4456.93|4456.93|4456.78|4456.78|4456.93|4456.93|4456.78|4456.78|0
1621955890000|2021-05-25 15:18:10|4456.93|4456.93|4456.93|4456.93|4456.97|4456.97|4456.93|4456.93|0
1621955900000|2021-05-25 15:18:20|4457.23|4457.23|4457.23|4457.23|4457.53|4457.53|4457.23|4457.23|0
1621955910000|2021-05-25 15:18:30|4457.53|4457.53|4457.83|4457.83|4457.83|4457.83|4457.53|4457.53|0
1621955920000|2021-05-25 15:18:40|4458.13|4458.13|4458.43|4458.43|4458.43|4458.43|4458.13|4458.13|0
1621955930000|2021-05-25 15:18:50|4458.13|4458.13|4458.03|4458.03|4458.43|4458.43|4457.72|4457.72|0
1621955940000|2021-05-25 15:19:00|4457.94|4457.94|4457.64|4457.64|4457.98|4457.98|4457.64|4457.64|0
1621955950000|2021-05-25 15:19:10|4457.94|4457.94|4458.28|4458.28|4458.28|4458.28|4457.94|4457.94|0
1621955960000|2021-05-25 15:19:20|4457.98|4457.98|4457.98|4457.98|4457.98|4457.98|4457.98|4457.98|0
1621955970000|2021-05-25 15:19:30|4458.07|4458.07|4457.77|4457.77|4458.07|4458.07|4457.77|4457.77|0
1621955980000|2021-05-25 15:19:40|4458.07|4458.07|4458.07|4458.07|4458.07|4458.07|4458.07|4458.07|0
1621955990000|2021-05-25 15:19:50|4458.37|4458.37|4457.77|4457.77|4458.37|4458.37|4457.77|4457.77|0
1621956000000|2021-05-25 15:20:00|4457.75|4457.75|4458|4458|4458.05|4458.05|4457.7|4457.7|0
1621956010000|2021-05-25 15:20:10|4458.02|4458.02|4457.95|4457.95|4458.02|4458.02|4457.95|4457.95|0
1621956020000|2021-05-25 15:20:20|4457.92|4457.92|4457.9|4457.9|4457.92|4457.92|4457.9|4457.9|0
1621956030000|2021-05-25 15:20:30|4458.04|4458.04|4457.9|4457.9|4458.04|4458.04|4457.9|4457.9|0
1621956040000|2021-05-25 15:20:40|4457.92|4457.92|4457.92|4457.92|4457.92|4457.92|4457.62|4457.62|0
1621956050000|2021-05-25 15:20:50|4458.07|4458.07|4457.76|4457.76|4458.22|4458.22|4457.62|4457.62|0
1621956060000|2021-05-25 15:21:00|4457.46|4457.46|4457.77|4457.77|4457.77|4457.77|4457.44|4457.44|0
1621956070000|2021-05-25 15:21:10|4457.68|4457.68|4457.59|4457.59|4457.7|4457.7|4457.59|4457.59|0
1621956080000|2021-05-25 15:21:20|4457.89|4457.89|4458|4458|4458|4458|4457.59|4457.59|0
1621956090000|2021-05-25 15:21:30|4458.09|4458.09|4458.16|4458.16|4458.39|4458.39|4458.02|4458.02|0
1621956100000|2021-05-25 15:21:40|4458.13|4458.13|4458.74|4458.74|4458.74|4458.74|4458.11|4458.11|0
1621956110000|2021-05-25 15:21:50|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|0
1621956120000|2021-05-25 15:22:00|4458.44|4458.44|4458.44|4458.44|4458.44|4458.44|4458.44|4458.44|0
1621956130000|2021-05-25 15:22:10|4458.55|4458.55|4458.52|4458.52|4458.55|4458.55|4458.52|4458.52|0
1621956150000|2021-05-25 15:22:30|4458.37|4458.37|4457.82|4457.82|4458.37|4458.37|4457.77|4457.77|0
1621956170000|2021-05-25 15:22:50|4457.71|4457.71|4457.41|4457.41|4457.71|4457.71|4457.41|4457.41|0
1621956180000|2021-05-25 15:23:00|4457.26|4457.26|4457.29|4457.29|4457.29|4457.29|4456.99|4456.99|0
1621956190000|2021-05-25 15:23:10|4457.31|4457.31|4457.01|4457.01|4457.31|4457.31|4457.01|4457.01|0
1621956200000|2021-05-25 15:23:20|4456.98|4456.98|4456.77|4456.77|4456.98|4456.98|4456.68|4456.68|0
1621956230000|2021-05-25 15:23:50|4456.47|4456.47|4456.47|4456.47|4456.47|4456.47|4456.17|4456.17|0
1621956240000|2021-05-25 15:24:00|4456.77|4456.77|4456.47|4456.47|4456.77|4456.77|4456.47|4456.47|0
1621956250000|2021-05-25 15:24:10|4456.62|4456.62|4456.53|4456.53|4456.62|4456.62|4456.53|4456.53|0
1621956260000|2021-05-25 15:24:20|4456.68|4456.68|4456.53|4456.53|4457.13|4457.13|4456.53|4456.53|0
1621956270000|2021-05-25 15:24:30|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|0
1621956280000|2021-05-25 15:24:40|4457.43|4457.43|4457.13|4457.13|4457.43|4457.43|4457.13|4457.13|0
1621956290000|2021-05-25 15:24:50|4456.98|4456.98|4456.98|4456.98|4456.98|4456.98|4456.98|4456.98|0
1621956300000|2021-05-25 15:25:00|4456.68|4456.68|4456.66|4456.66|4456.68|4456.68|4456.66|4456.66|0
1621956310000|2021-05-25 15:25:10|4456.81|4456.81|4456.99|4456.99|4457.11|4457.11|4456.81|4456.81|0
1621956320000|2021-05-25 15:25:20|4457.02|4457.02|4456.53|4456.53|4457.02|4457.02|4456.53|4456.53|0
1621956330000|2021-05-25 15:25:30|4456.23|4456.23|4456.23|4456.23|4456.23|4456.23|4456.23|4456.23|0
1621956340000|2021-05-25 15:25:40|4456.83|4456.83|4456.53|4456.53|4456.83|4456.83|4456.53|4456.53|0
1621956350000|2021-05-25 15:25:50|4456.83|4456.83|4456.79|4456.79|4456.83|4456.83|4456.68|4456.68|0
1621956360000|2021-05-25 15:26:00|4456.49|4456.49|4456.76|4456.76|4456.94|4456.94|4456.34|4456.34|0
1621956370000|2021-05-25 15:26:10|4457.06|4457.06|4457.09|4457.09|4457.09|4457.09|4456.64|4456.64|0
1621956380000|2021-05-25 15:26:20|4457.21|4457.21|4456.91|4456.91|4457.21|4457.21|4456.91|4456.91|0
1621956390000|2021-05-25 15:26:30|4456.61|4456.61|4456.91|4456.91|4456.91|4456.91|4456.61|4456.61|0
1621956400000|2021-05-25 15:26:40|4456.76|4456.76|4456.76|4456.76|4456.76|4456.76|4456.76|4456.76|0
1621956410000|2021-05-25 15:26:50|4456.61|4456.61|4456.07|4456.07|4456.61|4456.61|4456.07|4456.07|0
1621956420000|2021-05-25 15:27:00|4456.09|4456.09|4455.96|4455.96|4456.09|4456.09|4455.96|4455.96|0
1621956430000|2021-05-25 15:27:10|4456.26|4456.26|4457.01|4457.01|4457.01|4457.01|4456.26|4456.26|0
1621956440000|2021-05-25 15:27:20|4456.71|4456.71|4457.01|4457.01|4457.01|4457.01|4456.71|4456.71|0
1621956450000|2021-05-25 15:27:30|4457.16|4457.16|4456.97|4456.97|4457.16|4457.16|4456.97|4456.97|0
1621956460000|2021-05-25 15:27:40|4456.82|4456.82|4456.19|4456.19|4456.82|4456.82|4456.19|4456.19|0
1621956470000|2021-05-25 15:27:50|4456.1|4456.1|4455.25|4455.25|4456.1|4456.1|4454.95|4454.95|0
1621956480000|2021-05-25 15:28:00|4455.34|4455.34|4455.28|4455.28|4455.34|4455.34|4455.19|4455.19|0
1621956490000|2021-05-25 15:28:10|4455.43|4455.43|4455.63|4455.63|4455.63|4455.63|4455.43|4455.43|0
1621956500000|2021-05-25 15:28:20|4455.93|4455.93|4455.83|4455.83|4456.05|4456.05|4455.75|4455.75|0
1621956510000|2021-05-25 15:28:30|4456.43|4456.43|4456.24|4456.24|4456.54|4456.54|4456.24|4456.24|0
1621956520000|2021-05-25 15:28:40|4456.13|4456.13|4456.28|4456.28|4456.58|4456.58|4456.13|4456.13|0
1621956530000|2021-05-25 15:28:50|4456.37|4456.37|4456.62|4456.62|4456.88|4456.88|4456.28|4456.28|0
1621956540000|2021-05-25 15:29:00|4456.53|4456.53|4456.53|4456.53|4457.4|4457.4|4456.5|4456.5|0
1621956550000|2021-05-25 15:29:10|4456.49|4456.49|4456.37|4456.37|4456.49|4456.49|4456.37|4456.37|0
1621956560000|2021-05-25 15:29:20|4456.35|4456.35|4455.89|4455.89|4456.37|4456.37|4455.89|4455.89|0
1621956570000|2021-05-25 15:29:30|4456.04|4456.04|4456.79|4456.79|4456.79|4456.79|4456.04|4456.04|0
1621956580000|2021-05-25 15:29:40|4456.88|4456.88|4456.25|4456.25|4456.88|4456.88|4456.2|4456.2|0
1621956590000|2021-05-25 15:29:50|4456.4|4456.4|4457.51|4457.51|4457.54|4457.54|4456.4|4456.4|0
1621926900000|2021-05-25 07:15:00|4448.82|4448.82|4451.65|4451.65|4451.73|4451.73|4448.82|4448.82|0
1621926910000|2021-05-25 07:15:10|4451.82|4451.82|4452.12|4452.12|4452.12|4452.12|4451.82|4451.82|0
1621926930000|2021-05-25 07:15:30|4452.07|4452.07|4453.64|4453.64|4453.64|4453.64|4452.07|4452.07|0
1621926940000|2021-05-25 07:15:40|4453.46|4453.46|4453.46|4453.46|4453.46|4453.46|4453.46|4453.46|0
1621926950000|2021-05-25 07:15:50|4453.49|4453.49|4454.02|4454.02|4454.32|4454.32|4453.49|4453.49|0
1621926960000|2021-05-25 07:16:00|4453.72|4453.72|4452.67|4452.67|4453.87|4453.87|4452.67|4452.67|0
1621926970000|2021-05-25 07:16:10|4452.52|4452.52|4452.97|4452.97|4452.97|4452.97|4452.52|4452.52|0
1621926980000|2021-05-25 07:16:20|4452.85|4452.85|4452.76|4452.76|4452.85|4452.85|4452.76|4452.76|0
1621926990000|2021-05-25 07:16:30|4452.61|4452.61|4453.33|4453.33|4453.63|4453.63|4452.47|4452.47|0
1621927000000|2021-05-25 07:16:40|4453.18|4453.18|4452.95|4452.95|4453.78|4453.78|4452.95|4452.95|0
1621927020000|2021-05-25 07:17:00|4453.43|4453.43|4453.58|4453.58|4453.73|4453.73|4453.43|4453.43|0
1621927030000|2021-05-25 07:17:10|4453.73|4453.73|4453.92|4453.92|4453.92|4453.92|4453.62|4453.62|0
1621927040000|2021-05-25 07:17:20|4453.89|4453.89|4453.8|4453.8|4453.89|4453.89|4453.8|4453.8|0
1621927050000|2021-05-25 07:17:30|4453.5|4453.5|4453.01|4453.01|4453.61|4453.61|4453.01|4453.01|0
1621927060000|2021-05-25 07:17:40|4452.86|4452.86|4452.86|4452.86|4452.86|4452.86|4452.86|4452.86|0
1621927070000|2021-05-25 07:17:50|4452.71|4452.71|4451.99|4451.99|4452.71|4452.71|4451.99|4451.99|0
1621927080000|2021-05-25 07:18:00|4451.69|4451.69|4451.82|4451.82|4451.97|4451.97|4451.67|4451.67|0
1621927090000|2021-05-25 07:18:10|4451.73|4451.73|4450.89|4450.89|4451.73|4451.73|4450.89|4450.89|0
1621927100000|2021-05-25 07:18:20|4451.04|4451.04|4451.04|4451.04|4451.04|4451.04|4450.73|4450.73|0
1621927110000|2021-05-25 07:18:30|4451.64|4451.64|4452.18|4452.18|4452.18|4452.18|4451.64|4451.64|0
1621927120000|2021-05-25 07:18:40|4451.88|4451.88|4451.58|4451.58|4451.88|4451.88|4451.28|4451.28|0
1621927130000|2021-05-25 07:18:50|4451.76|4451.76|4451.67|4451.67|4451.76|4451.76|4451.67|4451.67|0
1621927140000|2021-05-25 07:19:00|4451.52|4451.52|4451.08|4451.08|4451.52|4451.52|4450.77|4450.77|0
1621927150000|2021-05-25 07:19:10|4451.38|4451.38|4450.74|4450.74|4451.38|4451.38|4450.74|4450.74|0
1621927160000|2021-05-25 07:19:20|4450.65|4450.65|4450.65|4450.65|4450.65|4450.65|4450.65|4450.65|0
1621927170000|2021-05-25 07:19:30|4450.56|4450.56|4451.91|4451.91|4451.91|4451.91|4450.56|4450.56|0
1621927180000|2021-05-25 07:19:40|4451.88|4451.88|4451.65|4451.65|4451.88|4451.88|4451.65|4451.65|0
1621927190000|2021-05-25 07:19:50|4451.5|4451.5|4451.11|4451.11|4451.5|4451.5|4451.11|4451.11|0
1621927210000|2021-05-25 07:20:10|4451.41|4451.41|4451.41|4451.41|4451.41|4451.41|4451.41|4451.41|0
1621927240000|2021-05-25 07:20:40|4451.55|4451.55|4451.56|4451.56|4451.56|4451.56|4451.26|4451.26|0
1621927250000|2021-05-25 07:20:50|4452.31|4452.31|4452.65|4452.65|4452.65|4452.65|4452.31|4452.31|0
1621927260000|2021-05-25 07:21:00|4452.6|4452.6|4452.61|4452.61|4453|4453|4452.6|4452.6|0
1621927270000|2021-05-25 07:21:10|4452.65|4452.65|4452.65|4452.65|4452.65|4452.65|4452.65|4452.65|0
1621927280000|2021-05-25 07:21:20|4452.35|4452.35|4452.35|4452.35|4452.35|4452.35|4452.35|4452.35|0
1621927290000|2021-05-25 07:21:30|4452.65|4452.65|4451.6|4451.6|4452.65|4452.65|4451.3|4451.3|0
1621927300000|2021-05-25 07:21:40|4451.9|4451.9|4452.2|4452.2|4452.2|4452.2|4451.9|4451.9|0
1621927320000|2021-05-25 07:22:00|4451.9|4451.9|4451.9|4451.9|4451.9|4451.9|4451.9|4451.9|0
1621927330000|2021-05-25 07:22:10|4452|4452|4451.71|4451.71|4452|4452|4451.32|4451.32|0
1621927340000|2021-05-25 07:22:20|4450.81|4450.81|4450.81|4450.81|4450.81|4450.81|4450.81|4450.81|0
1621927350000|2021-05-25 07:22:30|4451.11|4451.11|4450.96|4450.96|4451.57|4451.57|4450.96|4450.96|0
1621927360000|2021-05-25 07:22:40|4450.66|4450.66|4449.61|4449.61|4450.66|4450.66|4449.61|4449.61|0
1621927370000|2021-05-25 07:22:50|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|0
1621927380000|2021-05-25 07:23:00|4449.16|4449.16|4448.71|4448.71|4449.32|4449.32|4448.12|4448.12|0
1621927390000|2021-05-25 07:23:10|4449.32|4449.32|4449.17|4449.17|4449.32|4449.32|4449.17|4449.17|0
1621927400000|2021-05-25 07:23:20|4449.32|4449.32|4449.32|4449.32|4449.32|4449.32|4449.32|4449.32|0
1621927410000|2021-05-25 07:23:30|4449.92|4449.92|4449.83|4449.83|4449.92|4449.92|4449.83|4449.83|0
1621927430000|2021-05-25 07:23:50|4450.43|4450.43|4450.43|4450.43|4450.43|4450.43|4450.43|4450.43|0
1621927440000|2021-05-25 07:24:00|4450.13|4450.13|4448.77|4448.77|4450.13|4450.13|4448.77|4448.77|0
1621927470000|2021-05-25 07:24:30|4449.07|4449.07|4449.07|4449.07|4449.07|4449.07|4449.07|4449.07|0
1621927480000|2021-05-25 07:24:40|4448.17|4448.17|4448.17|4448.17|4448.17|4448.17|4448.17|4448.17|0
1621927490000|2021-05-25 07:24:50|4448.02|4448.02|4448.41|4448.41|4448.47|4448.47|4448.02|4448.02|0
1621927500000|2021-05-25 07:25:00|4448.32|4448.32|4448.32|4448.32|4448.32|4448.32|4448.32|4448.32|0
1621927510000|2021-05-25 07:25:10|4448.62|4448.62|4449.67|4449.67|4449.67|4449.67|4448.62|4448.62|0
1621927530000|2021-05-25 07:25:30|4449.36|4449.36|4449.36|4449.36|4449.36|4449.36|4449.36|4449.36|0
1621927550000|2021-05-25 07:25:50|4449.06|4449.06|4449.06|4449.06|4449.06|4449.06|4449.06|4449.06|0
1621927560000|2021-05-25 07:26:00|4448.76|4448.76|4448.18|4448.18|4448.76|4448.76|4448.18|4448.18|0
1621927570000|2021-05-25 07:26:10|4447.7|4447.7|4447.76|4447.76|4447.76|4447.76|4447.16|4447.16|0
1621927580000|2021-05-25 07:26:20|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|0
1621927590000|2021-05-25 07:26:30|4447.1|4447.1|4447.1|4447.1|4447.1|4447.1|4447.1|4447.1|0
1621927600000|2021-05-25 07:26:40|4446.5|4446.5|4446.2|4446.2|4446.5|4446.5|4446.2|4446.2|0
1621927610000|2021-05-25 07:26:50|4446.35|4446.35|4446.05|4446.05|4446.8|4446.8|4446.05|4446.05|0
1621927620000|2021-05-25 07:27:00|4446.65|4446.65|4446.95|4446.95|4446.95|4446.95|4446.65|4446.65|0
1621927650000|2021-05-25 07:27:30|4447.13|4447.13|4448.36|4448.36|4448.36|4448.36|4446.86|4446.86|0
1621927660000|2021-05-25 07:27:40|4448.06|4448.06|4447.76|4447.76|4448.06|4448.06|4447.76|4447.76|0
1621927670000|2021-05-25 07:27:50|4447.85|4447.85|4448.19|4448.19|4448.19|4448.19|4447.85|4447.85|0
1621927680000|2021-05-25 07:28:00|4448.49|4448.49|4448.49|4448.49|4448.49|4448.49|4448.45|4448.45|0
1621927690000|2021-05-25 07:28:10|4448.37|4448.37|4448.37|4448.37|4448.37|4448.37|4448.37|4448.37|0
1621927710000|2021-05-25 07:28:30|4448.35|4448.35|4448.05|4448.05|4448.35|4448.35|4447.9|4447.9|0
1621927730000|2021-05-25 07:28:50|4447.82|4447.82|4448.97|4448.97|4448.97|4448.97|4447.82|4447.82|0
1621927740000|2021-05-25 07:29:00|4449.02|4449.02|4449.42|4449.42|4449.72|4449.72|4449.02|4449.02|0
1621927750000|2021-05-25 07:29:10|4449.51|4449.51|4449.51|4449.51|4449.51|4449.51|4449.51|4449.51|0
1621927760000|2021-05-25 07:29:20|4449.42|4449.42|4449.42|4449.42|4449.42|4449.42|4449.42|4449.42|0
1621927770000|2021-05-25 07:29:30|4449.12|4449.12|4448.97|4448.97|4449.12|4449.12|4448.97|4448.97|0
1621927780000|2021-05-25 07:29:40|4448.67|4448.67|4448.35|4448.35|4448.67|4448.67|4448.35|4448.35|0
1621927790000|2021-05-25 07:29:50|4448.39|4448.39|4448.65|4448.65|4448.65|4448.65|4448.35|4448.35|0
1621927800000|2021-05-25 07:30:00|4448.63|4448.63|4449.67|4449.67|4449.67|4449.67|4448.63|4448.63|0
1621927810000|2021-05-25 07:30:10|4449.97|4449.97|4449.97|4449.97|4449.97|4449.97|4449.97|4449.97|0
1621927830000|2021-05-25 07:30:30|4449.67|4449.67|4448.41|4448.41|4449.67|4449.67|4448.11|4448.11|0
1621927840000|2021-05-25 07:30:40|4448.56|4448.56|4448.56|4448.56|4448.56|4448.56|4448.56|4448.56|0
1621927850000|2021-05-25 07:30:50|4448.86|4448.86|4448.86|4448.86|4448.86|4448.86|4448.86|4448.86|0
1621927860000|2021-05-25 07:31:00|4449.16|4449.16|4449.16|4449.16|4449.16|4449.16|4449.16|4449.16|0
1621927870000|2021-05-25 07:31:10|4449.25|4449.25|4449.38|4449.38|4449.38|4449.38|4449.25|4449.25|0
1621927890000|2021-05-25 07:31:30|4449.47|4449.47|4449.47|4449.47|4449.47|4449.47|4449.47|4449.47|0
1621927900000|2021-05-25 07:31:40|4449.65|4449.65|4449.65|4449.65|4449.65|4449.65|4449.65|4449.65|0
1621927910000|2021-05-25 07:31:50|4449.5|4449.5|4449.5|4449.5|4449.5|4449.5|4449.5|4449.5|0
1621927920000|2021-05-25 07:32:00|4450.1|4450.1|4450.48|4450.48|4450.48|4450.48|4450.1|4450.1|0
1621927930000|2021-05-25 07:32:10|4450.78|4450.78|4450.78|4450.78|4450.78|4450.78|4450.78|4450.78|0
1621927940000|2021-05-25 07:32:20|4450.69|4450.69|4450.9|4450.9|4450.9|4450.9|4450.69|4450.69|0
1621927950000|2021-05-25 07:32:30|4451.5|4451.5|4451.58|4451.58|4451.58|4451.58|4451.5|4451.5|0
1621927960000|2021-05-25 07:32:40|4451.61|4451.61|4451.61|4451.61|4451.61|4451.61|4451.61|4451.61|0
1621927970000|2021-05-25 07:32:50|4451.58|4451.58|4451.4|4451.4|4451.67|4451.67|4451.36|4451.36|0
1621928000000|2021-05-25 07:33:20|4451.55|4451.55|4452.15|4452.15|4452.15|4452.15|4451.55|4451.55|0
1621928010000|2021-05-25 07:33:30|4453.05|4453.05|4453.09|4453.09|4453.09|4453.09|4453.05|4453.05|0
1621928020000|2021-05-25 07:33:40|4453.25|4453.25|4452.84|4452.84|4453.25|4453.25|4452.53|4452.53|0
1621928030000|2021-05-25 07:33:50|4453.14|4453.14|4453.14|4453.14|4453.14|4453.14|4453.14|4453.14|0
1621928040000|2021-05-25 07:34:00|4452.84|4452.84|4452.76|4452.76|4452.84|4452.84|4452.76|4452.76|0
1621928050000|2021-05-25 07:34:10|4452.46|4452.46|4452.46|4452.46|4452.46|4452.46|4452.46|4452.46|0
1621928060000|2021-05-25 07:34:20|4452.31|4452.31|4452.16|4452.16|4452.31|4452.31|4452.16|4452.16|0
1621928070000|2021-05-25 07:34:30|4452.2|4452.2|4453.01|4453.01|4453.01|4453.01|4452.11|4452.11|0
1621928090000|2021-05-25 07:34:50|4452.92|4452.92|4452.84|4452.84|4452.92|4452.92|4452.84|4452.84|0
1621928100000|2021-05-25 07:35:00|4452.09|4452.09|4450.35|4450.35|4452.09|4452.09|4450.05|4450.05|0
1621928110000|2021-05-25 07:35:10|4450.33|4450.33|4450.63|4450.63|4450.63|4450.63|4450.33|4450.33|0
1621928120000|2021-05-25 07:35:20|4450.93|4450.93|4451.06|4451.06|4451.23|4451.23|4450.93|4450.93|0
1621928130000|2021-05-25 07:35:30|4450.16|4450.16|4449.56|4449.56|4450.16|4450.16|4449.56|4449.56|0
1621928140000|2021-05-25 07:35:40|4449.86|4449.86|4449.86|4449.86|4449.86|4449.86|4449.86|4449.86|0
1621928150000|2021-05-25 07:35:50|4449.41|4449.41|4449.41|4449.41|4449.41|4449.41|4449.41|4449.41|0
1621928160000|2021-05-25 07:36:00|4449.26|4449.26|4449.27|4449.27|4449.27|4449.27|4449.22|4449.22|0
1621928190000|2021-05-25 07:36:30|4449.31|4449.31|4449.16|4449.16|4449.31|4449.31|4449.01|4449.01|0
1621928200000|2021-05-25 07:36:40|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|0
1621928210000|2021-05-25 07:36:50|4450.21|4450.21|4450.21|4450.21|4450.21|4450.21|4450.21|4450.21|0
1621928220000|2021-05-25 07:37:00|4450.03|4450.03|4450.12|4450.12|4450.12|4450.12|4450.03|4450.03|0
1621928250000|2021-05-25 07:37:30|4450.43|4450.43|4450.43|4450.43|4450.43|4450.43|4450.43|4450.43|0
1621928260000|2021-05-25 07:37:40|4450.57|4450.57|4450.57|4450.57|4450.57|4450.57|4450.57|4450.57|0
1621928270000|2021-05-25 07:37:50|4450.87|4450.87|4450.87|4450.87|4450.87|4450.87|4450.87|4450.87|0
1621928280000|2021-05-25 07:38:00|4450.84|4450.84|4450.84|4450.84|4450.84|4450.84|4450.84|4450.84|0
1621928290000|2021-05-25 07:38:10|4450.69|4450.69|4450.78|4450.78|4450.78|4450.78|4450.69|4450.69|0
1621928300000|2021-05-25 07:38:20|4450.8|4450.8|4450.82|4450.82|4450.82|4450.82|4450.78|4450.78|0
1621928310000|2021-05-25 07:38:30|4451.12|4451.12|4451.12|4451.12|4451.12|4451.12|4451.12|4451.12|0
1621928320000|2021-05-25 07:38:40|4451.08|4451.08|4451.55|4451.55|4451.55|4451.55|4451.08|4451.08|0
1621928340000|2021-05-25 07:39:00|4452.45|4452.45|4452.45|4452.45|4452.45|4452.45|4452.45|4452.45|0
1621928350000|2021-05-25 07:39:10|4452.75|4452.75|4452.75|4452.75|4452.75|4452.75|4452.75|4452.75|0
1621928380000|2021-05-25 07:39:40|4453.35|4453.35|4454.25|4454.25|4454.25|4454.25|4453.35|4453.35|0
1621928390000|2021-05-25 07:39:50|4454.55|4454.55|4454.55|4454.55|4454.55|4454.55|4454.55|4454.55|0
1621928400000|2021-05-25 07:40:00|4454.59|4454.59|4454.29|4454.29|4454.59|4454.59|4454.29|4454.29|0
1621928410000|2021-05-25 07:40:10|4454.65|4454.65|4454.35|4454.35|4454.65|4454.65|4454.35|4454.35|0
1621928420000|2021-05-25 07:40:20|4454.33|4454.33|4454.48|4454.48|4454.48|4454.48|4454.33|4454.33|0
1621928430000|2021-05-25 07:40:30|4454.78|4454.78|4454.78|4454.78|4454.78|4454.78|4454.78|4454.78|0
1621928440000|2021-05-25 07:40:40|4454.76|4454.76|4454.42|4454.42|4454.76|4454.76|4454.42|4454.42|0
1621928450000|2021-05-25 07:40:50|4454.39|4454.39|4454.24|4454.24|4454.39|4454.39|4454.09|4454.09|0
1621928460000|2021-05-25 07:41:00|4454.42|4454.42|4454.12|4454.12|4454.42|4454.42|4454.12|4454.12|0
1621928470000|2021-05-25 07:41:10|4454.05|4454.05|4454.47|4454.47|4454.56|4454.56|4453.96|4453.96|0
1621928480000|2021-05-25 07:41:20|4455.04|4455.04|4454.44|4454.44|4455.04|4455.04|4454.44|4454.44|0
1621928490000|2021-05-25 07:41:30|4454.14|4454.14|4454.14|4454.14|4454.14|4454.14|4454.14|4454.14|0
1621928500000|2021-05-25 07:41:40|4453.84|4453.84|4453.84|4453.84|4453.84|4453.84|4453.84|4453.84|0
1621928510000|2021-05-25 07:41:50|4454.13|4454.13|4453.64|4453.64|4454.13|4454.13|4453.52|4453.52|0
1621928550000|2021-05-25 07:42:30|4453.34|4453.34|4452.89|4452.89|4453.64|4453.64|4452.89|4452.89|0
1621928560000|2021-05-25 07:42:40|4453.2|4453.2|4453.95|4453.95|4453.95|4453.95|4453.2|4453.2|0
1621928580000|2021-05-25 07:43:00|4454.09|4454.09|4454.09|4454.09|4454.09|4454.09|4454.09|4454.09|0
1621928590000|2021-05-25 07:43:10|4454.07|4454.07|4454.33|4454.33|4454.37|4454.37|4454.07|4454.07|0
1621928600000|2021-05-25 07:43:20|4454.36|4454.36|4454.36|4454.36|4454.36|4454.36|4454.36|4454.36|0
1621928610000|2021-05-25 07:43:30|4454.3|4454.3|4454.3|4454.3|4454.3|4454.3|4454.3|4454.3|0
1621928620000|2021-05-25 07:43:40|4453.94|4453.94|4453.94|4453.94|4453.94|4453.94|4453.94|4453.94|0
1621928640000|2021-05-25 07:44:00|4453.64|4453.64|4451.99|4451.99|4453.64|4453.64|4451.99|4451.99|0
1621928650000|2021-05-25 07:44:10|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|0
1621928660000|2021-05-25 07:44:20|4451.83|4451.83|4451.71|4451.71|4451.83|4451.83|4451.71|4451.71|0
1621928670000|2021-05-25 07:44:30|4451.11|4451.11|4451.26|4451.26|4451.26|4451.26|4451.11|4451.11|0
1621928700000|2021-05-25 07:45:00|4451.56|4451.56|4450.9|4450.9|4451.56|4451.56|4450.9|4450.9|0
1621928710000|2021-05-25 07:45:10|4451.2|4451.2|4451.2|4451.2|4451.2|4451.2|4451.2|4451.2|0
1621928720000|2021-05-25 07:45:20|4451.65|4451.65|4451.8|4451.8|4451.8|4451.8|4451.65|4451.65|0
1621928740000|2021-05-25 07:45:40|4451.62|4451.62|4451.33|4451.33|4451.71|4451.71|4451.33|4451.33|0
1621928750000|2021-05-25 07:45:50|4451.03|4451.03|4451.01|4451.01|4451.03|4451.03|4451.01|4451.01|0
1621928760000|2021-05-25 07:46:00|4451.15|4451.15|4451.22|4451.22|4451.22|4451.22|4451.13|4451.13|0
1621928770000|2021-05-25 07:46:10|4451.07|4451.07|4450.77|4450.77|4451.07|4451.07|4450.77|4450.77|0
1621928780000|2021-05-25 07:46:20|4450.68|4450.68|4450.63|4450.63|4450.68|4450.68|4450.63|4450.63|0
1621928790000|2021-05-25 07:46:30|4450.44|4450.44|4449.82|4449.82|4450.44|4450.44|4449.82|4449.82|0
1621928800000|2021-05-25 07:46:40|4449.37|4449.37|4449.28|4449.28|4449.37|4449.37|4449.28|4449.28|0
1621928810000|2021-05-25 07:46:50|4449.22|4449.22|4449.22|4449.22|4449.22|4449.22|4449.22|4449.22|0
1621928830000|2021-05-25 07:47:10|4448.92|4448.92|4448.92|4448.92|4448.92|4448.92|4448.92|4448.92|0
1621928840000|2021-05-25 07:47:20|4448.62|4448.62|4448.93|4448.93|4448.93|4448.93|4448.62|4448.62|0
1621928850000|2021-05-25 07:47:30|4449.02|4449.02|4449.32|4449.32|4449.32|4449.32|4449.02|4449.02|0
1621928860000|2021-05-25 07:47:40|4449.23|4449.23|4450.43|4450.43|4450.43|4450.43|4449.23|4449.23|0
1621928870000|2021-05-25 07:47:50|4450.13|4450.13|4449.53|4449.53|4450.13|4450.13|4449.53|4449.53|0
1621928880000|2021-05-25 07:48:00|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|0
1621928890000|2021-05-25 07:48:10|4449.53|4449.53|4450.13|4450.13|4450.13|4450.13|4449.53|4449.53|0
1621928900000|2021-05-25 07:48:20|4449.53|4449.53|4449.79|4449.79|4449.79|4449.79|4449.53|4449.53|0
1621928910000|2021-05-25 07:48:30|4449.94|4449.94|4449.94|4449.94|4449.94|4449.94|4449.94|4449.94|0
1621928920000|2021-05-25 07:48:40|4449.79|4449.79|4449.49|4449.49|4449.79|4449.79|4449.49|4449.49|0
1621928930000|2021-05-25 07:48:50|4449.04|4449.04|4449.04|4449.04|4449.04|4449.04|4449.04|4449.04|0
1621928940000|2021-05-25 07:49:00|4448.74|4448.74|4448.16|4448.16|4448.74|4448.74|4448.16|4448.16|0
1621928950000|2021-05-25 07:49:10|4448.25|4448.25|4447.95|4447.95|4448.25|4448.25|4447.95|4447.95|0
1621928970000|2021-05-25 07:49:30|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|0
1621928980000|2021-05-25 07:49:40|4448.31|4448.31|4448.34|4448.34|4448.36|4448.36|4448.31|4448.31|0
1621928990000|2021-05-25 07:49:50|4447.44|4447.44|4447.74|4447.74|4447.74|4447.74|4447.44|4447.44|0
1621929000000|2021-05-25 07:50:00|4447.7|4447.7|4447.35|4447.35|4447.7|4447.7|4447.1|4447.1|0
1621929010000|2021-05-25 07:50:10|4447.65|4447.65|4447.61|4447.61|4447.65|4447.65|4447.61|4447.61|0
1621929020000|2021-05-25 07:50:20|4447.27|4447.27|4447.44|4447.44|4447.44|4447.44|4447.27|4447.27|0
1621929030000|2021-05-25 07:50:30|4446.84|4446.84|4446.75|4446.75|4446.84|4446.84|4446.75|4446.75|0
1621929050000|2021-05-25 07:50:50|4446.45|4446.45|4446.6|4446.6|4446.6|4446.6|4446.45|4446.45|0
1621929060000|2021-05-25 07:51:00|4446.74|4446.74|4446.74|4446.74|4446.74|4446.74|4446.74|4446.74|0
1621929080000|2021-05-25 07:51:20|4446.44|4446.44|4446.35|4446.35|4446.44|4446.44|4446.35|4446.35|0
1621929090000|2021-05-25 07:51:30|4446.33|4446.33|4446.03|4446.03|4446.33|4446.33|4445.73|4445.73|0
1621929100000|2021-05-25 07:51:40|4445.88|4445.88|4446.48|4446.48|4446.48|4446.48|4445.88|4445.88|0
1621929120000|2021-05-25 07:52:00|4445.88|4445.88|4446.18|4446.18|4446.48|4446.48|4445.88|4445.88|0
1621929130000|2021-05-25 07:52:10|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|0
1621929150000|2021-05-25 07:52:30|4446.05|4446.05|4445.75|4445.75|4446.05|4446.05|4445.75|4445.75|0
1621929160000|2021-05-25 07:52:40|4445.46|4445.46|4445.3|4445.3|4445.6|4445.6|4445.3|4445.3|0
1621929190000|2021-05-25 07:53:10|4445|4445|4444.85|4444.85|4445|4445|4444.85|4444.85|0
1621929210000|2021-05-25 07:53:30|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|0
1621929230000|2021-05-25 07:53:50|4444.85|4444.85|4444.85|4444.85|4444.85|4444.85|4444.85|4444.85|0
1621929240000|2021-05-25 07:54:00|4444.8|4444.8|4443.37|4443.37|4444.8|4444.8|4443.37|4443.37|0
1621929250000|2021-05-25 07:54:10|4443.52|4443.52|4443.67|4443.67|4443.67|4443.67|4443.52|4443.52|0
1621929260000|2021-05-25 07:54:20|4443.82|4443.82|4444.42|4444.42|4444.42|4444.42|4443.82|4443.82|0
1621929270000|2021-05-25 07:54:30|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|0
1621929280000|2021-05-25 07:54:40|4443.97|4443.97|4443.67|4443.67|4443.97|4443.97|4443.67|4443.67|0
1621929300000|2021-05-25 07:55:00|4443.71|4443.71|4444.01|4444.01|4444.01|4444.01|4443.71|4443.71|0
1621929310000|2021-05-25 07:55:10|4443.98|4443.98|4443.62|4443.62|4443.98|4443.98|4443.62|4443.62|0
1621929320000|2021-05-25 07:55:20|4443.53|4443.53|4443.44|4443.44|4443.53|4443.53|4443.44|4443.44|0
1621929330000|2021-05-25 07:55:30|4443.39|4443.39|4443.39|4443.39|4443.39|4443.39|4443.39|4443.39|0
1621929340000|2021-05-25 07:55:40|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|0
1621929350000|2021-05-25 07:55:50|4443.35|4443.35|4443.65|4443.65|4443.65|4443.65|4443.35|4443.35|0
1621929360000|2021-05-25 07:56:00|4443.36|4443.36|4443.36|4443.36|4443.36|4443.36|4443.36|4443.36|0
1621929370000|2021-05-25 07:56:10|4443.54|4443.54|4443.54|4443.54|4443.54|4443.54|4443.54|4443.54|0
1621929380000|2021-05-25 07:56:20|4443.51|4443.51|4442.46|4442.46|4443.51|4443.51|4442.46|4442.46|0
1621929390000|2021-05-25 07:56:30|4443.06|4443.06|4442.26|4442.26|4443.06|4443.06|4442.26|4442.26|0
1621929420000|2021-05-25 07:57:00|4442.49|4442.49|4442.52|4442.52|4442.52|4442.52|4442.49|4442.49|0
1621929430000|2021-05-25 07:57:10|4442.37|4442.37|4442.93|4442.93|4442.93|4442.93|4442.37|4442.37|0
1621929450000|2021-05-25 07:57:30|4443.08|4443.08|4443.08|4443.08|4443.08|4443.08|4443.08|4443.08|0
1621929460000|2021-05-25 07:57:40|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|0
1621929470000|2021-05-25 07:57:50|4443.53|4443.53|4443.53|4443.53|4443.53|4443.53|4443.53|4443.53|0
1621929480000|2021-05-25 07:58:00|4443.48|4443.48|4443.44|4443.44|4443.48|4443.48|4443.4|4443.4|0
1621929490000|2021-05-25 07:58:10|4443.48|4443.48|4443.44|4443.44|4443.48|4443.48|4443.44|4443.44|0
1621929520000|2021-05-25 07:58:40|4443.48|4443.48|4444.38|4444.38|4444.38|4444.38|4443.48|4443.48|0
1621929540000|2021-05-25 07:59:00|4444.23|4444.23|4444.23|4444.23|4444.23|4444.23|4444.23|4444.23|0
1621929550000|2021-05-25 07:59:10|4444.08|4444.08|4444.68|4444.68|4444.68|4444.68|4444.08|4444.08|0
1621929570000|2021-05-25 07:59:30|4444.38|4444.38|4444.38|4444.38|4444.38|4444.38|4444.38|4444.38|0
1621929580000|2021-05-25 07:59:40|4444.29|4444.29|4444.2|4444.2|4444.29|4444.29|4444.2|4444.2|0
1621929590000|2021-05-25 07:59:50|4444.29|4444.29|4444.29|4444.29|4444.29|4444.29|4444.29|4444.29|0
1621929600000|2021-05-25 08:00:00|4443.39|4443.39|4443.69|4443.69|4443.69|4443.69|4443.39|4443.39|0
1621929620000|2021-05-25 08:00:20|4444.29|4444.29|4444.59|4444.59|4444.59|4444.59|4444.29|4444.29|0
1621929630000|2021-05-25 08:00:30|4444.62|4444.62|4444.85|4444.85|4444.85|4444.85|4444.62|4444.62|0
1621929640000|2021-05-25 08:00:40|4444.55|4444.55|4444.41|4444.41|4444.55|4444.55|4444.41|4444.41|0
1621929650000|2021-05-25 08:00:50|4444.55|4444.55|4446.58|4446.58|4446.58|4446.58|4444.55|4444.55|0
1621929660000|2021-05-25 08:01:00|4446.56|4446.56|4446.61|4446.61|4446.61|4446.61|4446.56|4446.56|0
1621929670000|2021-05-25 08:01:10|4446.91|4446.91|4447.15|4447.15|4447.15|4447.15|4446.91|4446.91|0
1621929680000|2021-05-25 08:01:20|4446.85|4446.85|4446.85|4446.85|4446.85|4446.85|4446.85|4446.85|0
1621929690000|2021-05-25 08:01:30|4446.25|4446.25|4446.25|4446.25|4446.25|4446.25|4446.25|4446.25|0
1621929710000|2021-05-25 08:01:50|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|0
1621929720000|2021-05-25 08:02:00|4446.64|4446.64|4445.89|4445.89|4446.64|4446.64|4445.89|4445.89|0
1621929730000|2021-05-25 08:02:10|4446.19|4446.19|4446.41|4446.41|4446.41|4446.41|4446.19|4446.19|0
1621929740000|2021-05-25 08:02:20|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|0
1621929750000|2021-05-25 08:02:30|4445.44|4445.44|4445.47|4445.47|4446.04|4446.04|4445.44|4445.44|0
1621929760000|2021-05-25 08:02:40|4444.88|4444.88|4444.58|4444.58|4444.88|4444.88|4444.58|4444.58|0
1621929770000|2021-05-25 08:02:50|4444.62|4444.62|4444.62|4444.62|4444.62|4444.62|4444.62|4444.62|0
1621929800000|2021-05-25 08:03:20|4444.32|4444.32|4444.32|4444.32|4444.32|4444.32|4444.32|4444.32|0
1621929820000|2021-05-25 08:03:40|4444.62|4444.62|4444.62|4444.62|4444.62|4444.62|4444.62|4444.62|0
1621929840000|2021-05-25 08:04:00|4444.59|4444.59|4445.04|4445.04|4445.04|4445.04|4444.29|4444.29|0
1621929850000|2021-05-25 08:04:10|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|0
1621929870000|2021-05-25 08:04:30|4444.91|4444.91|4444.91|4444.91|4444.91|4444.91|4444.91|4444.91|0
1621929880000|2021-05-25 08:04:40|4444.76|4444.76|4445|4445|4445|4445|4444.7|4444.7|0
1621929890000|2021-05-25 08:04:50|4444.91|4444.91|4444.77|4444.77|4444.91|4444.91|4444.77|4444.77|0
1621929900000|2021-05-25 08:05:00|4444.16|4444.16|4444.49|4444.49|4444.49|4444.49|4444.14|4444.14|0
1621929910000|2021-05-25 08:05:10|4444.43|4444.43|4443.85|4443.85|4444.43|4444.43|4443.85|4443.85|0
1621929920000|2021-05-25 08:05:20|4442.5|4442.5|4442.5|4442.5|4442.5|4442.5|4442.5|4442.5|0
1621929930000|2021-05-25 08:05:30|4442.35|4442.35|4442.35|4442.35|4442.35|4442.35|4442.35|4442.35|0
1621929940000|2021-05-25 08:05:40|4442.2|4442.2|4442.35|4442.35|4442.5|4442.5|4442.2|4442.2|0
1621929950000|2021-05-25 08:05:50|4442.32|4442.32|4442.32|4442.32|4442.32|4442.32|4442.32|4442.32|0
1621929960000|2021-05-25 08:06:00|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|0
1621929980000|2021-05-25 08:06:20|4441.88|4441.88|4441.88|4441.88|4441.88|4441.88|4441.88|4441.88|0
1621929990000|2021-05-25 08:06:30|4441.43|4441.43|4441.25|4441.25|4441.43|4441.43|4441.25|4441.25|0
1621930000000|2021-05-25 08:06:40|4440.05|4440.05|4441.25|4441.25|4441.25|4441.25|4439.91|4439.91|0
1621930010000|2021-05-25 08:06:50|4440.95|4440.95|4440.08|4440.08|4441.25|4441.25|4440.08|4440.08|0
1621930020000|2021-05-25 08:07:00|4440.05|4440.05|4440.05|4440.05|4440.05|4440.05|4440.05|4440.05|0
1621930030000|2021-05-25 08:07:10|4440.1|4440.1|4441.24|4441.24|4441.24|4441.24|4440.08|4440.08|0
1621930040000|2021-05-25 08:07:20|4441.22|4441.22|4441.22|4441.22|4441.22|4441.22|4441.22|4441.22|0
1621930050000|2021-05-25 08:07:30|4441.07|4441.07|4440.98|4440.98|4441.07|4441.07|4440.98|4440.98|0
1621930060000|2021-05-25 08:07:40|4441.06|4441.06|4441.24|4441.24|4441.24|4441.24|4441.06|4441.06|0
1621930070000|2021-05-25 08:07:50|4441.42|4441.42|4441.27|4441.27|4441.57|4441.57|4441.27|4441.27|0
1621930080000|2021-05-25 08:08:00|4441.36|4441.36|4441.36|4441.36|4441.36|4441.36|4441.36|4441.36|0
1621930090000|2021-05-25 08:08:10|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|0
1621930100000|2021-05-25 08:08:20|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|0
1621930120000|2021-05-25 08:08:40|4441.97|4441.97|4441.97|4441.97|4441.97|4441.97|4441.97|4441.97|0
1621930130000|2021-05-25 08:08:50|4442.02|4442.02|4442.29|4442.29|4442.29|4442.29|4442.02|4442.02|0
1621930140000|2021-05-25 08:09:00|4441.99|4441.99|4441.54|4441.54|4441.99|4441.99|4441.54|4441.54|0
1621930150000|2021-05-25 08:09:10|4441.69|4441.69|4440.79|4440.79|4441.69|4441.69|4440.79|4440.79|0
1621930160000|2021-05-25 08:09:20|4441.09|4441.09|4441.39|4441.39|4441.39|4441.39|4441.09|4441.09|0
1621930170000|2021-05-25 08:09:30|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|0
1621930180000|2021-05-25 08:09:40|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|0
1621930190000|2021-05-25 08:09:50|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|0
1621930200000|2021-05-25 08:10:00|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|0
1621930210000|2021-05-25 08:10:10|4441.09|4441.09|4440.79|4440.79|4441.09|4441.09|4440.79|4440.79|0
1621930220000|2021-05-25 08:10:20|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|0
1621930230000|2021-05-25 08:10:30|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|0
1621930250000|2021-05-25 08:10:50|4440.44|4440.44|4440.41|4440.41|4440.44|4440.44|4440.41|4440.41|0
1621930260000|2021-05-25 08:11:00|4440.56|4440.56|4440.71|4440.71|4440.86|4440.86|4440.56|4440.56|0
1621930270000|2021-05-25 08:11:10|4440.74|4440.74|4439.16|4439.16|4440.74|4440.74|4439.16|4439.16|0
1621930280000|2021-05-25 08:11:20|4439.22|4439.22|4439.97|4439.97|4439.97|4439.97|4439.22|4439.22|0
1621930290000|2021-05-25 08:11:30|4440.27|4440.27|4440.87|4440.87|4440.87|4440.87|4440.27|4440.27|0
1621930300000|2021-05-25 08:11:40|4441.02|4441.02|4440.72|4440.72|4441.32|4441.32|4440.72|4440.72|0
1621930310000|2021-05-25 08:11:50|4440.69|4440.69|4440.39|4440.39|4440.69|4440.69|4440.09|4440.09|0
1621930320000|2021-05-25 08:12:00|4440.99|4440.99|4441.29|4441.29|4441.29|4441.29|4440.99|4440.99|0
1621930330000|2021-05-25 08:12:10|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|0
1621930340000|2021-05-25 08:12:20|4441.29|4441.29|4442.19|4442.19|4442.19|4442.19|4441.29|4441.29|0
1621930350000|2021-05-25 08:12:30|4442.1|4442.1|4441.01|4441.01|4442.1|4442.1|4441.01|4441.01|0
1621930380000|2021-05-25 08:13:00|4440.87|4440.87|4440.48|4440.48|4440.87|4440.87|4440.48|4440.48|0
1621930390000|2021-05-25 08:13:10|4440.51|4440.51|4440.73|4440.73|4440.78|4440.78|4440.48|4440.48|0
1621930400000|2021-05-25 08:13:20|4440.43|4440.43|4440.73|4440.73|4440.73|4440.73|4440.43|4440.43|0
1621930410000|2021-05-25 08:13:30|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|0
1621930420000|2021-05-25 08:13:40|4440.38|4440.38|4440.38|4440.38|4440.38|4440.38|4440.38|4440.38|0
1621930430000|2021-05-25 08:13:50|4440.29|4440.29|4439.99|4439.99|4440.29|4440.29|4439.99|4439.99|0
1621930440000|2021-05-25 08:14:00|4439.84|4439.84|4439.67|4439.67|4439.84|4439.84|4439.67|4439.67|0
1621930450000|2021-05-25 08:14:10|4439.52|4439.52|4439.52|4439.52|4439.52|4439.52|4439.52|4439.52|0
1621930460000|2021-05-25 08:14:20|4439.82|4439.82|4440.42|4440.42|4440.42|4440.42|4439.82|4439.82|0
1621930470000|2021-05-25 08:14:30|4440.12|4440.12|4439.65|4439.65|4440.12|4440.12|4439.65|4439.65|0
1621930480000|2021-05-25 08:14:40|4439.74|4439.74|4439.59|4439.59|4439.89|4439.89|4439.29|4439.29|0
1621930500000|2021-05-25 08:15:00|4439.61|4439.61|4439.32|4439.32|4439.61|4439.61|4439.32|4439.32|0
1621930510000|2021-05-25 08:15:10|4439.62|4439.62|4440.37|4440.37|4440.37|4440.37|4439.62|4439.62|0
1621930520000|2021-05-25 08:15:20|4440.39|4440.39|4440.46|4440.46|4440.46|4440.46|4440.39|4440.39|0
1621930530000|2021-05-25 08:15:30|4440.44|4440.44|4440.37|4440.37|4440.44|4440.44|4440.37|4440.37|0
1621930540000|2021-05-25 08:15:40|4440.07|4440.07|4440.07|4440.07|4440.07|4440.07|4440.07|4440.07|0
1621930550000|2021-05-25 08:15:50|4440.05|4440.05|4440.07|4440.07|4440.07|4440.07|4440.05|4440.05|0
1621930560000|2021-05-25 08:16:00|4440.1|4440.1|4440.25|4440.25|4440.25|4440.25|4439.95|4439.95|0
1621930570000|2021-05-25 08:16:10|4439.95|4439.95|4439.95|4439.95|4439.95|4439.95|4439.95|4439.95|0
1621930580000|2021-05-25 08:16:20|4440.25|4440.25|4440.25|4440.25|4440.25|4440.25|4440.25|4440.25|0
1621930590000|2021-05-25 08:16:30|4440.85|4440.85|4440.85|4440.85|4440.85|4440.85|4440.85|4440.85|0
1621930600000|2021-05-25 08:16:40|4440.25|4440.25|4439.5|4439.5|4440.25|4440.25|4439.5|4439.5|0
1621930610000|2021-05-25 08:16:50|4439.2|4439.2|4438.6|4438.6|4439.2|4439.2|4438.6|4438.6|0
1621930620000|2021-05-25 08:17:00|4438.42|4438.42|4438.42|4438.42|4438.42|4438.42|4438.42|4438.42|0
1621930640000|2021-05-25 08:17:20|4438.27|4438.27|4438.04|4438.04|4438.37|4438.37|4438.04|4438.04|0
1621930650000|2021-05-25 08:17:30|4437.95|4437.95|4435.95|4435.95|4437.95|4437.95|4435.95|4435.95|0
1621930660000|2021-05-25 08:17:40|4435.05|4435.05|4435.5|4435.5|4435.5|4435.5|4434.9|4434.9|0
1621930680000|2021-05-25 08:18:00|4435.65|4435.65|4435.5|4435.5|4435.65|4435.65|4435.5|4435.5|0
1621930690000|2021-05-25 08:18:10|4435.8|4435.8|4435.5|4435.5|4435.8|4435.8|4435.5|4435.5|0
1621930710000|2021-05-25 08:18:30|4434.9|4434.9|4434.67|4434.67|4434.9|4434.9|4434.67|4434.67|0
1621930720000|2021-05-25 08:18:40|4435.11|4435.11|4435.11|4435.11|4435.11|4435.11|4435.11|4435.11|0
1621930730000|2021-05-25 08:18:50|4435.06|4435.06|4435.24|4435.24|4435.24|4435.24|4435.06|4435.06|0
1621930740000|2021-05-25 08:19:00|4435.09|4435.09|4434.94|4434.94|4435.24|4435.24|4434.94|4434.94|0
1621930750000|2021-05-25 08:19:10|4435|4435|4435|4435|4435|4435|4435|4435|0
1621930760000|2021-05-25 08:19:20|4434.85|4434.85|4434.4|4434.4|4434.85|4434.85|4434.4|4434.4|0
1621930770000|2021-05-25 08:19:30|4434.1|4434.1|4434.4|4434.4|4434.4|4434.4|4434.1|4434.1|0
1621930800000|2021-05-25 08:20:00|4434.43|4434.43|4434.96|4434.96|4434.96|4434.96|4434.43|4434.43|0
1621930810000|2021-05-25 08:20:10|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|0
1621930830000|2021-05-25 08:20:30|4435.31|4435.31|4435.46|4435.46|4435.46|4435.46|4435.31|4435.31|0
1621930840000|2021-05-25 08:20:40|4435.63|4435.63|4435.63|4435.63|4435.63|4435.63|4435.63|4435.63|0
1621930850000|2021-05-25 08:20:50|4435.78|4435.78|4435.93|4435.93|4435.93|4435.93|4435.78|4435.78|0
1621930860000|2021-05-25 08:21:00|4436.23|4436.23|4435.16|4435.16|4436.23|4436.23|4435.16|4435.16|0
1621930870000|2021-05-25 08:21:10|4435.08|4435.08|4434.39|4434.39|4435.08|4435.08|4434.39|4434.39|0
1621930880000|2021-05-25 08:21:20|4434.09|4434.09|4433.75|4433.75|4434.09|4434.09|4433.75|4433.75|0
1621930900000|2021-05-25 08:21:40|4433.3|4433.3|4433.45|4433.45|4433.62|4433.62|4433.3|4433.3|0
1621930910000|2021-05-25 08:21:50|4434.05|4434.05|4434.35|4434.35|4434.35|4434.35|4434.05|4434.05|0
1621930920000|2021-05-25 08:22:00|4434.5|4434.5|4435.15|4435.15|4435.15|4435.15|4434.5|4434.5|0
1621930930000|2021-05-25 08:22:10|4435.06|4435.06|4436.25|4436.25|4436.25|4436.25|4435.06|4435.06|0
1621930940000|2021-05-25 08:22:20|4436.2|4436.2|4435.9|4435.9|4436.2|4436.2|4435.9|4435.9|0
1621930960000|2021-05-25 08:22:40|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|0
1621930970000|2021-05-25 08:22:50|4435.66|4435.66|4435.21|4435.21|4435.66|4435.66|4435.21|4435.21|0
1621930980000|2021-05-25 08:23:00|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|0
1621931010000|2021-05-25 08:23:30|4435.21|4435.21|4435.21|4435.21|4435.21|4435.21|4435.21|4435.21|0
1621931020000|2021-05-25 08:23:40|4434.91|4434.91|4435.52|4435.52|4435.52|4435.52|4434.91|4434.91|0
1621931030000|2021-05-25 08:23:50|4435.82|4435.82|4435.73|4435.73|4435.82|4435.82|4435.43|4435.43|0
1621931040000|2021-05-25 08:24:00|4436.03|4436.03|4436.03|4436.03|4436.03|4436.03|4436.03|4436.03|0
1621931050000|2021-05-25 08:24:10|4436.33|4436.33|4436.33|4436.33|4436.33|4436.33|4436.33|4436.33|0
1621931060000|2021-05-25 08:24:20|4436.3|4436.3|4436.72|4436.72|4436.72|4436.72|4436.28|4436.28|0
1621931070000|2021-05-25 08:24:30|4436.76|4436.76|4436.76|4436.76|4436.76|4436.76|4436.76|4436.76|0
1621931080000|2021-05-25 08:24:40|4436.78|4436.78|4436.63|4436.63|4436.78|4436.78|4436.63|4436.63|0
1621931090000|2021-05-25 08:24:50|4436.33|4436.33|4436.25|4436.25|4436.33|4436.33|4436.25|4436.25|0
1621931100000|2021-05-25 08:25:00|4435.95|4435.95|4435.95|4435.95|4435.95|4435.95|4435.95|4435.95|0
1621931110000|2021-05-25 08:25:10|4435.86|4435.86|4436.04|4436.04|4436.04|4436.04|4435.86|4435.86|0
1621931120000|2021-05-25 08:25:20|4435.95|4435.95|4435.86|4435.86|4435.95|4435.95|4435.86|4435.86|0
1621931150000|2021-05-25 08:25:50|4435.83|4435.83|4435.74|4435.74|4435.83|4435.83|4435.74|4435.74|0
1621931160000|2021-05-25 08:26:00|4435.7|4435.7|4435.7|4435.7|4435.7|4435.7|4435.7|4435.7|0
1621931170000|2021-05-25 08:26:10|4435.85|4435.85|4436.92|4436.92|4436.92|4436.92|4435.85|4435.85|0
1621931190000|2021-05-25 08:26:30|4437.52|4437.52|4437.64|4437.64|4437.82|4437.82|4437.52|4437.52|0
1621931200000|2021-05-25 08:26:40|4437.94|4437.94|4438.11|4438.11|4438.11|4438.11|4437.94|4437.94|0
1621931210000|2021-05-25 08:26:50|4438.41|4438.41|4438.95|4438.95|4438.95|4438.95|4438.41|4438.41|0
1621931220000|2021-05-25 08:27:00|4439.25|4439.25|4439.55|4439.55|4439.6|4439.6|4439.25|4439.25|0
1621931230000|2021-05-25 08:27:10|4439.64|4439.64|4440.42|4440.42|4440.42|4440.42|4439.64|4439.64|0
1621931250000|2021-05-25 08:27:30|4440.54|4440.54|4440.41|4440.41|4440.56|4440.56|4440.39|4440.39|0
1621931260000|2021-05-25 08:27:40|4440.56|4440.56|4440.56|4440.56|4440.56|4440.56|4440.56|4440.56|0
1621931270000|2021-05-25 08:27:50|4441.46|4441.46|4441.55|4441.55|4441.55|4441.55|4441.46|4441.46|0
1621931280000|2021-05-25 08:28:00|4441.25|4441.25|4441.03|4441.03|4441.33|4441.33|4441.03|4441.03|0
1621931290000|2021-05-25 08:28:10|4440.91|4440.91|4440.61|4440.61|4440.91|4440.91|4440.61|4440.61|0
1621931300000|2021-05-25 08:28:20|4440.46|4440.46|4440.81|4440.81|4440.81|4440.81|4440.46|4440.46|0
1621931310000|2021-05-25 08:28:30|4440.66|4440.66|4440.75|4440.75|4440.75|4440.75|4440.66|4440.66|0
1621931320000|2021-05-25 08:28:40|4440.8|4440.8|4440.35|4440.35|4440.8|4440.8|4440.35|4440.35|0
1621931330000|2021-05-25 08:28:50|4440.54|4440.54|4440.54|4440.54|4440.63|4440.63|4440.54|4440.54|0
1621931340000|2021-05-25 08:29:00|4440.68|4440.68|4440.83|4440.83|4440.83|4440.83|4440.68|4440.68|0
1621931360000|2021-05-25 08:29:20|4440.89|4440.89|4440.95|4440.95|4440.95|4440.95|4440.89|4440.89|0
1621931370000|2021-05-25 08:29:30|4441.01|4441.01|4441.68|4441.68|4441.68|4441.68|4441.01|4441.01|0
1621931390000|2021-05-25 08:29:50|4441.74|4441.74|4441.91|4441.91|4441.91|4441.91|4441.74|4441.74|0
1621931400000|2021-05-25 08:30:00|4442.03|4442.03|4442.25|4442.25|4442.55|4442.55|4442.03|4442.03|0
1621931410000|2021-05-25 08:30:10|4441.8|4441.8|4441.49|4441.49|4441.8|4441.8|4441.19|4441.19|0
1621931420000|2021-05-25 08:30:20|4441.8|4441.8|4441.02|4441.02|4442.1|4442.1|4441.02|4441.02|0
1621931430000|2021-05-25 08:30:30|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|0
1621931440000|2021-05-25 08:30:40|4441.38|4441.38|4441.68|4441.68|4441.68|4441.68|4441.38|4441.38|0
1621931450000|2021-05-25 08:30:50|4441.53|4441.53|4441.23|4441.23|4441.53|4441.53|4441.23|4441.23|0
1621931460000|2021-05-25 08:31:00|4440.78|4440.78|4439.88|4439.88|4440.78|4440.78|4439.28|4439.28|0
1621931470000|2021-05-25 08:31:10|4439.73|4439.73|4439.73|4439.73|4439.73|4439.73|4439.73|4439.73|0
1621931480000|2021-05-25 08:31:20|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|0
1621931490000|2021-05-25 08:31:30|4439.39|4439.39|4439.36|4439.36|4439.39|4439.39|4439.36|4439.36|0
1621931500000|2021-05-25 08:31:40|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|0
1621931520000|2021-05-25 08:32:00|4439.51|4439.51|4439.39|4439.39|4439.51|4439.51|4439.39|4439.39|0
1621931540000|2021-05-25 08:32:20|4439.54|4439.54|4439.16|4439.16|4439.54|4439.54|4439.14|4439.14|0
1621931550000|2021-05-25 08:32:30|4439.25|4439.25|4439.25|4439.25|4439.25|4439.25|4439.25|4439.25|0
1621931570000|2021-05-25 08:32:50|4438.8|4438.8|4439.14|4439.14|4439.14|4439.14|4438.8|4438.8|0
1621931580000|2021-05-25 08:33:00|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|4438.54|4438.54|0
1621931590000|2021-05-25 08:33:10|4438.54|4438.54|4438.21|4438.21|4438.54|4438.54|4437.64|4437.64|0
1621931610000|2021-05-25 08:33:30|4437.91|4437.91|4437.61|4437.61|4437.91|4437.91|4437.61|4437.61|0
1621931620000|2021-05-25 08:33:40|4438.21|4438.21|4438.21|4438.21|4438.21|4438.21|4438.21|4438.21|0
1621931630000|2021-05-25 08:33:50|4437.91|4437.91|4437.61|4437.61|4437.91|4437.91|4437.61|4437.61|0
1621931640000|2021-05-25 08:34:00|4437.76|4437.76|4437.16|4437.16|4437.76|4437.76|4437.16|4437.16|0
1621931650000|2021-05-25 08:34:10|4437.25|4437.25|4437.85|4437.85|4437.85|4437.85|4437.25|4437.25|0
1621931660000|2021-05-25 08:34:20|4437.94|4437.94|4437.68|4437.68|4437.94|4437.94|4437.64|4437.64|0
1621931690000|2021-05-25 08:34:50|4436.78|4436.78|4436.85|4436.85|4436.93|4436.93|4436.63|4436.63|0
1621931700000|2021-05-25 08:35:00|4437.03|4437.03|4437.38|4437.38|4437.38|4437.38|4437.03|4437.03|0
1621931710000|2021-05-25 08:35:10|4437.61|4437.61|4437.59|4437.59|4437.89|4437.89|4437.44|4437.44|0
1621931730000|2021-05-25 08:35:30|4437.29|4437.29|4436.99|4436.99|4437.29|4437.29|4436.99|4436.99|0
1621931740000|2021-05-25 08:35:40|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|0
1621931760000|2021-05-25 08:36:00|4436.54|4436.54|4436.8|4436.8|4436.8|4436.8|4436.24|4436.24|0
1621931770000|2021-05-25 08:36:10|4436.51|4436.51|4435.49|4435.49|4437.11|4437.11|4435.43|4435.43|0
1621931820000|2021-05-25 08:37:00|4435.43|4435.43|4435.55|4435.55|4435.55|4435.55|4435.38|4435.38|0
1621931830000|2021-05-25 08:37:10|4435.25|4435.25|4435.25|4435.25|4435.25|4435.25|4435.25|4435.25|0
1621931840000|2021-05-25 08:37:20|4435.4|4435.4|4434.8|4434.8|4435.4|4435.4|4434.8|4434.8|0
1621931850000|2021-05-25 08:37:30|4434.5|4434.5|4435.55|4435.55|4435.55|4435.55|4434.5|4434.5|0
1621931880000|2021-05-25 08:38:00|4435.7|4435.7|4437.09|4437.09|4437.09|4437.09|4435.7|4435.7|0
1621931890000|2021-05-25 08:38:10|4437.18|4437.18|4436.62|4436.62|4437.18|4437.18|4436.62|4436.62|0
1621931900000|2021-05-25 08:38:20|4436.32|4436.32|4436.26|4436.26|4436.32|4436.32|4436.26|4436.26|0
1621931910000|2021-05-25 08:38:30|4436.23|4436.23|4436.57|4436.57|4436.65|4436.65|4436.23|4436.23|0
1621931920000|2021-05-25 08:38:40|4436.72|4436.72|4437.17|4437.17|4437.17|4437.17|4436.72|4436.72|0
1621931950000|2021-05-25 08:39:10|4437.21|4437.21|4437.41|4437.41|4437.41|4437.41|4437.21|4437.21|0
1621931970000|2021-05-25 08:39:30|4437.71|4437.71|4437.63|4437.63|4437.86|4437.86|4437.63|4437.63|0
1621931980000|2021-05-25 08:39:40|4437.93|4437.93|4437.93|4437.93|4437.93|4437.93|4437.93|4437.93|0
1621931990000|2021-05-25 08:39:50|4437.91|4437.91|4438.21|4438.21|4438.21|4438.21|4437.91|4437.91|0
1621932000000|2021-05-25 08:40:00|4438.19|4438.19|4438.49|4438.49|4438.49|4438.49|4438.19|4438.19|0
1621932010000|2021-05-25 08:40:10|4438.64|4438.64|4438.34|4438.34|4438.64|4438.64|4438.34|4438.34|0
1621932020000|2021-05-25 08:40:20|4438.19|4438.19|4438.13|4438.13|4438.19|4438.19|4438.13|4438.13|0
1621932040000|2021-05-25 08:40:40|4438.21|4438.21|4437.61|4437.61|4438.21|4438.21|4437.61|4437.61|0
1621932050000|2021-05-25 08:40:50|4437.7|4437.7|4437.7|4437.7|4437.7|4437.7|4437.7|4437.7|0
1621932060000|2021-05-25 08:41:00|4437.72|4437.72|4437.72|4437.72|4437.72|4437.72|4437.72|4437.72|0
1621932070000|2021-05-25 08:41:10|4437.81|4437.81|4437.78|4437.78|4437.81|4437.81|4437.78|4437.78|0
1621932080000|2021-05-25 08:41:20|4437.93|4437.93|4437.63|4437.63|4437.93|4437.93|4437.33|4437.33|0
1621932110000|2021-05-25 08:41:50|4437.93|4437.93|4437.93|4437.93|4437.93|4437.93|4437.93|4437.93|0
1621932130000|2021-05-25 08:42:10|4437.78|4437.78|4437.78|4437.78|4437.78|4437.78|4437.78|4437.78|0
1621932140000|2021-05-25 08:42:20|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|0
1621932150000|2021-05-25 08:42:30|4437.33|4437.33|4437.33|4437.33|4437.33|4437.33|4437.33|4437.33|0
1621932180000|2021-05-25 08:43:00|4437.03|4437.03|4437.03|4437.03|4437.03|4437.03|4437.03|4437.03|0
1621932190000|2021-05-25 08:43:10|4437.1|4437.1|4437.1|4437.1|4437.1|4437.1|4437.1|4437.1|0
1621932200000|2021-05-25 08:43:20|4437.19|4437.19|4437.1|4437.1|4437.19|4437.19|4437.1|4437.1|0
1621932210000|2021-05-25 08:43:30|4437.44|4437.44|4438.21|4438.21|4438.21|4438.21|4437.36|4437.36|0
1621932220000|2021-05-25 08:43:40|4438.24|4438.24|4438.37|4438.37|4438.37|4438.37|4438.24|4438.24|0
1621932230000|2021-05-25 08:43:50|4438.07|4438.07|4438.37|4438.37|4438.37|4438.37|4438.07|4438.07|0
1621932240000|2021-05-25 08:44:00|4438.52|4438.52|4439.42|4439.42|4439.42|4439.42|4438.52|4438.52|0
1621932270000|2021-05-25 08:44:30|4439.3|4439.3|4439.3|4439.3|4439.3|4439.3|4439.3|4439.3|0
1621932280000|2021-05-25 08:44:40|4438.7|4438.7|4438.59|4438.59|4438.7|4438.7|4438.59|4438.59|0
1621932290000|2021-05-25 08:44:50|4438.5|4438.5|4438.5|4438.5|4438.5|4438.5|4438.5|4438.5|0
1621932300000|2021-05-25 08:45:00|4438.35|4438.35|4438.65|4438.65|4438.65|4438.65|4438.35|4438.35|0
1621932310000|2021-05-25 08:45:10|4438.79|4438.79|4439.1|4439.1|4439.1|4439.1|4438.79|4438.79|0
1621932320000|2021-05-25 08:45:20|4439.28|4439.28|4439.28|4439.28|4439.28|4439.28|4439.28|4439.28|0
1621932330000|2021-05-25 08:45:30|4439.35|4439.35|4439.35|4439.35|4439.35|4439.35|4439.35|4439.35|0
1621932340000|2021-05-25 08:45:40|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|0
1621932350000|2021-05-25 08:45:50|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|0
1621932380000|2021-05-25 08:46:20|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|0
1621932390000|2021-05-25 08:46:30|4439.61|4439.61|4439.69|4439.69|4439.76|4439.76|4439.61|4439.61|0
1621932400000|2021-05-25 08:46:40|4439.39|4439.39|4439.54|4439.54|4439.54|4439.54|4439.39|4439.39|0
1621932420000|2021-05-25 08:47:00|4439.24|4439.24|4439.51|4439.51|4439.51|4439.51|4439.21|4439.21|0
1621932450000|2021-05-25 08:47:30|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|0
1621932480000|2021-05-25 08:48:00|4439.29|4439.29|4439.4|4439.4|4439.58|4439.58|4439.29|4439.29|0
1621932490000|2021-05-25 08:48:10|4439.44|4439.44|4439.44|4439.44|4439.44|4439.44|4439.44|4439.44|0
1621932500000|2021-05-25 08:48:20|4439.38|4439.38|4439.38|4439.38|4439.38|4439.38|4439.38|4439.38|0
1621932510000|2021-05-25 08:48:30|4439.23|4439.23|4439.83|4439.83|4439.83|4439.83|4439.23|4439.23|0
1621932530000|2021-05-25 08:48:50|4439.81|4439.81|4439.81|4439.81|4439.81|4439.81|4439.81|4439.81|0
1621932540000|2021-05-25 08:49:00|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|0
1621932550000|2021-05-25 08:49:10|4441.01|4441.01|4441.01|4441.01|4441.01|4441.01|4441.01|4441.01|0
1621932560000|2021-05-25 08:49:20|4441.61|4441.61|4441.31|4441.31|4441.61|4441.61|4441.31|4441.31|0
1621932580000|2021-05-25 08:49:40|4441.22|4441.22|4441.22|4441.22|4441.22|4441.22|4441.22|4441.22|0
1621932600000|2021-05-25 08:50:00|4440.62|4440.62|4440.14|4440.14|4440.62|4440.62|4440.14|4440.14|0
1621932610000|2021-05-25 08:50:10|4440.02|4440.02|4440.02|4440.02|4440.02|4440.02|4440.02|4440.02|0
1621932620000|2021-05-25 08:50:20|4439.87|4439.87|4439.28|4439.28|4439.87|4439.87|4439.28|4439.28|0
1621932630000|2021-05-25 08:50:30|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|0
1621932640000|2021-05-25 08:50:40|4439.13|4439.13|4438.53|4438.53|4439.13|4439.13|4438.53|4438.53|0
1621932650000|2021-05-25 08:50:50|4438.47|4438.47|4438.93|4438.93|4438.93|4438.93|4438.47|4438.47|0
1621932690000|2021-05-25 08:51:30|4438.82|4438.82|4438.7|4438.7|4438.82|4438.82|4438.7|4438.7|0
1621932700000|2021-05-25 08:51:40|4438.4|4438.4|4437.8|4437.8|4438.4|4438.4|4437.8|4437.8|0
1621932720000|2021-05-25 08:52:00|4437.5|4437.5|4437.5|4437.5|4437.5|4437.5|4437.5|4437.5|0
1621932730000|2021-05-25 08:52:10|4438.4|4438.4|4438.73|4438.73|4438.73|4438.73|4438.4|4438.4|0
1621932760000|2021-05-25 08:52:40|4438.67|4438.67|4438.11|4438.11|4438.67|4438.67|4438.11|4438.11|0
1621932770000|2021-05-25 08:52:50|4438.17|4438.17|4437.57|4437.57|4438.17|4438.17|4437.57|4437.57|0
1621932780000|2021-05-25 08:53:00|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|0
1621932790000|2021-05-25 08:53:10|4437.12|4437.12|4437.12|4437.12|4437.12|4437.12|4437.12|4437.12|0
1621932800000|2021-05-25 08:53:20|4437.14|4437.14|4436.7|4436.7|4437.14|4437.14|4436.7|4436.7|0
1621932820000|2021-05-25 08:53:40|4436.97|4436.97|4437.06|4437.06|4437.06|4437.06|4436.97|4436.97|0
1621932830000|2021-05-25 08:53:50|4437.09|4437.09|4437.38|4437.38|4437.38|4437.38|4437.09|4437.09|0
1621932840000|2021-05-25 08:54:00|4437.43|4437.43|4437.46|4437.46|4437.46|4437.46|4437.43|4437.43|0
1621932850000|2021-05-25 08:54:10|4437.61|4437.61|4437.61|4437.61|4437.61|4437.61|4437.61|4437.61|0
1621932860000|2021-05-25 08:54:20|4437.72|4437.72|4437.72|4437.72|4437.72|4437.72|4437.72|4437.72|0
1621932880000|2021-05-25 08:54:40|4437.79|4437.79|4437.79|4437.79|4437.79|4437.79|4437.79|4437.79|0
1621932890000|2021-05-25 08:54:50|4437.49|4437.49|4437.49|4437.49|4437.49|4437.49|4437.49|4437.49|0
1621932900000|2021-05-25 08:55:00|4437.44|4437.44|4437.78|4437.78|4437.78|4437.78|4437.44|4437.44|0
1621932910000|2021-05-25 08:55:10|4437.64|4437.64|4437.19|4437.19|4437.64|4437.64|4437.19|4437.19|0
1621932940000|2021-05-25 08:55:40|4437.79|4437.79|4438.11|4438.11|4438.11|4438.11|4437.79|4437.79|0
1621932950000|2021-05-25 08:55:50|4438.41|4438.41|4438.45|4438.45|4438.45|4438.45|4438.41|4438.41|0
1621932960000|2021-05-25 08:56:00|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|0
1621932990000|2021-05-25 08:56:30|4438.45|4438.45|4438.75|4438.75|4438.75|4438.75|4438.45|4438.45|0
1621933000000|2021-05-25 08:56:40|4438.67|4438.67|4438.71|4438.71|4438.71|4438.71|4438.67|4438.67|0
1621933010000|2021-05-25 08:56:50|4438.11|4438.11|4438.29|4438.29|4438.29|4438.29|4438.11|4438.11|0
1621933030000|2021-05-25 08:57:10|4437.84|4437.84|4438.07|4438.07|4438.07|4438.07|4437.84|4437.84|0
1621933040000|2021-05-25 08:57:20|4438.37|4438.37|4439.11|4439.11|4439.11|4439.11|4438.37|4438.37|0
1621933060000|2021-05-25 08:57:40|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|0
1621933100000|2021-05-25 08:58:20|4438.93|4438.93|4439.02|4439.02|4439.02|4439.02|4438.93|4438.93|0
1621933120000|2021-05-25 08:58:40|4438.72|4438.72|4438.72|4438.72|4438.72|4438.72|4438.72|4438.72|0
1621933130000|2021-05-25 08:58:50|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|0
1621933160000|2021-05-25 08:59:20|4440.07|4440.07|4440.07|4440.07|4440.07|4440.07|4440.07|4440.07|0
1621933180000|2021-05-25 08:59:40|4440.16|4440.16|4440.25|4440.25|4440.25|4440.25|4440.16|4440.16|0
1621933200000|2021-05-25 09:00:00|4439.8|4439.8|4439.86|4439.86|4439.95|4439.95|4439.8|4439.8|0
1621933210000|2021-05-25 09:00:10|4439.56|4439.56|4439.38|4439.38|4439.56|4439.56|4439.38|4439.38|0
1621933220000|2021-05-25 09:00:20|4438.78|4438.78|4438.76|4438.76|4438.78|4438.78|4438.76|4438.76|0
1621933230000|2021-05-25 09:00:30|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|0
1621933240000|2021-05-25 09:00:40|4438.31|4438.31|4436.95|4436.95|4438.31|4438.31|4436.65|4436.65|0
1621933260000|2021-05-25 09:01:00|4436.93|4436.93|4436.72|4436.72|4437.02|4437.02|4436.72|4436.72|0
1621933270000|2021-05-25 09:01:10|4436.42|4436.42|4436.42|4436.42|4436.42|4436.42|4436.42|4436.42|0
1621933280000|2021-05-25 09:01:20|4436.72|4436.72|4436.72|4436.72|4436.72|4436.72|4436.72|4436.72|0
1621933290000|2021-05-25 09:01:30|4437.02|4437.02|4437.09|4437.09|4437.09|4437.09|4437.02|4437.02|0
1621933300000|2021-05-25 09:01:40|4435.89|4435.89|4435.89|4435.89|4435.89|4435.89|4435.89|4435.89|0
1621933310000|2021-05-25 09:01:50|4435.6|4435.6|4435.46|4435.46|4435.91|4435.91|4435.46|4435.46|0
1621933330000|2021-05-25 09:02:10|4435.76|4435.76|4435.76|4435.76|4435.76|4435.76|4435.76|4435.76|0
1621933340000|2021-05-25 09:02:20|4435.91|4435.91|4436.06|4436.06|4436.06|4436.06|4435.91|4435.91|0
1621933360000|2021-05-25 09:02:40|4436.96|4436.96|4436.72|4436.72|4436.96|4436.96|4436.72|4436.72|0
1621933370000|2021-05-25 09:02:50|4436.42|4436.42|4436.42|4436.42|4436.42|4436.42|4436.42|4436.42|0
1621933380000|2021-05-25 09:03:00|4436.87|4436.87|4436.87|4436.87|4436.87|4436.87|4436.87|4436.87|0
1621933390000|2021-05-25 09:03:10|4436.8|4436.8|4436.8|4436.8|4436.8|4436.8|4436.8|4436.8|0
1621933400000|2021-05-25 09:03:20|4436.85|4436.85|4436.91|4436.91|4436.91|4436.91|4436.85|4436.85|0
1621933410000|2021-05-25 09:03:30|4436.89|4436.89|4436.84|4436.84|4436.89|4436.89|4436.84|4436.84|0
1621933430000|2021-05-25 09:03:50|4436.54|4436.54|4436.54|4436.54|4436.54|4436.54|4436.54|4436.54|0
1621933440000|2021-05-25 09:04:00|4436.52|4436.52|4436.8|4436.8|4436.8|4436.8|4436.52|4436.52|0
1621933460000|2021-05-25 09:04:20|4436.83|4436.83|4436.83|4436.83|4436.83|4436.83|4436.83|4436.83|0
1621933470000|2021-05-25 09:04:30|4437.52|4437.52|4437.52|4437.52|4437.52|4437.52|4437.52|4437.52|0
1621933480000|2021-05-25 09:04:40|4437.82|4437.82|4438.38|4438.38|4438.38|4438.38|4437.82|4437.82|0
1621933500000|2021-05-25 09:05:00|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|0
1621933510000|2021-05-25 09:05:10|4438.26|4438.26|4437.58|4437.58|4438.26|4438.26|4437.58|4437.58|0
1621933520000|2021-05-25 09:05:20|4437.47|4437.47|4437.47|4437.47|4437.47|4437.47|4437.47|4437.47|0
1621933530000|2021-05-25 09:05:30|4437.56|4437.56|4437.32|4437.32|4437.56|4437.56|4437.32|4437.32|0
1621933540000|2021-05-25 09:05:40|4437.37|4437.37|4437.38|4437.38|4437.4|4437.4|4437.37|4437.37|0
1621933550000|2021-05-25 09:05:50|4437.08|4437.08|4437|4437|4437.08|4437.08|4437|4437|0
1621933560000|2021-05-25 09:06:00|4436.7|4436.7|4436.7|4436.7|4436.7|4436.7|4436.7|4436.7|0
1621933570000|2021-05-25 09:06:10|4436.55|4436.55|4436.51|4436.51|4436.55|4436.55|4436.51|4436.51|0
1621933580000|2021-05-25 09:06:20|4436.42|4436.42|4436.42|4436.42|4436.42|4436.42|4436.42|4436.42|0
1621933590000|2021-05-25 09:06:30|4435.22|4435.22|4435.22|4435.22|4435.22|4435.22|4435.22|4435.22|0
1621933600000|2021-05-25 09:06:40|4435.2|4435.2|4435.2|4435.2|4435.2|4435.2|4435.2|4435.2|0
1621933610000|2021-05-25 09:06:50|4435.16|4435.16|4435.18|4435.18|4435.18|4435.18|4435.16|4435.16|0
1621933650000|2021-05-25 09:07:30|4435.16|4435.16|4435.16|4435.16|4435.16|4435.16|4435.16|4435.16|0
1621933660000|2021-05-25 09:07:40|4435.13|4435.13|4434.26|4434.26|4435.13|4435.13|4434.26|4434.26|0
1621933670000|2021-05-25 09:07:50|4434.21|4434.21|4434.21|4434.21|4434.21|4434.21|4434.21|4434.21|0
1621933680000|2021-05-25 09:08:00|4434.18|4434.18|4433.27|4433.27|4434.18|4434.18|4433.27|4433.27|0
1621933690000|2021-05-25 09:08:10|4433.3|4433.3|4433.3|4433.3|4433.3|4433.3|4433.3|4433.3|0
1621933700000|2021-05-25 09:08:20|4433.45|4433.45|4433.79|4433.79|4433.79|4433.79|4433.45|4433.45|0
1621933720000|2021-05-25 09:08:40|4434.18|4434.18|4434.29|4434.29|4434.29|4434.29|4434.18|4434.18|0
1621933730000|2021-05-25 09:08:50|4433.99|4433.99|4433.99|4433.99|4433.99|4433.99|4433.99|4433.99|0
1621933740000|2021-05-25 09:09:00|4433.9|4433.9|4433.6|4433.6|4433.9|4433.9|4433.6|4433.6|0
1621933760000|2021-05-25 09:09:20|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|0
1621933770000|2021-05-25 09:09:30|4434.14|4434.14|4434.14|4434.14|4434.14|4434.14|4434.14|4434.14|0
1621933790000|2021-05-25 09:09:50|4434.74|4434.74|4434.74|4434.74|4434.74|4434.74|4434.74|4434.74|0
1621933800000|2021-05-25 09:10:00|4433.84|4433.84|4433.84|4433.84|4433.84|4433.84|4433.84|4433.84|0
1621933810000|2021-05-25 09:10:10|4433.69|4433.69|4433.43|4433.43|4433.69|4433.69|4433.43|4433.43|0
1621933840000|2021-05-25 09:10:40|4433.45|4433.45|4433.45|4433.45|4433.45|4433.45|4433.45|4433.45|0
1621933850000|2021-05-25 09:10:50|4433.48|4433.48|4433.48|4433.48|4433.48|4433.48|4433.48|4433.48|0
1621933860000|2021-05-25 09:11:00|4433.5|4433.5|4433.2|4433.2|4433.5|4433.5|4433.05|4433.05|0
1621933870000|2021-05-25 09:11:10|4432.9|4432.9|4432.86|4432.86|4432.9|4432.9|4432.86|4432.86|0
1621933880000|2021-05-25 09:11:20|4432.74|4432.74|4432.74|4432.74|4432.74|4432.74|4432.74|4432.74|0
1621933890000|2021-05-25 09:11:30|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|0
1621933900000|2021-05-25 09:11:40|4432.74|4432.74|4432.74|4432.74|4432.74|4432.74|4432.74|4432.74|0
1621933910000|2021-05-25 09:11:50|4432.63|4432.63|4432.18|4432.18|4432.63|4432.63|4432.18|4432.18|0
1621933930000|2021-05-25 09:12:10|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|0
1621933940000|2021-05-25 09:12:20|4432.45|4432.45|4432.48|4432.48|4432.48|4432.48|4432.45|4432.45|0
1621933950000|2021-05-25 09:12:30|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|0
1621933970000|2021-05-25 09:12:50|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|0
1621933980000|2021-05-25 09:13:00|4432.5|4432.5|4432.48|4432.48|4432.5|4432.5|4432.48|4432.48|0
1621933990000|2021-05-25 09:13:10|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|0
1621934000000|2021-05-25 09:13:20|4433.53|4433.53|4434.31|4434.31|4434.31|4434.31|4433.53|4433.53|0
1621934010000|2021-05-25 09:13:30|4434.4|4434.4|4434.4|4434.4|4434.4|4434.4|4434.4|4434.4|0
1621934040000|2021-05-25 09:14:00|4434.1|4434.1|4434.1|4434.1|4434.1|4434.1|4434.1|4434.1|0
1621934050000|2021-05-25 09:14:10|4434.4|4434.4|4433.8|4433.8|4434.4|4434.4|4433.8|4433.8|0
1621934070000|2021-05-25 09:14:30|4433.65|4433.65|4433.76|4433.76|4433.76|4433.76|4433.65|4433.65|0
1621934100000|2021-05-25 09:15:00|4433.16|4433.16|4433.28|4433.28|4433.28|4433.28|4433.16|4433.16|0
1621934110000|2021-05-25 09:15:10|4433.39|4433.39|4433.39|4433.39|4433.39|4433.39|4433.39|4433.39|0
1621934120000|2021-05-25 09:15:20|4433.24|4433.24|4433.33|4433.33|4433.36|4433.36|4433.24|4433.24|0
1621934130000|2021-05-25 09:15:30|4433.63|4433.63|4433.63|4433.63|4433.63|4433.63|4433.63|4433.63|0
1621934140000|2021-05-25 09:15:40|4433.66|4433.66|4434.71|4434.71|4434.71|4434.71|4433.66|4433.66|0
1621934150000|2021-05-25 09:15:50|4434.62|4434.62|4434.55|4434.55|4434.62|4434.62|4434.55|4434.55|0
1621934180000|2021-05-25 09:16:20|4434.43|4434.43|4434.38|4434.38|4434.61|4434.61|4434.38|4434.38|0
1621934200000|2021-05-25 09:16:40|4434.68|4434.68|4434.09|4434.09|4434.68|4434.68|4434.09|4434.09|0
1621934210000|2021-05-25 09:16:50|4433.94|4433.94|4433.94|4433.94|4433.94|4433.94|4433.94|4433.94|0
1621934220000|2021-05-25 09:17:00|4433.97|4433.97|4433.94|4433.94|4433.97|4433.97|4433.94|4433.94|0
1621934230000|2021-05-25 09:17:10|4434.24|4434.24|4434.24|4434.24|4434.24|4434.24|4434.24|4434.24|0
1621934240000|2021-05-25 09:17:20|4434.22|4434.22|4434.91|4434.91|4434.91|4434.91|4434.22|4434.22|0
1621934250000|2021-05-25 09:17:30|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|0
1621934270000|2021-05-25 09:17:50|4434.64|4434.64|4435.39|4435.39|4435.39|4435.39|4434.64|4434.64|0
1621934310000|2021-05-25 09:18:30|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|0
1621934320000|2021-05-25 09:18:40|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|0
1621934340000|2021-05-25 09:19:00|4436.02|4436.02|4435.98|4435.98|4436.11|4436.11|4435.98|4435.98|0
1621934350000|2021-05-25 09:19:10|4436.01|4436.01|4436.16|4436.16|4436.16|4436.16|4436.01|4436.01|0
1621934360000|2021-05-25 09:19:20|4436.07|4436.07|4436.07|4436.07|4436.07|4436.07|4436.07|4436.07|0
1621934370000|2021-05-25 09:19:30|4436.37|4436.37|4436.37|4436.37|4436.37|4436.37|4436.37|4436.37|0
1621934380000|2021-05-25 09:19:40|4436.14|4436.14|4436.14|4436.14|4436.14|4436.14|4436.14|4436.14|0
1621934420000|2021-05-25 09:20:20|4436.12|4436.12|4436.12|4436.12|4436.12|4436.12|4436.12|4436.12|0
1621934440000|2021-05-25 09:20:40|4436.14|4436.14|4435.39|4435.39|4436.14|4436.14|4435.39|4435.39|0
1621934460000|2021-05-25 09:21:00|4435.69|4435.69|4435.84|4435.84|4435.84|4435.84|4435.69|4435.69|0
1621934480000|2021-05-25 09:21:20|4435.95|4435.95|4436.26|4436.26|4436.26|4436.26|4435.95|4435.95|0
1621934490000|2021-05-25 09:21:30|4436.35|4436.35|4436.35|4436.35|4436.35|4436.35|4436.35|4436.35|0
1621934520000|2021-05-25 09:22:00|4436.3|4436.3|4436.07|4436.07|4436.3|4436.3|4436.07|4436.07|0
1621934540000|2021-05-25 09:22:20|4436.37|4436.37|4436.37|4436.37|4436.37|4436.37|4436.37|4436.37|0
1621934580000|2021-05-25 09:23:00|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|0
1621934590000|2021-05-25 09:23:10|4436.42|4436.42|4436.27|4436.27|4436.42|4436.42|4436.27|4436.27|0
1621934610000|2021-05-25 09:23:30|4436.12|4436.12|4436.09|4436.09|4436.12|4436.12|4436.09|4436.09|0
1621934620000|2021-05-25 09:23:40|4435.94|4435.94|4435.94|4435.94|4435.94|4435.94|4435.94|4435.94|0
1621934640000|2021-05-25 09:24:00|4435.64|4435.64|4435.73|4435.73|4435.73|4435.73|4435.64|4435.64|0
1621934650000|2021-05-25 09:24:10|4436.66|4436.66|4436.66|4436.66|4436.66|4436.66|4436.66|4436.66|0
1621934670000|2021-05-25 09:24:30|4436.64|4436.64|4436.64|4436.64|4436.64|4436.64|4436.64|4436.64|0
1621934700000|2021-05-25 09:25:00|4436.66|4436.66|4436.66|4436.66|4436.66|4436.66|4436.66|4436.66|0
1621934720000|2021-05-25 09:25:20|4436.81|4436.81|4437.11|4437.11|4437.11|4437.11|4436.81|4436.81|0
1621934760000|2021-05-25 09:26:00|4437.41|4437.41|4437.41|4437.41|4437.41|4437.41|4437.41|4437.41|0
1621934770000|2021-05-25 09:26:10|4437.59|4437.59|4437.71|4437.71|4437.71|4437.71|4437.59|4437.59|0
1621934780000|2021-05-25 09:26:20|4437.4|4437.4|4437.08|4437.08|4437.4|4437.4|4437.08|4437.08|0
1621934800000|2021-05-25 09:26:40|4437.19|4437.19|4436.89|4436.89|4437.19|4437.19|4436.89|4436.89|0
1621934820000|2021-05-25 09:27:00|4436.87|4436.87|4436.27|4436.27|4436.87|4436.87|4436.27|4436.27|0
1621934830000|2021-05-25 09:27:10|4436.29|4436.29|4436.24|4436.24|4436.29|4436.29|4436.24|4436.24|0
1621934850000|2021-05-25 09:27:30|4436.1|4436.1|4436.1|4436.1|4436.1|4436.1|4436.1|4436.1|0
1621934860000|2021-05-25 09:27:40|4435.95|4435.95|4435.95|4435.95|4436.02|4436.02|4435.89|4435.89|0
1621934870000|2021-05-25 09:27:50|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|0
1621934880000|2021-05-25 09:28:00|4435.82|4435.82|4436.12|4436.12|4436.12|4436.12|4435.82|4435.82|0
1621934890000|2021-05-25 09:28:10|4436.1|4436.1|4436.07|4436.07|4436.1|4436.1|4436.07|4436.07|0
1621934900000|2021-05-25 09:28:20|4436.1|4436.1|4436.18|4436.18|4436.18|4436.18|4436.1|4436.1|0
1621934910000|2021-05-25 09:28:30|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|0
1621934930000|2021-05-25 09:28:50|4436.33|4436.33|4437.04|4437.04|4437.04|4437.04|4436.33|4436.33|0
1621934940000|2021-05-25 09:29:00|4437.34|4437.34|4436.74|4436.74|4437.34|4437.34|4436.74|4436.74|0
1621934950000|2021-05-25 09:29:10|4436.44|4436.44|4436.74|4436.74|4436.74|4436.74|4436.44|4436.44|0
1621934960000|2021-05-25 09:29:20|4436.59|4436.59|4436.59|4436.59|4436.59|4436.59|4436.59|4436.59|0
1621934970000|2021-05-25 09:29:30|4436.71|4436.71|4436.71|4436.71|4436.71|4436.71|4436.71|4436.71|0
1621934980000|2021-05-25 09:29:40|4436.68|4436.68|4436.81|4436.81|4436.98|4436.98|4436.68|4436.68|0
1621935000000|2021-05-25 09:30:00|4436.36|4436.36|4435.88|4435.88|4436.36|4436.36|4435.76|4435.76|0
1621935010000|2021-05-25 09:30:10|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|0
1621935030000|2021-05-25 09:30:30|4436.48|4436.48|4436.33|4436.33|4436.48|4436.48|4436.33|4436.33|0
1621935050000|2021-05-25 09:30:50|4436.42|4436.42|4436.38|4436.38|4436.42|4436.42|4436.38|4436.38|0
1621935070000|2021-05-25 09:31:10|4436.23|4436.23|4436.23|4436.23|4436.23|4436.23|4436.23|4436.23|0
1621935080000|2021-05-25 09:31:20|4436.68|4436.68|4437.08|4437.08|4437.2|4437.2|4436.68|4436.68|0
1621935090000|2021-05-25 09:31:30|4436.48|4436.48|4436.18|4436.18|4436.48|4436.48|4436.18|4436.18|0
1621935100000|2021-05-25 09:31:40|4436.03|4436.03|4436.03|4436.03|4436.03|4436.03|4436.03|4436.03|0
1621935110000|2021-05-25 09:31:50|4436.12|4436.12|4435.82|4435.82|4436.12|4436.12|4435.82|4435.82|0
1621935120000|2021-05-25 09:32:00|4435.91|4435.91|4435.76|4435.76|4435.91|4435.91|4435.76|4435.76|0
1621935130000|2021-05-25 09:32:10|4436.06|4436.06|4436.06|4436.06|4436.06|4436.06|4436.06|4436.06|0
1621935140000|2021-05-25 09:32:20|4436.37|4436.37|4436.37|4436.37|4436.37|4436.37|4436.37|4436.37|0
1621935150000|2021-05-25 09:32:30|4436.46|4436.46|4436.46|4436.46|4436.46|4436.46|4436.46|4436.46|0
1621935170000|2021-05-25 09:32:50|4436.76|4436.76|4436.67|4436.67|4436.76|4436.76|4436.67|4436.67|0
1621935180000|2021-05-25 09:33:00|4436.74|4436.74|4436.36|4436.36|4436.74|4436.74|4436.36|4436.36|0
1621935190000|2021-05-25 09:33:10|4436.06|4436.06|4436.06|4436.06|4436.06|4436.06|4436.06|4436.06|0
1621935200000|2021-05-25 09:33:20|4435.76|4435.76|4435.76|4435.76|4435.76|4435.76|4435.76|4435.76|0
1621935210000|2021-05-25 09:33:30|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|0
1621935220000|2021-05-25 09:33:40|4435.2|4435.2|4435.2|4435.2|4435.2|4435.2|4435.2|4435.2|0
1621935230000|2021-05-25 09:33:50|4435.5|4435.5|4435.35|4435.35|4435.5|4435.5|4435.35|4435.35|0
1621935280000|2021-05-25 09:34:40|4435.44|4435.44|4435.74|4435.74|4435.74|4435.74|4435.44|4435.44|0
1621935290000|2021-05-25 09:34:50|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|0
1621935300000|2021-05-25 09:35:00|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|0
1621935310000|2021-05-25 09:35:10|4435.08|4435.08|4435.08|4435.08|4435.08|4435.08|4435.08|4435.08|0
1621935320000|2021-05-25 09:35:20|4435.38|4435.38|4435.35|4435.35|4435.38|4435.38|4435.35|4435.35|0
1621935350000|2021-05-25 09:35:50|4435.05|4435.05|4435.05|4435.05|4435.05|4435.05|4435.05|4435.05|0
1621935360000|2021-05-25 09:36:00|4435.35|4435.35|4435.35|4435.35|4435.35|4435.35|4435.35|4435.35|0
1621935400000|2021-05-25 09:36:40|4435.65|4435.65|4436|4436|4436|4436|4435.65|4435.65|0
1621935430000|2021-05-25 09:37:10|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|0
1621935440000|2021-05-25 09:37:20|4436.45|4436.45|4436.45|4436.45|4436.45|4436.45|4436.45|4436.45|0
1621935480000|2021-05-25 09:38:00|4436.15|4436.15|4435.7|4435.7|4436.15|4436.15|4435.7|4435.7|0
1621935490000|2021-05-25 09:38:10|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|0
1621935500000|2021-05-25 09:38:20|4436.23|4436.23|4436.23|4436.23|4436.23|4436.23|4435.93|4435.93|0
1621935510000|2021-05-25 09:38:30|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|4435.78|0
1621935520000|2021-05-25 09:38:40|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|0
1621935530000|2021-05-25 09:38:50|4435.44|4435.44|4435.48|4435.48|4435.48|4435.48|4435.44|4435.44|0
1621935540000|2021-05-25 09:39:00|4435.45|4435.45|4435.45|4435.45|4435.45|4435.45|4435.45|4435.45|0
1621935550000|2021-05-25 09:39:10|4435.75|4435.75|4435.75|4435.75|4435.75|4435.75|4435.75|4435.75|0
1621935570000|2021-05-25 09:39:30|4435.45|4435.45|4435.6|4435.6|4435.6|4435.6|4435.45|4435.45|0
1621935580000|2021-05-25 09:39:40|4435.64|4435.64|4435.64|4435.64|4435.64|4435.64|4435.64|4435.64|0
1621935590000|2021-05-25 09:39:50|4435.73|4435.73|4435.99|4435.99|4435.99|4435.99|4435.73|4435.73|0
1621935600000|2021-05-25 09:40:00|4436.02|4436.02|4436|4436|4436.11|4436.11|4436|4436|0
1621935610000|2021-05-25 09:40:10|4435.7|4435.7|4435.4|4435.4|4435.7|4435.7|4435.4|4435.4|0
1621935630000|2021-05-25 09:40:30|4435.1|4435.1|4435.1|4435.1|4435.1|4435.1|4435.1|4435.1|0
1621935640000|2021-05-25 09:40:40|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|0
1621935650000|2021-05-25 09:40:50|4435.1|4435.1|4435.1|4435.1|4435.1|4435.1|4435.1|4435.1|0
1621935660000|2021-05-25 09:41:00|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|0
1621935670000|2021-05-25 09:41:10|4434.71|4434.71|4434.08|4434.08|4434.71|4434.71|4434.08|4434.08|0
1621935680000|2021-05-25 09:41:20|4434.06|4434.06|4433.94|4433.94|4434.06|4434.06|4433.94|4433.94|0
1621935690000|2021-05-25 09:41:30|4433.79|4433.79|4433.79|4433.79|4433.79|4433.79|4433.79|4433.79|0
1621935700000|2021-05-25 09:41:40|4433.64|4433.64|4433.34|4433.34|4433.64|4433.64|4433.34|4433.34|0
1621935710000|2021-05-25 09:41:50|4433.19|4433.19|4433.34|4433.34|4433.34|4433.34|4433.19|4433.19|0
1621935720000|2021-05-25 09:42:00|4433.49|4433.49|4433.94|4433.94|4433.94|4433.94|4433.49|4433.49|0
1621935750000|2021-05-25 09:42:30|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|0
1621935760000|2021-05-25 09:42:40|4434.56|4434.56|4434.56|4434.56|4434.56|4434.56|4434.56|4434.56|0
1621935770000|2021-05-25 09:42:50|4435.16|4435.16|4435.16|4435.16|4435.16|4435.16|4435.16|4435.16|0
1621935780000|2021-05-25 09:43:00|4434.86|4434.86|4434.56|4434.56|4434.86|4434.86|4434.56|4434.56|0
1621935790000|2021-05-25 09:43:10|4434.45|4434.45|4434.45|4434.45|4434.45|4434.45|4434.45|4434.45|0
1621935810000|2021-05-25 09:43:30|4434.56|4434.56|4434.56|4434.56|4434.56|4434.56|4434.56|4434.56|0
1621935820000|2021-05-25 09:43:40|4434.61|4434.61|4434.38|4434.38|4434.61|4434.61|4434.38|4434.38|0
1621935830000|2021-05-25 09:43:50|4434.08|4434.08|4434.08|4434.08|4434.08|4434.08|4434.08|4434.08|0
1621935840000|2021-05-25 09:44:00|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|0
1621935890000|2021-05-25 09:44:50|4434.42|4434.42|4434.52|4434.52|4434.54|4434.54|4434.42|4434.42|0
1621935900000|2021-05-25 09:45:00|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|0
1621935910000|2021-05-25 09:45:10|4434.39|4434.39|4434.39|4434.39|4434.39|4434.39|4434.39|4434.39|0
1621935920000|2021-05-25 09:45:20|4434.37|4434.37|4434.37|4434.37|4434.37|4434.37|4434.37|4434.37|0
1621935930000|2021-05-25 09:45:30|4434.34|4434.34|4434.49|4434.49|4434.64|4434.64|4434.34|4434.34|0
1621935960000|2021-05-25 09:46:00|4434.47|4434.47|4433.42|4433.42|4434.47|4434.47|4433.42|4433.42|0
1621935970000|2021-05-25 09:46:10|4433.33|4433.33|4433.33|4433.33|4433.33|4433.33|4433.33|4433.33|0
1621935990000|2021-05-25 09:46:30|4433.31|4433.31|4433.31|4433.31|4433.31|4433.31|4433.31|4433.31|0
1621936000000|2021-05-25 09:46:40|4433|4433|4433.1|4433.1|4433.1|4433.1|4433|4433|0
1621936010000|2021-05-25 09:46:50|4432.95|4432.95|4432.65|4432.65|4432.95|4432.95|4432.65|4432.65|0
1621936020000|2021-05-25 09:47:00|4432.8|4432.8|4433.48|4433.48|4433.48|4433.48|4432.8|4432.8|0
1621936030000|2021-05-25 09:47:10|4434.08|4434.08|4434.08|4434.08|4434.08|4434.08|4434.08|4434.08|0
1621936060000|2021-05-25 09:47:40|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|0
1621936080000|2021-05-25 09:48:00|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|0
1621936100000|2021-05-25 09:48:20|4434.38|4434.38|4434.41|4434.41|4434.41|4434.41|4434.38|4434.38|0
1621936110000|2021-05-25 09:48:30|4434.43|4434.43|4434.13|4434.13|4434.43|4434.43|4434.13|4434.13|0
1621936130000|2021-05-25 09:48:50|4433.98|4433.98|4434.13|4434.13|4434.13|4434.13|4433.98|4433.98|0
1621936140000|2021-05-25 09:49:00|4434.15|4434.15|4433.23|4433.23|4434.15|4434.15|4433.23|4433.23|0
1621936150000|2021-05-25 09:49:10|4433.08|4433.08|4432.93|4432.93|4433.08|4433.08|4432.93|4432.93|0
1621936160000|2021-05-25 09:49:20|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|0
1621936170000|2021-05-25 09:49:30|4432.18|4432.18|4432.18|4432.18|4432.18|4432.18|4432.18|4432.18|0
1621936210000|2021-05-25 09:50:10|4432.48|4432.48|4432.78|4432.78|4432.78|4432.78|4432.48|4432.48|0
1621936220000|2021-05-25 09:50:20|4432.82|4432.82|4433.03|4433.03|4433.03|4433.03|4432.78|4432.78|0
1621936230000|2021-05-25 09:50:30|4433.33|4433.33|4433.3|4433.3|4433.48|4433.48|4433.3|4433.3|0
1621936240000|2021-05-25 09:50:40|4433.12|4433.12|4433.6|4433.6|4433.6|4433.6|4433.12|4433.12|0
1621936250000|2021-05-25 09:50:50|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|0
1621936260000|2021-05-25 09:51:00|4432.96|4432.96|4432.24|4432.24|4432.96|4432.96|4432.24|4432.24|0
1621936270000|2021-05-25 09:51:10|4432.2|4432.2|4432.05|4432.05|4432.2|4432.2|4432.05|4432.05|0
1621936280000|2021-05-25 09:51:20|4431.75|4431.75|4432.05|4432.05|4432.05|4432.05|4431.75|4431.75|0
1621936290000|2021-05-25 09:51:30|4431.96|4431.96|4431.93|4431.93|4431.96|4431.96|4431.93|4431.93|0
1621936300000|2021-05-25 09:51:40|4431.96|4431.96|4432.01|4432.01|4432.01|4432.01|4431.96|4431.96|0
1621936310000|2021-05-25 09:51:50|4431.92|4431.92|4431.92|4431.92|4431.92|4431.92|4431.92|4431.92|0
1621936320000|2021-05-25 09:52:00|4431.77|4431.77|4431.86|4431.86|4431.86|4431.86|4431.77|4431.77|0
1621936330000|2021-05-25 09:52:10|4432.16|4432.16|4432.22|4432.22|4432.22|4432.22|4432.16|4432.16|0
1621936380000|2021-05-25 09:53:00|4432.57|4432.57|4432.8|4432.8|4432.8|4432.8|4432.57|4432.57|0
1621936390000|2021-05-25 09:53:10|4432.89|4432.89|4433.22|4433.22|4433.22|4433.22|4432.89|4432.89|0
1621936400000|2021-05-25 09:53:20|4433.2|4433.2|4433.05|4433.05|4433.2|4433.2|4433.05|4433.05|0
1621936430000|2021-05-25 09:53:50|4433.16|4433.16|4433.16|4433.16|4433.16|4433.16|4433.16|4433.16|0
1621936440000|2021-05-25 09:54:00|4432.86|4432.86|4432.41|4432.41|4432.86|4432.86|4432.41|4432.41|0
1621936450000|2021-05-25 09:54:10|4432.05|4432.05|4431.94|4431.94|4432.05|4432.05|4431.94|4431.94|0
1621936460000|2021-05-25 09:54:20|4431.82|4431.82|4431.8|4431.8|4431.82|4431.82|4431.8|4431.8|0
1621936470000|2021-05-25 09:54:30|4431.65|4431.65|4431.65|4431.65|4431.65|4431.65|4431.65|4431.65|0
1621936490000|2021-05-25 09:54:50|4431.77|4431.77|4431.88|4431.88|4431.88|4431.88|4431.77|4431.77|0
1621936500000|2021-05-25 09:55:00|4432|4432|4431.85|4431.85|4432|4432|4431.85|4431.85|0
1621936510000|2021-05-25 09:55:10|4432|4432|4432.23|4432.23|4432.23|4432.23|4432|4432|0
1621936520000|2021-05-25 09:55:20|4432.54|4432.54|4432.54|4432.54|4432.54|4432.54|4432.54|4432.54|0
1621936540000|2021-05-25 09:55:40|4433.14|4433.14|4433.26|4433.26|4433.29|4433.29|4433.14|4433.14|0
1621936580000|2021-05-25 09:56:20|4433.11|4433.11|4433.14|4433.14|4433.14|4433.14|4433.11|4433.11|0
1621936590000|2021-05-25 09:56:30|4433.44|4433.44|4433.44|4433.44|4433.44|4433.44|4433.44|4433.44|0
1621936610000|2021-05-25 09:56:50|4433.41|4433.41|4433.41|4433.41|4433.41|4433.41|4433.41|4433.41|0
1621936620000|2021-05-25 09:57:00|4433.44|4433.44|4432.99|4432.99|4433.44|4433.44|4432.99|4432.99|0
1621936640000|2021-05-25 09:57:20|4433.01|4433.01|4433.01|4433.01|4433.01|4433.01|4433.01|4433.01|0
1621936650000|2021-05-25 09:57:30|4432.72|4432.72|4432.6|4432.6|4432.72|4432.72|4432.6|4432.6|0
1621936660000|2021-05-25 09:57:40|4432.78|4432.78|4432.82|4432.82|4432.82|4432.82|4432.69|4432.69|0
1621936670000|2021-05-25 09:57:50|4432.67|4432.67|4432.7|4432.7|4432.7|4432.7|4432.67|4432.67|0
1621936680000|2021-05-25 09:58:00|4432.66|4432.66|4432.66|4432.66|4432.66|4432.66|4432.66|4432.66|0
1621936690000|2021-05-25 09:58:10|4432.64|4432.64|4432.64|4432.64|4432.64|4432.64|4432.64|4432.64|0
1621936700000|2021-05-25 09:58:20|4432.73|4432.73|4433.03|4433.03|4433.03|4433.03|4432.73|4432.73|0
1621936710000|2021-05-25 09:58:30|4432.73|4432.73|4432.65|4432.65|4432.73|4432.73|4432.65|4432.65|0
1621936720000|2021-05-25 09:58:40|4432.56|4432.56|4432.44|4432.44|4432.56|4432.56|4432.44|4432.44|0
1621936730000|2021-05-25 09:58:50|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|0
1621936750000|2021-05-25 09:59:10|4432.18|4432.18|4432.21|4432.21|4432.21|4432.21|4432.18|4432.18|0
1621936770000|2021-05-25 09:59:30|4432.18|4432.18|4432.18|4432.18|4432.18|4432.18|4432.18|4432.18|0
1621936800000|2021-05-25 10:00:00|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|0
1621936810000|2021-05-25 10:00:10|4432.06|4432.06|4431.46|4431.46|4432.06|4432.06|4431.46|4431.46|0
1621936820000|2021-05-25 10:00:20|4431.15|4431.15|4431.06|4431.06|4431.15|4431.15|4431.06|4431.06|0
1621936830000|2021-05-25 10:00:30|4430.76|4430.76|4430.76|4430.76|4430.76|4430.76|4430.76|4430.76|0
1621936840000|2021-05-25 10:00:40|4430.85|4430.85|4431.33|4431.33|4431.33|4431.33|4430.85|4430.85|0
1621936850000|2021-05-25 10:00:50|4431.35|4431.35|4431.35|4431.35|4431.35|4431.35|4431.35|4431.35|0
1621936860000|2021-05-25 10:01:00|4431.33|4431.33|4432.51|4432.51|4432.72|4432.72|4431.33|4431.33|0
1621936880000|2021-05-25 10:01:20|4432.42|4432.42|4432.27|4432.27|4432.42|4432.42|4432.27|4432.27|0
1621936890000|2021-05-25 10:01:30|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|0
1621936900000|2021-05-25 10:01:40|4432.31|4432.31|4432.19|4432.19|4432.31|4432.31|4432.19|4432.19|0
1621936910000|2021-05-25 10:01:50|4432.28|4432.28|4432.28|4432.28|4432.28|4432.28|4432.28|4432.28|0
1621936920000|2021-05-25 10:02:00|4432.26|4432.26|4432.26|4432.26|4432.26|4432.26|4432.26|4432.26|0
1621936930000|2021-05-25 10:02:10|4432.56|4432.56|4433.01|4433.01|4433.01|4433.01|4432.56|4432.56|0
1621936940000|2021-05-25 10:02:20|4433.31|4433.31|4433.61|4433.61|4433.61|4433.61|4433.31|4433.31|0
1621936970000|2021-05-25 10:02:50|4433.76|4433.76|4433.9|4433.9|4433.9|4433.9|4433.76|4433.76|0
1621936990000|2021-05-25 10:03:10|4433.88|4433.88|4433.9|4433.9|4433.9|4433.9|4433.88|4433.88|0
1621937000000|2021-05-25 10:03:20|4433.96|4433.96|4433.96|4433.96|4433.96|4433.96|4433.96|4433.96|0
1621937010000|2021-05-25 10:03:30|4433.66|4433.66|4433.66|4433.66|4433.66|4433.66|4433.66|4433.66|0
1621937020000|2021-05-25 10:03:40|4433.62|4433.62|4433.62|4433.62|4433.62|4433.62|4433.62|4433.62|0
1621937030000|2021-05-25 10:03:50|4433.59|4433.59|4433.59|4433.59|4433.59|4433.59|4433.59|4433.59|0
1621937040000|2021-05-25 10:04:00|4432.99|4432.99|4432.98|4432.98|4432.99|4432.99|4432.95|4432.95|0
1621937050000|2021-05-25 10:04:10|4432.94|4432.94|4432.94|4432.94|4432.94|4432.94|4432.94|4432.94|0
1621937060000|2021-05-25 10:04:20|4433.03|4433.03|4433.86|4433.86|4433.86|4433.86|4433.03|4433.03|0
1621937070000|2021-05-25 10:04:30|4433.83|4433.83|4433.96|4433.96|4433.96|4433.96|4433.83|4433.83|0
1621937080000|2021-05-25 10:04:40|4434.26|4434.26|4434.31|4434.31|4434.31|4434.31|4434.26|4434.26|0
1621937090000|2021-05-25 10:04:50|4434.34|4434.34|4434.79|4434.79|4434.79|4434.79|4434.34|4434.34|0
1621937100000|2021-05-25 10:05:00|4434.82|4434.82|4435.63|4435.63|4435.63|4435.63|4434.82|4434.82|0
1621937120000|2021-05-25 10:05:20|4435.78|4435.78|4435.89|4435.89|4435.89|4435.89|4435.74|4435.74|0
1621937130000|2021-05-25 10:05:30|4435.86|4435.86|4435.83|4435.83|4436.13|4436.13|4435.83|4435.83|0
1621937140000|2021-05-25 10:05:40|4436.13|4436.13|4436.13|4436.13|4436.13|4436.13|4436.13|4436.13|0
1621937160000|2021-05-25 10:06:00|4435.98|4435.98|4435.83|4435.83|4435.98|4435.98|4435.83|4435.83|0
1621937170000|2021-05-25 10:06:10|4435.86|4435.86|4435.88|4435.88|4435.88|4435.88|4435.86|4435.86|0
1621937180000|2021-05-25 10:06:20|4436.49|4436.49|4436.79|4436.79|4436.79|4436.79|4436.49|4436.49|0
1621937190000|2021-05-25 10:06:30|4436.81|4436.81|4436.79|4436.79|4436.81|4436.81|4436.79|4436.79|0
1621937210000|2021-05-25 10:06:50|4436.88|4436.88|4437.18|4437.18|4437.18|4437.18|4436.88|4436.88|0
1621937220000|2021-05-25 10:07:00|4437.2|4437.2|4437.18|4437.18|4437.2|4437.2|4437.18|4437.18|0
1621937230000|2021-05-25 10:07:10|4437.2|4437.2|4437.93|4437.93|4437.93|4437.93|4437.2|4437.2|0
1621937240000|2021-05-25 10:07:20|4438.08|4438.08|4438.23|4438.23|4438.23|4438.23|4438.08|4438.08|0
1621937250000|2021-05-25 10:07:30|4438.37|4438.37|4438.98|4438.98|4439.28|4439.28|4438.37|4438.37|0
1621937260000|2021-05-25 10:07:40|4439.02|4439.02|4439.23|4439.23|4439.23|4439.23|4438.98|4438.98|0
1621937270000|2021-05-25 10:07:50|4439.31|4439.31|4439.19|4439.19|4439.31|4439.31|4439.19|4439.19|0
1621937280000|2021-05-25 10:08:00|4439.34|4439.34|4439.23|4439.23|4439.34|4439.34|4439.23|4439.23|0
1621937290000|2021-05-25 10:08:10|4439.08|4439.08|4439.08|4439.08|4439.08|4439.08|4439.08|4439.08|0
1621937300000|2021-05-25 10:08:20|4438.99|4438.99|4438.99|4438.99|4438.99|4438.99|4438.99|4438.99|0
1621937310000|2021-05-25 10:08:30|4438.96|4438.96|4438.87|4438.87|4438.96|4438.96|4438.87|4438.87|0
1621937320000|2021-05-25 10:08:40|4438.78|4438.78|4438.78|4438.78|4438.78|4438.78|4438.78|4438.78|0
1621937330000|2021-05-25 10:08:50|4438.66|4438.66|4438.96|4438.96|4438.96|4438.96|4438.66|4438.66|0
1621937340000|2021-05-25 10:09:00|4439.11|4439.11|4439.07|4439.07|4439.19|4439.19|4438.89|4438.89|0
1621937370000|2021-05-25 10:09:30|4438.96|4438.96|4438.96|4438.96|4438.96|4438.96|4438.96|4438.96|0
1621937400000|2021-05-25 10:10:00|4438.92|4438.92|4438.89|4438.89|4438.92|4438.92|4438.89|4438.89|0
1621937410000|2021-05-25 10:10:10|4438.86|4438.86|4438.53|4438.53|4438.86|4438.86|4438.23|4438.23|0
1621937420000|2021-05-25 10:10:20|4438.41|4438.41|4438.62|4438.62|4438.68|4438.68|4438.37|4438.37|0
1621937430000|2021-05-25 10:10:30|4438.53|4438.53|4438.3|4438.3|4438.53|4438.53|4438.3|4438.3|0
1621937460000|2021-05-25 10:11:00|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|0
1621937470000|2021-05-25 10:11:10|4438.15|4438.15|4437.85|4437.85|4438.15|4438.15|4437.85|4437.85|0
1621937480000|2021-05-25 10:11:20|4437.83|4437.83|4437.91|4437.91|4437.91|4437.91|4437.8|4437.8|0
1621937500000|2021-05-25 10:11:40|4437.58|4437.58|4437.63|4437.63|4437.69|4437.69|4437.54|4437.54|0
1621937510000|2021-05-25 10:11:50|4437.48|4437.48|4437.54|4437.54|4437.57|4437.57|4437.48|4437.48|0
1621937520000|2021-05-25 10:12:00|4437.63|4437.63|4437.82|4437.82|4437.82|4437.82|4437.63|4437.63|0
1621937530000|2021-05-25 10:12:10|4437.73|4437.73|4438.06|4438.06|4438.06|4438.06|4437.73|4437.73|0
1621937540000|2021-05-25 10:12:20|4438.09|4438.09|4439.37|4439.37|4439.37|4439.37|4438.09|4438.09|0
1621937550000|2021-05-25 10:12:30|4439.48|4439.48|4439.48|4439.48|4439.48|4439.48|4439.48|4439.48|0
1621937570000|2021-05-25 10:12:50|4439.46|4439.46|4439.64|4439.64|4439.64|4439.64|4439.46|4439.46|0
1621937580000|2021-05-25 10:13:00|4439.73|4439.73|4439.75|4439.75|4439.81|4439.81|4439.73|4439.73|0
1621937590000|2021-05-25 10:13:10|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|0
1621937600000|2021-05-25 10:13:20|4439.51|4439.51|4440.08|4440.08|4440.08|4440.08|4439.18|4439.18|0
1621937620000|2021-05-25 10:13:40|4440.11|4440.11|4440.2|4440.2|4440.29|4440.29|4440.11|4440.11|0
1621937630000|2021-05-25 10:13:50|4440.25|4440.25|4440.48|4440.48|4440.48|4440.48|4440.25|4440.25|0
1621937640000|2021-05-25 10:14:00|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|0
1621937650000|2021-05-25 10:14:10|4440.41|4440.41|4440.5|4440.5|4440.5|4440.5|4440.41|4440.41|0
1621937660000|2021-05-25 10:14:20|4440.41|4440.41|4440.06|4440.06|4440.41|4440.41|4440.06|4440.06|0
1621937670000|2021-05-25 10:14:30|4440.15|4440.15|4440.04|4440.04|4440.15|4440.15|4439.85|4439.85|0
1621937680000|2021-05-25 10:14:40|4440.09|4440.09|4440.09|4440.09|4440.09|4440.09|4440.06|4440.06|0
1621937690000|2021-05-25 10:14:50|4440.39|4440.39|4440.39|4440.39|4440.39|4440.39|4440.39|4440.39|0
1621937730000|2021-05-25 10:15:30|4440.24|4440.24|4439.94|4439.94|4440.24|4440.24|4439.94|4439.94|0
1621937740000|2021-05-25 10:15:40|4440.03|4440.03|4439.2|4439.2|4440.03|4440.03|4439.2|4439.2|0
1621937830000|2021-05-25 10:17:10|4438.9|4438.9|4438.9|4438.9|4438.9|4438.9|4438.9|4438.9|0
1621937850000|2021-05-25 10:17:30|4438.75|4438.75|4438.75|4438.75|4438.9|4438.9|4438.75|4438.75|0
1621937860000|2021-05-25 10:17:40|4439.02|4439.02|4439.32|4439.32|4439.32|4439.32|4439.02|4439.02|0
1621937880000|2021-05-25 10:18:00|4439.23|4439.23|4439.14|4439.14|4439.23|4439.23|4439.14|4439.14|0
1621937890000|2021-05-25 10:18:10|4438.39|4438.39|4437.57|4437.57|4438.39|4438.39|4437.49|4437.49|0
1621937900000|2021-05-25 10:18:20|4436.97|4436.97|4437.12|4437.12|4437.12|4437.12|4436.97|4436.97|0
1621937910000|2021-05-25 10:18:30|4437.72|4437.72|4437.91|4437.91|4437.91|4437.91|4437.72|4437.72|0
1621937920000|2021-05-25 10:18:40|4438.05|4438.05|4438.5|4438.5|4438.5|4438.5|4438.05|4438.05|0
1621937940000|2021-05-25 10:19:00|4438.59|4438.59|4438.59|4438.59|4438.59|4438.59|4438.59|4438.59|0
1621937970000|2021-05-25 10:19:30|4438.63|4438.63|4438.66|4438.66|4438.66|4438.66|4438.63|4438.63|0
1621937980000|2021-05-25 10:19:40|4438.69|4438.69|4438.81|4438.81|4438.81|4438.81|4438.66|4438.66|0
1621937990000|2021-05-25 10:19:50|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|0
1621938000000|2021-05-25 10:20:00|4438.86|4438.86|4438.83|4438.83|4438.86|4438.86|4438.83|4438.83|0
1621938010000|2021-05-25 10:20:10|4438.69|4438.69|4438.38|4438.38|4438.69|4438.69|4438.38|4438.38|0
1621938030000|2021-05-25 10:20:30|4438.42|4438.42|4438.25|4438.25|4438.45|4438.45|4438.15|4438.15|0
1621938040000|2021-05-25 10:20:40|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|0
1621938050000|2021-05-25 10:20:50|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|0
1621938080000|2021-05-25 10:21:20|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|0
1621938090000|2021-05-25 10:21:30|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|0
1621938110000|2021-05-25 10:21:50|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|0
1621938120000|2021-05-25 10:22:00|4438.13|4438.13|4438.17|4438.17|4438.17|4438.17|4438.13|4438.13|0
1621938130000|2021-05-25 10:22:10|4437.87|4437.87|4438.17|4438.17|4438.17|4438.17|4437.87|4437.87|0
1621938140000|2021-05-25 10:22:20|4438.32|4438.32|4438.96|4438.96|4438.96|4438.96|4438.32|4438.32|0
1621938150000|2021-05-25 10:22:30|4439|4439|4438.97|4438.97|4439|4439|4438.97|4438.97|0
1621938170000|2021-05-25 10:22:50|4439|4439|4439.17|4439.17|4439.17|4439.17|4439|4439|0
1621938180000|2021-05-25 10:23:00|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|0
1621938200000|2021-05-25 10:23:20|4439.75|4439.75|4439.75|4439.75|4439.75|4439.75|4439.75|4439.75|0
1621938210000|2021-05-25 10:23:30|4439.72|4439.72|4439.72|4439.72|4439.72|4439.72|4439.72|4439.72|0
1621938220000|2021-05-25 10:23:40|4439.57|4439.57|4438.89|4438.89|4439.57|4439.57|4438.89|4438.89|0
1621938240000|2021-05-25 10:24:00|4439.19|4439.19|4439.22|4439.22|4439.22|4439.22|4439.19|4439.19|0
1621938250000|2021-05-25 10:24:10|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|0
1621938260000|2021-05-25 10:24:20|4439.28|4439.28|4439.28|4439.28|4439.28|4439.28|4439.28|4439.28|0
1621938270000|2021-05-25 10:24:30|4439.26|4439.26|4439.05|4439.05|4439.26|4439.26|4439.05|4439.05|0
1621938290000|2021-05-25 10:24:50|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|0
1621938300000|2021-05-25 10:25:00|4439.07|4439.07|4438.3|4438.3|4439.07|4439.07|4438.3|4438.3|0
1621938310000|2021-05-25 10:25:10|4438.15|4438.15|4438.15|4438.15|4438.15|4438.15|4438.15|4438.15|0
1621938330000|2021-05-25 10:25:30|4438.18|4438.18|4438.18|4438.18|4438.18|4438.18|4438.18|4438.18|0
1621938340000|2021-05-25 10:25:40|4438.2|4438.2|4438.2|4438.2|4438.2|4438.2|4438.2|4438.2|0
1621938360000|2021-05-25 10:26:00|4438.23|4438.23|4438.23|4438.23|4438.23|4438.23|4438.23|4438.23|0
1621938380000|2021-05-25 10:26:20|4437.93|4437.93|4437.95|4437.95|4437.95|4437.95|4437.93|4437.93|0
1621938400000|2021-05-25 10:26:40|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|0
1621938410000|2021-05-25 10:26:50|4437.58|4437.58|4437.34|4437.34|4437.58|4437.58|4437.3|4437.3|0
1621938420000|2021-05-25 10:27:00|4437.19|4437.19|4437.17|4437.17|4437.19|4437.19|4437.17|4437.17|0
1621938430000|2021-05-25 10:27:10|4437.15|4437.15|4437.08|4437.08|4437.17|4437.17|4437.08|4437.08|0
1621938450000|2021-05-25 10:27:30|4437.1|4437.1|4437.1|4437.1|4437.1|4437.1|4437.1|4437.1|0
1621938470000|2021-05-25 10:27:50|4436.95|4436.95|4436.95|4436.95|4436.95|4436.95|4436.95|4436.95|0
1621938480000|2021-05-25 10:28:00|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|0
1621938510000|2021-05-25 10:28:30|4436.47|4436.47|4436.45|4436.45|4436.47|4436.47|4436.36|4436.36|0
1621938520000|2021-05-25 10:28:40|4436.15|4436.15|4436.75|4436.75|4436.75|4436.75|4436.15|4436.15|0
1621938530000|2021-05-25 10:28:50|4436.9|4436.9|4437.2|4437.2|4437.2|4437.2|4436.9|4436.9|0
1621938580000|2021-05-25 10:29:40|4437.05|4437.05|4437.05|4437.05|4437.05|4437.05|4437.05|4437.05|0
1621938590000|2021-05-25 10:29:50|4436.75|4436.75|4436.75|4436.75|4436.75|4436.75|4436.75|4436.75|0
1621938600000|2021-05-25 10:30:00|4436.6|4436.6|4436|4436|4436.6|4436.6|4436|4436|0
1621938630000|2021-05-25 10:30:30|4435.4|4435.4|4435.25|4435.25|4435.4|4435.4|4435.25|4435.25|0
1621938650000|2021-05-25 10:30:50|4434.95|4434.95|4434.95|4434.95|4434.95|4434.95|4434.95|4434.95|0
1621938660000|2021-05-25 10:31:00|4434.98|4434.98|4434.29|4434.29|4434.98|4434.98|4434.29|4434.29|0
1621938670000|2021-05-25 10:31:10|4434.26|4434.26|4434.23|4434.23|4434.26|4434.26|4433.93|4433.93|0
1621938680000|2021-05-25 10:31:20|4434.21|4434.21|4434.12|4434.12|4434.21|4434.21|4434.12|4434.12|0
1621938690000|2021-05-25 10:31:30|4434.09|4434.09|4434.09|4434.09|4434.09|4434.09|4434.09|4434.09|0
1621938700000|2021-05-25 10:31:40|4434.69|4434.69|4434.69|4434.69|4434.69|4434.69|4434.69|4434.69|0
1621938720000|2021-05-25 10:32:00|4434.67|4434.67|4434.67|4434.67|4434.67|4434.67|4434.67|4434.67|0
1621938740000|2021-05-25 10:32:20|4434.69|4434.69|4434.72|4434.72|4434.72|4434.72|4434.69|4434.69|0
1621938760000|2021-05-25 10:32:40|4434.57|4434.57|4434.08|4434.08|4434.57|4434.57|4434.08|4434.08|0
1621938770000|2021-05-25 10:32:50|4433.97|4433.97|4432.98|4432.98|4433.97|4433.97|4432.98|4432.98|0
1621938790000|2021-05-25 10:33:10|4432.94|4432.94|4433.01|4433.01|4433.01|4433.01|4432.94|4432.94|0
1621938800000|2021-05-25 10:33:20|4432.99|4432.99|4432.27|4432.27|4432.99|4432.99|4432.27|4432.27|0
1621938820000|2021-05-25 10:33:40|4431.97|4431.97|4431.82|4431.82|4431.97|4431.97|4431.82|4431.82|0
1621938830000|2021-05-25 10:33:50|4431.78|4431.78|4431.9|4431.9|4431.9|4431.9|4431.78|4431.78|0
1621938840000|2021-05-25 10:34:00|4431.98|4431.98|4431.94|4431.94|4431.98|4431.98|4431.94|4431.94|0
1621938860000|2021-05-25 10:34:20|4431.91|4431.91|4432.66|4432.66|4432.66|4432.66|4431.91|4431.91|0
1621938870000|2021-05-25 10:34:30|4432.63|4432.63|4432.63|4432.63|4432.63|4432.63|4432.63|4432.63|0
1621938880000|2021-05-25 10:34:40|4432.75|4432.75|4432.75|4432.75|4432.75|4432.75|4432.75|4432.75|0
1621938900000|2021-05-25 10:35:00|4432.66|4432.66|4432.33|4432.33|4432.66|4432.66|4432.33|4432.33|0
1621938910000|2021-05-25 10:35:10|4432.63|4432.63|4432.63|4432.63|4432.63|4432.63|4432.63|4432.63|0
1621938920000|2021-05-25 10:35:20|4432.72|4432.72|4433.02|4433.02|4433.02|4433.02|4432.72|4432.72|0
1621938930000|2021-05-25 10:35:30|4433.17|4433.17|4433.17|4433.17|4433.17|4433.17|4433.13|4433.13|0
1621938940000|2021-05-25 10:35:40|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|0
1621938950000|2021-05-25 10:35:50|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|0
1621938960000|2021-05-25 10:36:00|4432.92|4432.92|4433.07|4433.07|4433.07|4433.07|4432.92|4432.92|0
1621938970000|2021-05-25 10:36:10|4433.31|4433.31|4433.31|4433.31|4433.31|4433.31|4433.31|4433.31|0
1621938980000|2021-05-25 10:36:20|4433.16|4433.16|4433.16|4433.16|4433.16|4433.16|4433.16|4433.16|0
1621938990000|2021-05-25 10:36:30|4433.12|4433.12|4433.07|4433.07|4433.12|4433.12|4433.07|4433.07|0
1621939010000|2021-05-25 10:36:50|4433.18|4433.18|4433.18|4433.18|4433.18|4433.18|4433.18|4433.18|0
1621939020000|2021-05-25 10:37:00|4433.16|4433.16|4433.16|4433.16|4433.16|4433.16|4433.16|4433.16|0
1621939030000|2021-05-25 10:37:10|4432.56|4432.56|4432.75|4432.75|4432.75|4432.75|4432.45|4432.45|0
1621939040000|2021-05-25 10:37:20|4433.05|4433.05|4433.05|4433.05|4433.05|4433.05|4433.05|4433.05|0
1621939050000|2021-05-25 10:37:30|4432.45|4432.45|4432.45|4432.45|4432.45|4432.45|4432.45|4432.45|0
1621939070000|2021-05-25 10:37:50|4432.33|4432.33|4432.97|4432.97|4432.97|4432.97|4432.33|4432.33|0
1621939080000|2021-05-25 10:38:00|4433|4433|4433.04|4433.04|4433.04|4433.04|4433|4433|0
1621939090000|2021-05-25 10:38:10|4433.06|4433.06|4433.3|4433.3|4433.3|4433.3|4433.06|4433.06|0
1621939100000|2021-05-25 10:38:20|4433.27|4433.27|4432.67|4432.67|4433.27|4433.27|4432.67|4432.67|0
1621939120000|2021-05-25 10:38:40|4432.52|4432.52|4432.52|4432.52|4432.52|4432.52|4432.52|4432.52|0
1621939130000|2021-05-25 10:38:50|4432.5|4432.5|4432.35|4432.35|4432.5|4432.5|4432.35|4432.35|0
1621939140000|2021-05-25 10:39:00|4432.2|4432.2|4432.94|4432.94|4432.94|4432.94|4432.2|4432.2|0
1621939190000|2021-05-25 10:39:50|4432.64|4432.64|4432.46|4432.46|4432.76|4432.76|4432.46|4432.46|0
1621939200000|2021-05-25 10:40:00|4432.76|4432.76|4433.21|4433.21|4433.21|4433.21|4432.73|4432.73|0
1621939210000|2021-05-25 10:40:10|4433.3|4433.3|4433|4433|4433.3|4433.3|4433|4433|0
1621939220000|2021-05-25 10:40:20|4432.97|4432.97|4432.67|4432.67|4432.97|4432.97|4432.67|4432.67|0
1621939230000|2021-05-25 10:40:30|4432.53|4432.53|4432.53|4432.53|4432.53|4432.53|4432.53|4432.53|0
1621939260000|2021-05-25 10:41:00|4431.92|4431.92|4431.88|4431.88|4431.92|4431.92|4431.88|4431.88|0
1621939280000|2021-05-25 10:41:20|4432.18|4432.18|4432.26|4432.26|4432.26|4432.26|4432.18|4432.18|0
1621939290000|2021-05-25 10:41:30|4432.86|4432.86|4432.86|4432.86|4432.86|4432.86|4432.86|4432.86|0
1621939310000|2021-05-25 10:41:50|4432.78|4432.78|4432.42|4432.42|4432.78|4432.78|4432.42|4432.42|0
1621939340000|2021-05-25 10:42:20|4432.38|4432.38|4432.38|4432.38|4432.38|4432.38|4432.38|4432.38|0
1621939350000|2021-05-25 10:42:30|4432.08|4432.08|4431.9|4431.9|4432.08|4432.08|4431.9|4431.9|0
1621939360000|2021-05-25 10:42:40|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|0
1621939380000|2021-05-25 10:43:00|4431.98|4431.98|4431.98|4431.98|4431.98|4431.98|4431.98|4431.98|0
1621939430000|2021-05-25 10:43:50|4431.83|4431.83|4431.83|4431.83|4431.83|4431.83|4431.83|4431.83|0
1621939460000|2021-05-25 10:44:20|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|0
1621939470000|2021-05-25 10:44:30|4431.83|4431.83|4432.16|4432.16|4432.16|4432.16|4431.83|4431.83|0
1621939490000|2021-05-25 10:44:50|4432.31|4432.31|4432.79|4432.79|4432.79|4432.79|4432.31|4432.31|0
1621939500000|2021-05-25 10:45:00|4433.39|4433.39|4434.29|4434.29|4434.59|4434.59|4433.39|4433.39|0
1621939530000|2021-05-25 10:45:30|4433.99|4433.99|4433.24|4433.24|4433.99|4433.99|4433.24|4433.24|0
1621939570000|2021-05-25 10:46:10|4433.39|4433.39|4433.39|4433.39|4433.39|4433.39|4433.39|4433.39|0
1621939580000|2021-05-25 10:46:20|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|0
1621939610000|2021-05-25 10:46:50|4433.67|4433.67|4433.63|4433.63|4433.67|4433.67|4433.63|4433.63|0
1621939620000|2021-05-25 10:47:00|4433.33|4433.33|4433.33|4433.33|4433.33|4433.33|4433.33|4433.33|0
1621939640000|2021-05-25 10:47:20|4433.28|4433.28|4433.19|4433.19|4433.28|4433.28|4433.19|4433.19|0
1621939660000|2021-05-25 10:47:40|4432.89|4432.89|4432.89|4432.89|4432.89|4432.89|4432.89|4432.89|0
1621939670000|2021-05-25 10:47:50|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|0
1621939680000|2021-05-25 10:48:00|4432.75|4432.75|4432.6|4432.6|4432.9|4432.9|4432.6|4432.6|0
1621939690000|2021-05-25 10:48:10|4432.58|4432.58|4432.58|4432.58|4432.58|4432.58|4432.58|4432.58|0
1621939700000|2021-05-25 10:48:20|4432.88|4432.88|4432.88|4432.88|4432.88|4432.88|4432.88|4432.88|0
1621939710000|2021-05-25 10:48:30|4432.9|4432.9|4433.2|4433.2|4433.2|4433.2|4432.9|4432.9|0
1621939730000|2021-05-25 10:48:50|4433.05|4433.05|4433.05|4433.05|4433.05|4433.05|4433.05|4433.05|0
1621939790000|2021-05-25 10:49:50|4433.2|4433.2|4433.35|4433.35|4433.35|4433.35|4433.2|4433.2|0
1621939820000|2021-05-25 10:50:20|4433.65|4433.65|4433.65|4433.65|4433.65|4433.65|4433.35|4433.35|0
1621939830000|2021-05-25 10:50:30|4433.8|4433.8|4433.8|4433.8|4433.8|4433.8|4433.8|4433.8|0
1621939840000|2021-05-25 10:50:40|4433.89|4433.89|4434.31|4434.31|4434.31|4434.31|4433.89|4433.89|0
1621939850000|2021-05-25 10:50:50|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|0
1621939860000|2021-05-25 10:51:00|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|0
1621939870000|2021-05-25 10:51:10|4434.44|4434.44|4434.31|4434.31|4434.44|4434.44|4434.31|4434.31|0
1621939880000|2021-05-25 10:51:20|4434.28|4434.28|4434.38|4434.38|4434.38|4434.38|4434.21|4434.21|0
1621939900000|2021-05-25 10:51:40|4434.53|4434.53|4434.53|4434.53|4434.53|4434.53|4434.53|4434.53|0
1621939930000|2021-05-25 10:52:10|4434.22|4434.22|4434.53|4434.53|4434.53|4434.53|4434.22|4434.22|0
1621939940000|2021-05-25 10:52:20|4434.83|4434.83|4434.53|4434.53|4434.83|4434.83|4434.53|4434.53|0
1621939960000|2021-05-25 10:52:40|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|0
1621939980000|2021-05-25 10:53:00|4434.4|4434.4|4434.4|4434.4|4434.4|4434.4|4434.4|4434.4|0
1621940000000|2021-05-25 10:53:20|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|0
1621940030000|2021-05-25 10:53:50|4434.33|4434.33|4434.33|4434.33|4434.33|4434.33|4434.33|4434.33|0
1621940040000|2021-05-25 10:54:00|4434.63|4434.63|4433.58|4433.58|4434.63|4434.63|4433.58|4433.58|0
1621940050000|2021-05-25 10:54:10|4433.28|4433.28|4433.28|4433.28|4433.28|4433.28|4433.28|4433.28|0
1621940060000|2021-05-25 10:54:20|4433.05|4433.05|4432.9|4432.9|4433.05|4433.05|4432.9|4432.9|0
1621940070000|2021-05-25 10:54:30|4432.86|4432.86|4432.86|4432.86|4432.86|4432.86|4432.86|4432.86|0
1621940080000|2021-05-25 10:54:40|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|0
1621940090000|2021-05-25 10:54:50|4432.34|4432.34|4432.34|4432.34|4432.34|4432.34|4432.34|4432.34|0
1621940100000|2021-05-25 10:55:00|4432.37|4432.37|4431.77|4431.77|4432.37|4432.37|4431.77|4431.77|0
1621940120000|2021-05-25 10:55:20|4431.86|4431.86|4431.86|4431.86|4431.86|4431.86|4431.86|4431.86|0
1621940130000|2021-05-25 10:55:30|4431.83|4431.83|4431.83|4431.83|4431.83|4431.83|4431.83|4431.83|0
1621940160000|2021-05-25 10:56:00|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|0
1621940170000|2021-05-25 10:56:10|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|0
1621940180000|2021-05-25 10:56:20|4432.23|4432.23|4432.23|4432.23|4432.23|4432.23|4432.23|4432.23|0
1621940190000|2021-05-25 10:56:30|4431.78|4431.78|4431.76|4431.76|4431.78|4431.78|4431.76|4431.76|0
1621940200000|2021-05-25 10:56:40|4431.74|4431.74|4431.13|4431.13|4431.74|4431.74|4431.13|4431.13|0
1621940210000|2021-05-25 10:56:50|4431.58|4431.58|4431.58|4431.58|4431.58|4431.58|4431.58|4431.58|0
1621940220000|2021-05-25 10:57:00|4431.53|4431.53|4431.26|4431.26|4431.56|4431.56|4431.26|4431.26|0
1621940230000|2021-05-25 10:57:10|4431.3|4431.3|4431.37|4431.37|4431.39|4431.39|4431.3|4431.3|0
1621940240000|2021-05-25 10:57:20|4431.34|4431.34|4431.23|4431.23|4431.34|4431.34|4431.23|4431.23|0
1621940250000|2021-05-25 10:57:30|4431.38|4431.38|4431.38|4431.38|4431.4|4431.4|4431.38|4431.38|0
1621940270000|2021-05-25 10:57:50|4431.98|4431.98|4432.28|4432.28|4432.28|4432.28|4431.98|4431.98|0
1621940290000|2021-05-25 10:58:10|4431.98|4431.98|4431.98|4431.98|4431.98|4431.98|4431.98|4431.98|0
1621940300000|2021-05-25 10:58:20|4432.13|4432.13|4432.13|4432.13|4432.13|4432.13|4432.13|4432.13|0
1621940310000|2021-05-25 10:58:30|4432.04|4432.04|4432.04|4432.04|4432.04|4432.04|4432.04|4432.04|0
1621940320000|2021-05-25 10:58:40|4431.91|4431.91|4432.06|4432.06|4432.06|4432.06|4431.91|4431.91|0
1621940340000|2021-05-25 10:59:00|4431.97|4431.97|4431.07|4431.07|4431.97|4431.97|4431.07|4431.07|0
1621940350000|2021-05-25 10:59:10|4431.37|4431.37|4431.37|4431.37|4431.37|4431.37|4431.37|4431.37|0
1621940360000|2021-05-25 10:59:20|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|0
1621940370000|2021-05-25 10:59:30|4431.04|4431.04|4430.85|4430.85|4431.04|4431.04|4430.85|4430.85|0
1621940380000|2021-05-25 10:59:40|4430.76|4430.76|4430.27|4430.27|4430.76|4430.76|4430.27|4430.27|0
1621940390000|2021-05-25 10:59:50|4430.18|4430.18|4429.88|4429.88|4430.18|4430.18|4429.88|4429.88|0
1621940400000|2021-05-25 11:00:00|4429.76|4429.76|4430.09|4430.09|4430.09|4430.09|4429.76|4429.76|0
1621940420000|2021-05-25 11:00:20|4430.24|4430.24|4429.94|4429.94|4430.24|4430.24|4429.94|4429.94|0
1621940430000|2021-05-25 11:00:30|4429.85|4429.85|4429.85|4429.85|4429.85|4429.85|4429.85|4429.85|0
1621940450000|2021-05-25 11:00:50|4430.45|4430.45|4430.9|4430.9|4430.9|4430.9|4430.45|4430.45|0
1621940460000|2021-05-25 11:01:00|4430.99|4430.99|4431.08|4431.08|4431.08|4431.08|4430.99|4430.99|0
1621940480000|2021-05-25 11:01:20|4430.48|4430.48|4431.23|4431.23|4431.23|4431.23|4430.48|4430.48|0
1621940490000|2021-05-25 11:01:30|4431.34|4431.34|4433.4|4433.4|4433.4|4433.4|4431.34|4431.34|0
1621940500000|2021-05-25 11:01:40|4433.43|4433.43|4433.4|4433.4|4433.43|4433.43|4433.4|4433.4|0
1621940510000|2021-05-25 11:01:50|4433.7|4433.7|4433.85|4433.85|4433.85|4433.85|4433.7|4433.7|0
1621940520000|2021-05-25 11:02:00|4433.7|4433.7|4433.7|4433.7|4433.7|4433.7|4433.7|4433.7|0
1621940530000|2021-05-25 11:02:10|4434.3|4434.3|4434.3|4434.3|4434.3|4434.3|4434.3|4434.3|0
1621940540000|2021-05-25 11:02:20|4434.21|4434.21|4434.21|4434.21|4434.21|4434.21|4434.21|4434.21|0
1621940550000|2021-05-25 11:02:30|4434.51|4434.51|4434.51|4434.51|4434.51|4434.51|4434.51|4434.51|0
1621940560000|2021-05-25 11:02:40|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|0
1621940570000|2021-05-25 11:02:50|4434.43|4434.43|4434.43|4434.43|4434.43|4434.43|4434.43|4434.43|0
1621940580000|2021-05-25 11:03:00|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|0
1621940590000|2021-05-25 11:03:10|4434.6|4434.6|4434.6|4434.6|4434.6|4434.6|4434.6|4434.6|0
1621940600000|2021-05-25 11:03:20|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|0
1621940620000|2021-05-25 11:03:40|4434.33|4434.33|4434.48|4434.48|4434.48|4434.48|4434.33|4434.33|0
1621940640000|2021-05-25 11:04:00|4434.33|4434.33|4434.33|4434.33|4434.33|4434.33|4434.33|4434.33|0
1621940650000|2021-05-25 11:04:10|4434.63|4434.63|4434.63|4434.63|4434.63|4434.63|4434.63|4434.63|0
1621940660000|2021-05-25 11:04:20|4434.48|4434.48|4434.34|4434.34|4434.48|4434.48|4434.34|4434.34|0
1621940670000|2021-05-25 11:04:30|4434.45|4434.45|4433.94|4433.94|4434.54|4434.54|4433.94|4433.94|0
1621940680000|2021-05-25 11:04:40|4434.24|4434.24|4434.47|4434.47|4434.47|4434.47|4434.24|4434.24|0
1621940700000|2021-05-25 11:05:00|4434.45|4434.45|4434.45|4434.45|4434.45|4434.45|4434.45|4434.45|0
1621940710000|2021-05-25 11:05:10|4434.3|4434.3|4434.3|4434.3|4434.3|4434.3|4434.3|4434.3|0
1621940720000|2021-05-25 11:05:20|4433.7|4433.7|4433.55|4433.55|4433.7|4433.7|4433.4|4433.4|0
1621940730000|2021-05-25 11:05:30|4433.52|4433.52|4433.43|4433.43|4433.52|4433.52|4433.43|4433.43|0
1621940740000|2021-05-25 11:05:40|4433.58|4433.58|4433.58|4433.58|4433.58|4433.58|4433.58|4433.58|0
1621940750000|2021-05-25 11:05:50|4433.62|4433.62|4433.66|4433.66|4433.66|4433.66|4433.62|4433.62|0
1621940760000|2021-05-25 11:06:00|4434.26|4434.26|4434.89|4434.89|4434.89|4434.89|4434.26|4434.26|0
1621940770000|2021-05-25 11:06:10|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|0
1621940780000|2021-05-25 11:06:20|4436.09|4436.09|4436.09|4436.09|4436.09|4436.09|4436.09|4436.09|0
1621940800000|2021-05-25 11:06:40|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|0
1621940820000|2021-05-25 11:07:00|4436.21|4436.21|4435.91|4435.91|4436.21|4436.21|4435.91|4435.91|0
1621940830000|2021-05-25 11:07:10|4436.21|4436.21|4436.69|4436.69|4436.69|4436.69|4436.21|4436.21|0
1621940840000|2021-05-25 11:07:20|4436.99|4436.99|4437.07|4437.07|4437.07|4437.07|4436.99|4436.99|0
1621940850000|2021-05-25 11:07:30|4437.15|4437.15|4437.31|4437.31|4437.31|4437.31|4437.15|4437.15|0
1621940860000|2021-05-25 11:07:40|4437.34|4437.34|4437.19|4437.19|4437.34|4437.34|4437.19|4437.19|0
1621940880000|2021-05-25 11:08:00|4437.34|4437.34|4436.74|4436.74|4437.34|4437.34|4436.74|4436.74|0
1621940900000|2021-05-25 11:08:20|4436.78|4436.78|4437.17|4437.17|4437.17|4437.17|4436.78|4436.78|0
1621940910000|2021-05-25 11:08:30|4437.47|4437.47|4437.47|4437.47|4437.47|4437.47|4437.47|4437.47|0
1621940920000|2021-05-25 11:08:40|4437.32|4437.32|4437.17|4437.17|4437.32|4437.32|4437.17|4437.17|0
1621940940000|2021-05-25 11:09:00|4437.26|4437.26|4438.23|4438.23|4438.23|4438.23|4437.26|4437.26|0
1621940950000|2021-05-25 11:09:10|4438.32|4438.32|4438.35|4438.35|4438.35|4438.35|4438.23|4438.23|0
1621940970000|2021-05-25 11:09:30|4438.31|4438.31|4438.31|4438.31|4438.31|4438.31|4438.31|4438.31|0
1621940980000|2021-05-25 11:09:40|4438.42|4438.42|4438.51|4438.51|4438.51|4438.51|4438.4|4438.4|0
1621940990000|2021-05-25 11:09:50|4439.11|4439.11|4439.26|4439.26|4439.26|4439.26|4439.11|4439.11|0
1621941000000|2021-05-25 11:10:00|4439.19|4439.19|4439.19|4439.19|4439.19|4439.19|4439.19|4439.19|0
1621941010000|2021-05-25 11:10:10|4439.49|4439.49|4439.49|4439.49|4439.49|4439.49|4439.49|4439.49|0
1621941020000|2021-05-25 11:10:20|4439.47|4439.47|4438.56|4438.56|4439.47|4439.47|4438.56|4438.56|0
1621941040000|2021-05-25 11:10:40|4438.66|4438.66|4438.75|4438.75|4438.75|4438.75|4438.66|4438.66|0
1621941070000|2021-05-25 11:11:10|4438.77|4438.77|4439.37|4439.37|4439.37|4439.37|4438.77|4438.77|0
1621941080000|2021-05-25 11:11:20|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|0
1621941090000|2021-05-25 11:11:30|4438.92|4438.92|4438.95|4438.95|4438.95|4438.95|4438.9|4438.9|0
1621941110000|2021-05-25 11:11:50|4438.92|4438.92|4438.44|4438.44|4438.92|4438.92|4438.44|4438.44|0
1621941120000|2021-05-25 11:12:00|4438.35|4438.35|4438.65|4438.65|4438.65|4438.65|4438.35|4438.35|0
1621941130000|2021-05-25 11:12:10|4438.95|4438.95|4439.22|4439.22|4439.25|4439.25|4438.95|4438.95|0
1621941140000|2021-05-25 11:12:20|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|0
1621941150000|2021-05-25 11:12:30|4439.05|4439.05|4438.96|4438.96|4439.05|4439.05|4438.96|4438.96|0
1621941160000|2021-05-25 11:12:40|4439.11|4439.11|4438.92|4438.92|4439.41|4439.41|4438.81|4438.81|0
1621941170000|2021-05-25 11:12:50|4438.81|4438.81|4438.81|4438.81|4438.81|4438.81|4438.81|4438.81|0
1621941180000|2021-05-25 11:13:00|4438.72|4438.72|4438.42|4438.42|4438.72|4438.72|4438.42|4438.42|0
1621941190000|2021-05-25 11:13:10|4438.72|4438.72|4437.82|4437.82|4438.72|4438.72|4437.82|4437.82|0
1621941200000|2021-05-25 11:13:20|4437.52|4437.52|4437.22|4437.22|4437.52|4437.52|4437.22|4437.22|0
1621941210000|2021-05-25 11:13:30|4437.13|4437.13|4437.13|4437.13|4437.13|4437.13|4437.13|4437.13|0
1621941230000|2021-05-25 11:13:50|4437.09|4437.09|4437.39|4437.39|4437.39|4437.39|4437.09|4437.09|0
1621941240000|2021-05-25 11:14:00|4437.69|4437.69|4438.23|4438.23|4438.23|4438.23|4437.69|4437.69|0
1621941250000|2021-05-25 11:14:10|4437.78|4437.78|4437.78|4437.78|4437.78|4437.78|4437.78|4437.78|0
1621941260000|2021-05-25 11:14:20|4437.48|4437.48|4437.33|4437.33|4437.48|4437.48|4437.33|4437.33|0
1621941270000|2021-05-25 11:14:30|4437.24|4437.24|4437.2|4437.2|4437.24|4437.24|4437.2|4437.2|0
1621941290000|2021-05-25 11:14:50|4437.5|4437.5|4437.8|4437.8|4437.8|4437.8|4437.5|4437.5|0
1621941300000|2021-05-25 11:15:00|4437.69|4437.69|4437.24|4437.24|4437.69|4437.69|4437.24|4437.24|0
1621941320000|2021-05-25 11:15:20|4437.09|4437.09|4437.09|4437.09|4437.09|4437.09|4437.09|4437.09|0
1621941330000|2021-05-25 11:15:30|4437|4437|4437|4437|4437|4437|4437|4437|0
1621941350000|2021-05-25 11:15:50|4436.91|4436.91|4436.91|4436.91|4436.91|4436.91|4436.91|4436.91|0
1621941370000|2021-05-25 11:16:10|4436.76|4436.76|4436.76|4436.76|4436.76|4436.76|4436.61|4436.61|0
1621941400000|2021-05-25 11:16:40|4435.86|4435.86|4435.86|4435.86|4435.86|4435.86|4435.86|4435.86|0
1621941410000|2021-05-25 11:16:50|4436.01|4436.01|4436.01|4436.01|4436.01|4436.01|4436.01|4436.01|0
1621941420000|2021-05-25 11:17:00|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|0
1621941440000|2021-05-25 11:17:20|4436.56|4436.56|4436.56|4436.56|4436.56|4436.56|4436.56|4436.56|0
1621941450000|2021-05-25 11:17:30|4436.71|4436.71|4437.15|4437.15|4437.15|4437.15|4436.71|4436.71|0
1621941460000|2021-05-25 11:17:40|4437.06|4437.06|4437.06|4437.06|4437.06|4437.06|4437.06|4437.06|0
1621941480000|2021-05-25 11:18:00|4437.03|4437.03|4437.03|4437.03|4437.03|4437.03|4437.03|4437.03|0
1621941490000|2021-05-25 11:18:10|4436.42|4436.42|4435.98|4435.98|4436.42|4436.42|4435.98|4435.98|0
1621941530000|2021-05-25 11:18:50|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|0
1621941550000|2021-05-25 11:19:10|4435.45|4435.45|4435.45|4435.45|4435.45|4435.45|4435.45|4435.45|0
1621941560000|2021-05-25 11:19:20|4435.75|4435.75|4435.75|4435.75|4435.75|4435.75|4435.75|4435.75|0
1621941590000|2021-05-25 11:19:50|4435.66|4435.66|4435.68|4435.68|4435.77|4435.77|4435.66|4435.66|0
1621941620000|2021-05-25 11:20:20|4435.65|4435.65|4435.6|4435.6|4435.65|4435.65|4435.6|4435.6|0
1621941640000|2021-05-25 11:20:40|4435.63|4435.63|4435.6|4435.6|4435.63|4435.63|4435.6|4435.6|0
1621941650000|2021-05-25 11:20:50|4435.3|4435.3|4435.3|4435.3|4435.3|4435.3|4435.3|4435.3|0
1621941660000|2021-05-25 11:21:00|4435.33|4435.33|4435.33|4435.33|4435.33|4435.33|4435.33|4435.33|0
1621941670000|2021-05-25 11:21:10|4435.44|4435.44|4435.44|4435.44|4435.44|4435.44|4435.44|4435.44|0
1621941690000|2021-05-25 11:21:30|4435.15|4435.15|4435.15|4435.15|4435.15|4435.15|4435.15|4435.15|0
1621941700000|2021-05-25 11:21:40|4434.85|4434.85|4434.85|4434.85|4434.85|4434.85|4434.85|4434.85|0
1621941710000|2021-05-25 11:21:50|4434.55|4434.55|4434.55|4434.55|4434.55|4434.55|4434.55|4434.55|0
1621941730000|2021-05-25 11:22:10|4433.64|4433.64|4433.64|4433.64|4433.64|4433.64|4433.64|4433.64|0
1621941760000|2021-05-25 11:22:40|4433.34|4433.34|4433.34|4433.34|4433.34|4433.34|4433.34|4433.34|0
1621941780000|2021-05-25 11:23:00|4433.2|4433.2|4433.5|4433.5|4433.5|4433.5|4433.2|4433.2|0
1621941820000|2021-05-25 11:23:40|4433.59|4433.59|4433.59|4433.59|4433.59|4433.59|4433.59|4433.59|0
1621941830000|2021-05-25 11:23:50|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|0
1621941840000|2021-05-25 11:24:00|4433.26|4433.26|4433.07|4433.07|4433.26|4433.26|4433.07|4433.07|0
1621941870000|2021-05-25 11:24:30|4433.03|4433.03|4433.18|4433.18|4433.18|4433.18|4433.03|4433.03|0
1621941880000|2021-05-25 11:24:40|4433.03|4433.03|4433.03|4433.03|4433.03|4433.03|4433.03|4433.03|0
1621941910000|2021-05-25 11:25:10|4432.73|4432.73|4432.73|4432.73|4432.73|4432.73|4432.73|4432.73|0
1621941940000|2021-05-25 11:25:40|4433.63|4433.63|4433.63|4433.63|4433.63|4433.63|4433.63|4433.63|0
1621941950000|2021-05-25 11:25:50|4433.72|4433.72|4432.83|4432.83|4433.72|4433.72|4432.83|4432.83|0
1621941960000|2021-05-25 11:26:00|4432.53|4432.53|4432.33|4432.33|4432.53|4432.53|4432.33|4432.33|0
1621941980000|2021-05-25 11:26:20|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|0
1621942000000|2021-05-25 11:26:40|4432.56|4432.56|4432.56|4432.56|4432.56|4432.56|4432.56|4432.56|0
1621942010000|2021-05-25 11:26:50|4432.41|4432.41|4432.41|4432.41|4432.41|4432.41|4432.41|4432.41|0
1621942020000|2021-05-25 11:27:00|4433.01|4433.01|4432.97|4432.97|4433.01|4433.01|4432.97|4432.97|0
1621942050000|2021-05-25 11:27:30|4432.82|4432.82|4432.82|4432.82|4432.82|4432.82|4432.82|4432.82|0
1621942080000|2021-05-25 11:28:00|4433.12|4433.12|4433.84|4433.84|4433.87|4433.87|4433.12|4433.12|0
1621942090000|2021-05-25 11:28:10|4433.93|4433.93|4433.78|4433.78|4433.93|4433.93|4433.63|4433.63|0
1621942120000|2021-05-25 11:28:40|4433.66|4433.66|4433.7|4433.7|4433.7|4433.7|4433.66|4433.66|0
1621942140000|2021-05-25 11:29:00|4433.1|4433.1|4432.95|4432.95|4433.1|4433.1|4432.95|4432.95|0
1621942190000|2021-05-25 11:29:50|4432.86|4432.86|4432.86|4432.86|4432.86|4432.86|4432.86|4432.86|0
1621942210000|2021-05-25 11:30:10|4432.71|4432.71|4432.71|4432.71|4432.71|4432.71|4432.71|4432.71|0
1621942220000|2021-05-25 11:30:20|4432.56|4432.56|4431.96|4431.96|4432.56|4432.56|4431.96|4431.96|0
1621942250000|2021-05-25 11:30:50|4432.11|4432.11|4432.11|4432.11|4432.11|4432.11|4432.11|4432.11|0
1621942260000|2021-05-25 11:31:00|4432.02|4432.02|4432.02|4432.02|4432.02|4432.02|4432.02|4432.02|0
1621942280000|2021-05-25 11:31:20|4432.32|4432.32|4432.32|4432.32|4432.32|4432.32|4432.32|4432.32|0
1621942290000|2021-05-25 11:31:30|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|0
1621942300000|2021-05-25 11:31:40|4432.2|4432.2|4432.2|4432.2|4432.24|4432.24|4432.2|4432.2|0
1621942310000|2021-05-25 11:31:50|4432.11|4432.11|4432.08|4432.08|4432.11|4432.11|4432.08|4432.08|0
1621942320000|2021-05-25 11:32:00|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|0
1621942330000|2021-05-25 11:32:10|4431.27|4431.27|4431.38|4431.38|4431.38|4431.38|4431.27|4431.27|0
1621942340000|2021-05-25 11:32:20|4431.61|4431.61|4431.61|4431.61|4431.61|4431.61|4431.61|4431.61|0
1621942360000|2021-05-25 11:32:40|4431.46|4431.46|4431.46|4431.46|4431.46|4431.46|4431.46|4431.46|0
1621942380000|2021-05-25 11:33:00|4431.49|4431.49|4431.44|4431.44|4431.49|4431.49|4431.44|4431.44|0
1621942420000|2021-05-25 11:33:40|4431.14|4431.14|4431.44|4431.44|4431.44|4431.44|4431.14|4431.14|0
1621942440000|2021-05-25 11:34:00|4431.29|4431.29|4431.14|4431.14|4431.29|4431.29|4431.14|4431.14|0
1621942460000|2021-05-25 11:34:20|4431.03|4431.03|4430.73|4430.73|4431.03|4431.03|4430.73|4430.73|0
1621942470000|2021-05-25 11:34:30|4430.88|4430.88|4431.03|4431.03|4431.03|4431.03|4430.88|4430.88|0
1621942490000|2021-05-25 11:34:50|4431.18|4431.18|4431.18|4431.18|4431.18|4431.18|4431.18|4431.18|0
1621942500000|2021-05-25 11:35:00|4431.2|4431.2|4431.8|4431.8|4431.8|4431.8|4431.2|4431.2|0
1621942510000|2021-05-25 11:35:10|4431.95|4431.95|4432.34|4432.34|4432.34|4432.34|4431.95|4431.95|0
1621942530000|2021-05-25 11:35:30|4432.49|4432.49|4432.49|4432.49|4432.49|4432.49|4432.49|4432.49|0
1621942570000|2021-05-25 11:36:10|4432.53|4432.53|4432.41|4432.41|4432.53|4432.53|4432.41|4432.41|0
1621942590000|2021-05-25 11:36:30|4432.11|4432.11|4432.1|4432.1|4432.15|4432.15|4432.1|4432.1|0
1621942620000|2021-05-25 11:37:00|4432.01|4432.01|4431.84|4431.84|4432.04|4432.04|4431.84|4431.84|0
1621942630000|2021-05-25 11:37:10|4431.69|4431.69|4431.58|4431.58|4431.69|4431.69|4431.58|4431.58|0
1621942640000|2021-05-25 11:37:20|4431.6|4431.6|4432.7|4432.7|4432.7|4432.7|4431.6|4431.6|0
1621942650000|2021-05-25 11:37:30|4432.55|4432.55|4433.06|4433.06|4433.06|4433.06|4432.55|4432.55|0
1621942660000|2021-05-25 11:37:40|4433.36|4433.36|4432.91|4432.91|4433.36|4433.36|4432.47|4432.47|0
1621942670000|2021-05-25 11:37:50|4432.89|4432.89|4432.92|4432.92|4432.92|4432.92|4432.77|4432.77|0
1621942690000|2021-05-25 11:38:10|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|0
1621942700000|2021-05-25 11:38:20|4432.92|4432.92|4433.22|4433.22|4433.22|4433.22|4432.92|4432.92|0
1621942730000|2021-05-25 11:38:50|4433.13|4433.13|4433.04|4433.04|4433.13|4433.13|4433.04|4433.04|0
1621942740000|2021-05-25 11:39:00|4433.07|4433.07|4433.07|4433.07|4433.07|4433.07|4433.07|4433.07|0
1621942750000|2021-05-25 11:39:10|4433.04|4433.04|4433.04|4433.04|4433.04|4433.04|4433.04|4433.04|0
1621942760000|2021-05-25 11:39:20|4432.74|4432.74|4432.59|4432.59|4432.74|4432.74|4432.59|4432.59|0
1621942770000|2021-05-25 11:39:30|4432.61|4432.61|4432.61|4432.61|4432.61|4432.61|4432.59|4432.59|0
1621942780000|2021-05-25 11:39:40|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|0
1621942800000|2021-05-25 11:40:00|4432.29|4432.29|4432.2|4432.2|4432.29|4432.29|4432.2|4432.2|0
1621942820000|2021-05-25 11:40:20|4432.22|4432.22|4432.25|4432.25|4432.25|4432.25|4432.2|4432.2|0
1621942830000|2021-05-25 11:40:30|4432.55|4432.55|4432.55|4432.55|4432.55|4432.55|4432.55|4432.55|0
1621942840000|2021-05-25 11:40:40|4432.25|4432.25|4432.25|4432.25|4432.25|4432.25|4432.25|4432.25|0
1621942860000|2021-05-25 11:41:00|4432.21|4432.21|4432.25|4432.25|4432.25|4432.25|4432.21|4432.21|0
1621942870000|2021-05-25 11:41:10|4432.23|4432.23|4432.25|4432.25|4432.25|4432.25|4432.23|4432.23|0
1621942880000|2021-05-25 11:41:20|4432.22|4432.22|4432.22|4432.22|4432.22|4432.22|4432.22|4432.22|0
1621942890000|2021-05-25 11:41:30|4432.07|4432.07|4432.07|4432.07|4432.07|4432.07|4432.07|4432.07|0
1621942910000|2021-05-25 11:41:50|4431.92|4431.92|4431.78|4431.78|4431.92|4431.92|4431.48|4431.48|0
1621942920000|2021-05-25 11:42:00|4431.48|4431.48|4431.48|4431.48|4431.48|4431.48|4431.48|4431.48|0
1621942930000|2021-05-25 11:42:10|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|0
1621942950000|2021-05-25 11:42:30|4431.75|4431.75|4431.63|4431.63|4431.75|4431.75|4431.63|4431.63|0
1621942960000|2021-05-25 11:42:40|4431.52|4431.52|4431.52|4431.52|4431.52|4431.52|4431.52|4431.52|0
1621942970000|2021-05-25 11:42:50|4431.82|4431.82|4431.73|4431.73|4431.82|4431.82|4431.73|4431.73|0
1621942980000|2021-05-25 11:43:00|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|0
1621942990000|2021-05-25 11:43:10|4431.98|4431.98|4432.13|4432.13|4432.43|4432.43|4431.98|4431.98|0
1621943000000|2021-05-25 11:43:20|4431.83|4431.83|4432.92|4432.92|4432.92|4432.92|4431.83|4431.83|0
1621943010000|2021-05-25 11:43:30|4432.95|4432.95|4432.92|4432.92|4432.95|4432.95|4432.92|4432.92|0
1621943020000|2021-05-25 11:43:40|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|0
1621943030000|2021-05-25 11:43:50|4433.26|4433.26|4432.81|4432.81|4433.26|4433.26|4432.81|4432.81|0
1621943040000|2021-05-25 11:44:00|4432.66|4432.66|4432.68|4432.68|4432.68|4432.68|4432.66|4432.66|0
1621943050000|2021-05-25 11:44:10|4432.53|4432.53|4433.13|4433.13|4433.13|4433.13|4432.53|4432.53|0
1621943060000|2021-05-25 11:44:20|4433.28|4433.28|4432.96|4432.96|4433.28|4433.28|4432.96|4432.96|0
1621943070000|2021-05-25 11:44:30|4432.92|4432.92|4432.32|4432.32|4433.22|4433.22|4432.32|4432.32|0
1621943080000|2021-05-25 11:44:40|4432.43|4432.43|4432.43|4432.43|4432.43|4432.43|4432.43|4432.43|0
1621943140000|2021-05-25 11:45:40|4432.32|4432.32|4432.32|4432.32|4432.32|4432.32|4432.32|4432.32|0
1621943150000|2021-05-25 11:45:50|4432.36|4432.36|4432.36|4432.36|4432.36|4432.36|4432.36|4432.36|0
1621943160000|2021-05-25 11:46:00|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.44|4432.44|0
1621943180000|2021-05-25 11:46:20|4432.57|4432.57|4432.61|4432.61|4432.61|4432.61|4432.57|4432.57|0
1621943190000|2021-05-25 11:46:30|4432.43|4432.43|4432.43|4432.43|4432.43|4432.43|4432.43|4432.43|0
1621943200000|2021-05-25 11:46:40|4432.45|4432.45|4432.75|4432.75|4432.75|4432.75|4432.45|4432.45|0
1621943210000|2021-05-25 11:46:50|4433.05|4433.05|4433.43|4433.43|4433.43|4433.43|4433.05|4433.05|0
1621943220000|2021-05-25 11:47:00|4433.52|4433.52|4433.22|4433.22|4433.52|4433.52|4433.22|4433.22|0
1621943230000|2021-05-25 11:47:10|4433.18|4433.18|4433.18|4433.18|4433.18|4433.18|4433.18|4433.18|0
1621943240000|2021-05-25 11:47:20|4432.88|4432.88|4432.88|4432.88|4432.88|4432.88|4432.88|4432.88|0
1621943250000|2021-05-25 11:47:30|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|0
1621943260000|2021-05-25 11:47:40|4432.85|4432.85|4432.83|4432.83|4432.85|4432.85|4432.8|4432.8|0
1621943270000|2021-05-25 11:47:50|4432.94|4432.94|4433.24|4433.24|4433.54|4433.54|4432.94|4432.94|0
1621943290000|2021-05-25 11:48:10|4433.15|4433.15|4433.15|4433.15|4433.15|4433.15|4433.15|4433.15|0
1621943300000|2021-05-25 11:48:20|4433|4433|4433|4433|4433|4433|4433|4433|0
1621943310000|2021-05-25 11:48:30|4432.85|4432.85|4432.85|4432.85|4432.85|4432.85|4432.85|4432.85|0
1621943320000|2021-05-25 11:48:40|4432.55|4432.55|4432.14|4432.14|4432.55|4432.55|4432.14|4432.14|0
1621943330000|2021-05-25 11:48:50|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|0
1621943390000|2021-05-25 11:49:50|4432.14|4432.14|4431.95|4431.95|4432.14|4432.14|4431.84|4431.84|0
1621943400000|2021-05-25 11:50:00|4431.93|4431.93|4431.88|4431.88|4431.93|4431.93|4431.88|4431.88|0
1621943410000|2021-05-25 11:50:10|4431.73|4431.73|4431.73|4431.73|4431.73|4431.73|4431.73|4431.73|0
1621943420000|2021-05-25 11:50:20|4431.88|4431.88|4431.88|4431.88|4431.88|4431.88|4431.88|4431.88|0
1621943430000|2021-05-25 11:50:30|4431.86|4431.86|4431.84|4431.84|4431.86|4431.86|4431.84|4431.84|0
1621943440000|2021-05-25 11:50:40|4431.79|4431.79|4431.79|4431.79|4431.79|4431.79|4431.79|4431.79|0
1621943470000|2021-05-25 11:51:10|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|4431.34|4431.34|0
1621943480000|2021-05-25 11:51:20|4431.49|4431.49|4431.49|4431.49|4431.49|4431.49|4431.49|4431.49|0
1621943490000|2021-05-25 11:51:30|4431.79|4431.79|4431.99|4431.99|4431.99|4431.99|4431.79|4431.79|0
1621943510000|2021-05-25 11:51:50|4431.76|4431.76|4431.64|4431.64|4431.76|4431.76|4431.64|4431.64|0
1621943520000|2021-05-25 11:52:00|4431.53|4431.53|4431.83|4431.83|4431.83|4431.83|4431.53|4431.53|0
1621943530000|2021-05-25 11:52:10|4431.94|4431.94|4431.94|4431.94|4431.94|4431.94|4431.94|4431.94|0
1621943550000|2021-05-25 11:52:30|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|0
1621943560000|2021-05-25 11:52:40|4431.94|4431.94|4431.94|4431.94|4431.94|4431.94|4431.94|4431.94|0
1621943570000|2021-05-25 11:52:50|4432.39|4432.39|4432.54|4432.54|4432.54|4432.54|4432.39|4432.39|0
1621943580000|2021-05-25 11:53:00|4432.84|4432.84|4432.93|4432.93|4432.93|4432.93|4432.84|4432.84|0
1621943590000|2021-05-25 11:53:10|4432.96|4432.96|4432.81|4432.81|4432.96|4432.96|4432.81|4432.81|0
1621943600000|2021-05-25 11:53:20|4432.84|4432.84|4432.84|4432.84|4432.84|4432.84|4432.84|4432.84|0
1621943630000|2021-05-25 11:53:50|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|0
1621943640000|2021-05-25 11:54:00|4433.29|4433.29|4433.29|4433.29|4433.29|4433.29|4433.29|4433.29|0
1621943670000|2021-05-25 11:54:30|4433.32|4433.32|4433.13|4433.13|4433.54|4433.54|4433.13|4433.13|0
1621943730000|2021-05-25 11:55:30|4433.28|4433.28|4433.32|4433.32|4433.32|4433.32|4433.28|4433.28|0
1621943750000|2021-05-25 11:55:50|4433.3|4433.3|4433.28|4433.28|4433.3|4433.3|4433.28|4433.28|0
1621943760000|2021-05-25 11:56:00|4433.24|4433.24|4433.32|4433.32|4433.32|4433.32|4433.24|4433.24|0
1621943770000|2021-05-25 11:56:10|4433.28|4433.28|4433.3|4433.3|4433.3|4433.3|4433.28|4433.28|0
1621943780000|2021-05-25 11:56:20|4433.42|4433.42|4433.39|4433.39|4433.42|4433.42|4433.39|4433.39|0
1621943800000|2021-05-25 11:56:40|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|0
1621943810000|2021-05-25 11:56:50|4433|4433|4433.03|4433.03|4433.12|4433.12|4433|4433|0
1621943830000|2021-05-25 11:57:10|4433.12|4433.12|4433.12|4433.12|4433.12|4433.12|4433.12|4433.12|0
1621943840000|2021-05-25 11:57:20|4432.97|4432.97|4432.97|4432.97|4432.97|4432.97|4432.97|4432.97|0
1621943860000|2021-05-25 11:57:40|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|0
1621943870000|2021-05-25 11:57:50|4433.11|4433.11|4433.11|4433.11|4433.11|4433.11|4433.11|4433.11|0
1621943880000|2021-05-25 11:58:00|4433.13|4433.13|4433.26|4433.26|4433.28|4433.28|4433.13|4433.13|0
1621943900000|2021-05-25 11:58:20|4433.11|4433.11|4433.02|4433.02|4433.62|4433.62|4433.02|4433.02|0
1621943910000|2021-05-25 11:58:30|4433.32|4433.32|4433.32|4433.32|4433.32|4433.32|4433.32|4433.32|0
1621943940000|2021-05-25 11:59:00|4433.47|4433.47|4433.47|4433.47|4433.47|4433.47|4433.47|4433.47|0
1621943950000|2021-05-25 11:59:10|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|0
1621943960000|2021-05-25 11:59:20|4433.26|4433.26|4433.56|4433.56|4433.56|4433.56|4433.26|4433.26|0
1621943980000|2021-05-25 11:59:40|4433.67|4433.67|4433.67|4433.67|4433.67|4433.67|4433.67|4433.67|0
1621944000000|2021-05-25 12:00:00|4433.58|4433.58|4433.58|4433.58|4433.58|4433.58|4433.58|4433.58|0
1621944010000|2021-05-25 12:00:10|4433.88|4433.88|4434.18|4434.18|4434.18|4434.18|4433.88|4433.88|0
1621944020000|2021-05-25 12:00:20|4433.88|4433.88|4434.11|4434.11|4434.11|4434.11|4433.5|4433.5|0
1621944080000|2021-05-25 12:01:20|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|0
1621944090000|2021-05-25 12:01:30|4434.71|4434.71|4434.71|4434.71|4434.71|4434.71|4434.71|4434.71|0
1621944130000|2021-05-25 12:02:10|4434.74|4434.74|4434.78|4434.78|4434.78|4434.78|4434.74|4434.74|0
1621944150000|2021-05-25 12:02:30|4435.08|4435.08|4435.08|4435.08|4435.08|4435.08|4435.08|4435.08|0
1621944180000|2021-05-25 12:03:00|4435.06|4435.06|4434.95|4434.95|4435.06|4435.06|4434.95|4434.95|0
1621944190000|2021-05-25 12:03:10|4435.09|4435.09|4435.36|4435.36|4435.36|4435.36|4435.09|4435.09|0
1621944200000|2021-05-25 12:03:20|4435.21|4435.21|4435.21|4435.21|4435.21|4435.21|4435.21|4435.21|0
1621944220000|2021-05-25 12:03:40|4434.61|4434.61|4434.31|4434.31|4434.61|4434.61|4434.01|4434.01|0
1621944260000|2021-05-25 12:04:20|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|0
1621944280000|2021-05-25 12:04:40|4434.61|4434.61|4434.61|4434.61|4434.61|4434.61|4434.61|4434.61|0
1621944300000|2021-05-25 12:05:00|4434.58|4434.58|4434.64|4434.64|4434.64|4434.64|4434.58|4434.58|0
1621944310000|2021-05-25 12:05:10|4434.73|4434.73|4434.92|4434.92|4435.03|4435.03|4434.73|4434.73|0
1621944320000|2021-05-25 12:05:20|4435.22|4435.22|4435.92|4435.92|4435.92|4435.92|4435.22|4435.22|0
1621944330000|2021-05-25 12:05:30|4435.77|4435.77|4436.4|4436.4|4436.4|4436.4|4435.77|4435.77|0
1621944340000|2021-05-25 12:05:40|4436.37|4436.37|4436.52|4436.52|4436.67|4436.67|4436.37|4436.37|0
1621944350000|2021-05-25 12:05:50|4435.92|4435.92|4435.32|4435.32|4435.92|4435.92|4435.02|4435.02|0
1621944360000|2021-05-25 12:06:00|4435.47|4435.47|4435.47|4435.47|4435.47|4435.47|4435.47|4435.47|0
1621944370000|2021-05-25 12:06:10|4435.17|4435.17|4435.47|4435.47|4435.47|4435.47|4435.17|4435.17|0
1621944380000|2021-05-25 12:06:20|4435.77|4435.77|4436.52|4436.52|4436.52|4436.52|4435.77|4435.77|0
1621944400000|2021-05-25 12:06:40|4436.56|4436.56|4436.29|4436.29|4436.56|4436.56|4435.84|4435.84|0
1621944410000|2021-05-25 12:06:50|4435.84|4435.84|4436.23|4436.23|4436.59|4436.59|4435.84|4435.84|0
1621944420000|2021-05-25 12:07:00|4436.12|4436.12|4436|4436|4436.12|4436.12|4435.97|4435.97|0
1621944430000|2021-05-25 12:07:10|4435.85|4435.85|4436.14|4436.14|4436.14|4436.14|4435.85|4435.85|0
1621944440000|2021-05-25 12:07:20|4435.85|4435.85|4436.29|4436.29|4436.29|4436.29|4435.85|4435.85|0
1621944450000|2021-05-25 12:07:30|4436.59|4436.59|4437.13|4437.13|4437.13|4437.13|4436.59|4436.59|0
1621944470000|2021-05-25 12:07:50|4437.04|4437.04|4437.34|4437.34|4437.34|4437.34|4437.04|4437.04|0
1621944480000|2021-05-25 12:08:00|4437.49|4437.49|4437.57|4437.57|4437.61|4437.61|4437.49|4437.49|0
1621944490000|2021-05-25 12:08:10|4437.42|4437.42|4437.23|4437.23|4437.57|4437.57|4437.23|4437.23|0
1621944530000|2021-05-25 12:08:50|4437.27|4437.27|4437.38|4437.38|4437.38|4437.38|4437.27|4437.27|0
1621944540000|2021-05-25 12:09:00|4437.08|4437.08|4437.16|4437.16|4437.16|4437.16|4437.08|4437.08|0
1621944550000|2021-05-25 12:09:10|4437.46|4437.46|4437.48|4437.48|4437.51|4437.51|4437.46|4437.46|0
1621944560000|2021-05-25 12:09:20|4437.55|4437.55|4437.55|4437.55|4437.55|4437.55|4437.55|4437.55|0
1621944570000|2021-05-25 12:09:30|4437.7|4437.7|4437.65|4437.65|4437.7|4437.7|4437.65|4437.65|0
1621944580000|2021-05-25 12:09:40|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|0
1621944590000|2021-05-25 12:09:50|4438.55|4438.55|4438.55|4438.55|4438.55|4438.55|4438.55|4438.55|0
1621944600000|2021-05-25 12:10:00|4438.59|4438.59|4438.59|4438.59|4438.59|4438.59|4438.59|4438.59|0
1621944610000|2021-05-25 12:10:10|4438.29|4438.29|4438.29|4438.29|4438.29|4438.29|4438.29|4438.29|0
1621944630000|2021-05-25 12:10:30|4438.59|4438.59|4438.65|4438.65|4438.74|4438.74|4438.59|4438.59|0
1621944650000|2021-05-25 12:10:50|4438.79|4438.79|4438.49|4438.49|4438.79|4438.79|4438.49|4438.49|0
1621944660000|2021-05-25 12:11:00|4438.38|4438.38|4437.93|4437.93|4438.38|4438.38|4437.93|4437.93|0
1621944670000|2021-05-25 12:11:10|4438.23|4438.23|4438.23|4438.23|4438.23|4438.23|4438.23|4438.23|0
1621944680000|2021-05-25 12:11:20|4438.53|4438.53|4438.53|4438.53|4438.53|4438.53|4438.53|4438.53|0
1621944720000|2021-05-25 12:12:00|4438.83|4438.83|4439.33|4439.33|4439.33|4439.33|4438.83|4438.83|0
1621944730000|2021-05-25 12:12:10|4439.48|4439.48|4439.48|4439.48|4439.48|4439.48|4439.48|4439.48|0
1621944740000|2021-05-25 12:12:20|4439.78|4439.78|4439.93|4439.93|4439.93|4439.93|4439.78|4439.78|0
1621944750000|2021-05-25 12:12:30|4440.23|4440.23|4440.79|4440.79|4440.79|4440.79|4440.23|4440.23|0
1621944770000|2021-05-25 12:12:50|4440.83|4440.83|4440.98|4440.98|4440.98|4440.98|4440.83|4440.83|0
1621944780000|2021-05-25 12:13:00|4441.28|4441.28|4441|4441|4441.39|4441.39|4441|4441|0
1621944790000|2021-05-25 12:13:10|4441.3|4441.3|4441.6|4441.6|4441.6|4441.6|4441.3|4441.3|0
1621944810000|2021-05-25 12:13:30|4441.3|4441.3|4441.3|4441.3|4441.3|4441.3|4441.3|4441.3|0
1621944820000|2021-05-25 12:13:40|4441.21|4441.21|4441.21|4441.21|4441.3|4441.3|4441.18|4441.18|0
1621944830000|2021-05-25 12:13:50|4441.12|4441.12|4441.12|4441.12|4441.12|4441.12|4441.12|4441.12|0
1621944860000|2021-05-25 12:14:20|4441.03|4441.03|4440.35|4440.35|4441.07|4441.07|4440.35|4440.35|0
1621944880000|2021-05-25 12:14:40|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|0
1621944900000|2021-05-25 12:15:00|4440.45|4440.45|4440.16|4440.16|4440.45|4440.45|4440.16|4440.16|0
1621944910000|2021-05-25 12:15:10|4440.13|4440.13|4439.81|4439.81|4440.13|4440.13|4439.81|4439.81|0
1621944920000|2021-05-25 12:15:20|4439.95|4439.95|4439.95|4439.95|4439.95|4439.95|4439.51|4439.51|0
1621944930000|2021-05-25 12:15:30|4439.66|4439.66|4439.21|4439.21|4439.66|4439.66|4439.21|4439.21|0
1621944940000|2021-05-25 12:15:40|4439.36|4439.36|4439.36|4439.36|4439.36|4439.36|4439.36|4439.36|0
1621944950000|2021-05-25 12:15:50|4439.66|4439.66|4439.66|4439.66|4439.66|4439.66|4439.66|4439.66|0
1621944970000|2021-05-25 12:16:10|4439.63|4439.63|4439.63|4439.63|4439.63|4439.63|4439.63|4439.63|0
1621944980000|2021-05-25 12:16:20|4439.93|4439.93|4440.12|4440.12|4440.12|4440.12|4439.82|4439.82|0
1621944990000|2021-05-25 12:16:30|4440.03|4440.03|4440.03|4440.03|4440.03|4440.03|4440.03|4440.03|0
1621945010000|2021-05-25 12:16:50|4439.95|4439.95|4439.83|4439.83|4439.95|4439.95|4439.83|4439.83|0
1621945030000|2021-05-25 12:17:10|4439.74|4439.74|4439.78|4439.78|4439.78|4439.78|4439.74|4439.74|0
1621945040000|2021-05-25 12:17:20|4439.9|4439.9|4439.9|4439.9|4439.9|4439.9|4439.9|4439.9|0
1621945050000|2021-05-25 12:17:30|4439.86|4439.86|4439.86|4439.86|4439.86|4439.86|4439.86|4439.86|0
1621945060000|2021-05-25 12:17:40|4439.94|4439.94|4440.16|4440.16|4440.23|4440.23|4439.94|4439.94|0
1621945080000|2021-05-25 12:18:00|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|0
1621945100000|2021-05-25 12:18:20|4440.29|4440.29|4440.59|4440.59|4440.59|4440.59|4440.29|4440.29|0
1621945110000|2021-05-25 12:18:30|4440.74|4440.74|4441.18|4441.18|4441.18|4441.18|4440.74|4440.74|0
1621945120000|2021-05-25 12:18:40|4441.48|4441.48|4441.57|4441.57|4441.57|4441.57|4441.48|4441.48|0
1621945130000|2021-05-25 12:18:50|4442.17|4442.17|4441.87|4441.87|4442.17|4442.17|4441.87|4441.87|0
1621945140000|2021-05-25 12:19:00|4441.89|4441.89|4442.19|4442.19|4442.19|4442.19|4441.89|4441.89|0
1621945160000|2021-05-25 12:19:20|4442.1|4442.1|4442.4|4442.4|4442.4|4442.4|4442.1|4442.1|0
1621945180000|2021-05-25 12:19:40|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|0
1621945190000|2021-05-25 12:19:50|4442.85|4442.85|4442.85|4442.85|4442.85|4442.85|4442.85|4442.85|0
1621945200000|2021-05-25 12:20:00|4442.87|4442.87|4442.87|4442.87|4442.87|4442.87|4442.87|4442.87|0
1621945210000|2021-05-25 12:20:10|4442.96|4442.96|4442.78|4442.78|4443.08|4443.08|4442.78|4442.78|0
1621945220000|2021-05-25 12:20:20|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|0
1621945250000|2021-05-25 12:20:50|4443.19|4443.19|4443.49|4443.49|4443.49|4443.49|4443.19|4443.19|0
1621945280000|2021-05-25 12:21:20|4443.52|4443.52|4443.52|4443.52|4443.52|4443.52|4443.52|4443.52|0
1621945290000|2021-05-25 12:21:30|4443.64|4443.64|4443.64|4443.64|4443.64|4443.64|4443.64|4443.64|0
1621945310000|2021-05-25 12:21:50|4443.53|4443.53|4443.68|4443.68|4443.68|4443.68|4443.53|4443.53|0
1621945320000|2021-05-25 12:22:00|4443.65|4443.65|4444.04|4444.04|4444.04|4444.04|4443.65|4443.65|0
1621945380000|2021-05-25 12:23:00|4443.95|4443.95|4443.95|4443.95|4443.95|4443.95|4443.95|4443.95|0
1621945410000|2021-05-25 12:23:30|4443.8|4443.8|4443.8|4443.8|4443.8|4443.8|4443.65|4443.65|0
1621945430000|2021-05-25 12:23:50|4443.5|4443.5|4443.5|4443.5|4443.5|4443.5|4443.35|4443.35|0
1621945470000|2021-05-25 12:24:30|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|0
1621945480000|2021-05-25 12:24:40|4443.19|4443.19|4443.23|4443.23|4443.23|4443.23|4443.19|4443.19|0
1621945530000|2021-05-25 12:25:30|4443.21|4443.21|4443.16|4443.16|4443.21|4443.21|4443.16|4443.16|0
1621945540000|2021-05-25 12:25:40|4442.86|4442.86|4442.11|4442.11|4442.86|4442.86|4442.11|4442.11|0
1621945560000|2021-05-25 12:26:00|4441.36|4441.36|4441.36|4441.36|4441.36|4441.36|4441.36|4441.36|0
1621945570000|2021-05-25 12:26:10|4441.06|4441.06|4441.03|4441.03|4441.06|4441.06|4441.03|4441.03|0
1621945580000|2021-05-25 12:26:20|4440.96|4440.96|4440.96|4440.96|4440.96|4440.96|4440.96|4440.96|0
1621945590000|2021-05-25 12:26:30|4440.36|4440.36|4440.36|4440.36|4440.36|4440.36|4440.36|4440.36|0
1621945600000|2021-05-25 12:26:40|4440.45|4440.45|4440.45|4440.45|4440.45|4440.45|4440.45|4440.45|0
1621945610000|2021-05-25 12:26:50|4441.05|4441.05|4440.72|4440.72|4441.05|4441.05|4440.72|4440.72|0
1621945630000|2021-05-25 12:27:10|4440.77|4440.77|4440.47|4440.47|4440.77|4440.77|4440.47|4440.47|0
1621945640000|2021-05-25 12:27:20|4440.32|4440.32|4440.17|4440.17|4440.32|4440.32|4440.17|4440.17|0
1621945650000|2021-05-25 12:27:30|4440.06|4440.06|4440.06|4440.06|4440.06|4440.06|4440.06|4440.06|0
1621945660000|2021-05-25 12:27:40|4440.36|4440.36|4440.36|4440.36|4440.36|4440.36|4440.06|4440.06|0
1621945670000|2021-05-25 12:27:50|4440.21|4440.21|4439.91|4439.91|4440.21|4440.21|4439.91|4439.91|0
1621945680000|2021-05-25 12:28:00|4439.82|4439.82|4439.38|4439.38|4439.82|4439.82|4439.38|4439.38|0
1621945690000|2021-05-25 12:28:10|4439.36|4439.36|4439.3|4439.3|4439.45|4439.45|4439.3|4439.3|0
1621945700000|2021-05-25 12:28:20|4439.26|4439.26|4439.3|4439.3|4439.3|4439.3|4439.26|4439.26|0
1621945710000|2021-05-25 12:28:30|4439.32|4439.32|4439.2|4439.2|4439.35|4439.35|4439.2|4439.2|0
1621945720000|2021-05-25 12:28:40|4439.35|4439.35|4439.44|4439.44|4439.5|4439.5|4439.05|4439.05|0
1621945730000|2021-05-25 12:28:50|4439.74|4439.74|4440.75|4440.75|4440.77|4440.77|4439.74|4439.74|0
1621945740000|2021-05-25 12:29:00|4440.63|4440.63|4440.63|4440.63|4440.63|4440.63|4440.63|4440.63|0
1621945750000|2021-05-25 12:29:10|4440.19|4440.19|4440.63|4440.63|4440.63|4440.63|4440.19|4440.19|0
1621945760000|2021-05-25 12:29:20|4440.6|4440.6|4440.69|4440.69|4440.69|4440.69|4440.6|4440.6|0
1621945770000|2021-05-25 12:29:30|4440.98|4440.98|4440.79|4440.79|4440.98|4440.98|4440.76|4440.76|0
1621945780000|2021-05-25 12:29:40|4441.09|4441.09|4441.39|4441.39|4441.39|4441.39|4441.09|4441.09|0
1621945790000|2021-05-25 12:29:50|4441.69|4441.69|4441.69|4441.69|4441.69|4441.69|4441.69|4441.69|0
1621945800000|2021-05-25 12:30:00|4441.65|4441.65|4441.69|4441.69|4441.69|4441.69|4441.65|4441.65|0
1621945810000|2021-05-25 12:30:10|4441.99|4441.99|4441.95|4441.95|4441.99|4441.99|4441.69|4441.69|0
1621945820000|2021-05-25 12:30:20|4441.35|4441.35|4441.28|4441.28|4441.46|4441.46|4441.28|4441.28|0
1621945860000|2021-05-25 12:31:00|4440.98|4440.98|4440.98|4440.98|4440.98|4440.98|4440.98|4440.98|0
1621945870000|2021-05-25 12:31:10|4441.1|4441.1|4441.1|4441.1|4441.1|4441.1|4441.1|4441.1|0
1621945880000|2021-05-25 12:31:20|4441.4|4441.4|4441.66|4441.66|4441.66|4441.66|4441.4|4441.4|0
1621945890000|2021-05-25 12:31:30|4441.7|4441.7|4441.4|4441.4|4441.7|4441.7|4441.4|4441.4|0
1621945910000|2021-05-25 12:31:50|4441.25|4441.25|4441.25|4441.25|4441.25|4441.25|4441.25|4441.25|0
1621945920000|2021-05-25 12:32:00|4440.95|4440.95|4440.65|4440.65|4440.95|4440.95|4440.65|4440.65|0
1621945940000|2021-05-25 12:32:20|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|0
1621945950000|2021-05-25 12:32:30|4440.2|4440.2|4441.25|4441.25|4441.25|4441.25|4440.2|4440.2|0
1621946000000|2021-05-25 12:33:20|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|0
1621946010000|2021-05-25 12:33:30|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|0
1621946020000|2021-05-25 12:33:40|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|0
1621946030000|2021-05-25 12:33:50|4440.91|4440.91|4440.91|4440.91|4440.91|4440.91|4440.91|4440.91|0
1621946040000|2021-05-25 12:34:00|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|4440.61|0
1621946050000|2021-05-25 12:34:10|4440.52|4440.52|4440.37|4440.37|4440.52|4440.52|4440.37|4440.37|0
1621946060000|2021-05-25 12:34:20|4440.33|4440.33|4440.03|4440.03|4440.33|4440.33|4440.03|4440.03|0
1621946080000|2021-05-25 12:34:40|4439.73|4439.73|4439.73|4439.73|4439.73|4439.73|4439.73|4439.73|0
1621946090000|2021-05-25 12:34:50|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|0
1621946100000|2021-05-25 12:35:00|4439.54|4439.54|4439.42|4439.42|4439.54|4439.54|4439.42|4439.42|0
1621946110000|2021-05-25 12:35:10|4439.28|4439.28|4439.28|4439.28|4439.28|4439.28|4439.28|4439.28|0
1621946140000|2021-05-25 12:35:40|4439.39|4439.39|4439.48|4439.48|4439.48|4439.48|4439.39|4439.39|0
1621946170000|2021-05-25 12:36:10|4439.63|4439.63|4439.63|4439.63|4439.63|4439.63|4439.63|4439.63|0
1621946190000|2021-05-25 12:36:30|4439.93|4439.93|4439.93|4439.93|4439.93|4439.93|4439.93|4439.93|0
1621946200000|2021-05-25 12:36:40|4440.23|4440.23|4440.28|4440.28|4440.28|4440.28|4440.23|4440.23|0
1621946210000|2021-05-25 12:36:50|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|0
1621946260000|2021-05-25 12:37:40|4440.46|4440.46|4440.46|4440.46|4440.46|4440.46|4440.46|4440.46|0
1621946270000|2021-05-25 12:37:50|4440.32|4440.32|4440.32|4440.32|4440.32|4440.32|4440.32|4440.32|0
1621946280000|2021-05-25 12:38:00|4440.02|4440.02|4439.71|4439.71|4440.02|4440.02|4439.71|4439.71|0
1621946290000|2021-05-25 12:38:10|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|0
1621946310000|2021-05-25 12:38:30|4439.75|4439.75|4439.75|4439.75|4439.75|4439.75|4439.75|4439.75|0
1621946320000|2021-05-25 12:38:40|4440.05|4440.05|4440.05|4440.05|4440.05|4440.05|4440.05|4440.05|0
1621946330000|2021-05-25 12:38:50|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|0
1621946340000|2021-05-25 12:39:00|4440.15|4440.15|4440.19|4440.19|4440.19|4440.19|4440.15|4440.15|0
1621946350000|2021-05-25 12:39:10|4440.04|4440.04|4440.13|4440.13|4440.13|4440.13|4440.04|4440.04|0
1621946380000|2021-05-25 12:39:40|4440.17|4440.17|4440.32|4440.32|4440.32|4440.32|4440.17|4440.17|0
1621946400000|2021-05-25 12:40:00|4440.62|4440.62|4440.62|4440.62|4440.62|4440.62|4440.62|4440.62|0
1621946420000|2021-05-25 12:40:20|4440.47|4440.47|4440.47|4440.47|4440.47|4440.47|4440.47|4440.47|0
1621946460000|2021-05-25 12:41:00|4440.45|4440.45|4440.55|4440.55|4440.6|4440.6|4440.45|4440.45|0
1621946470000|2021-05-25 12:41:10|4440.64|4440.64|4440.66|4440.66|4440.66|4440.66|4440.64|4440.64|0
1621946490000|2021-05-25 12:41:30|4440.51|4440.51|4440.74|4440.74|4440.74|4440.74|4440.51|4440.51|0
1621946500000|2021-05-25 12:41:40|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|0
1621946520000|2021-05-25 12:42:00|4440.15|4440.15|4439.4|4439.4|4440.15|4440.15|4439.4|4439.4|0
1621946550000|2021-05-25 12:42:30|4439.1|4439.1|4439.1|4439.1|4439.1|4439.1|4439.1|4439.1|0
1621946560000|2021-05-25 12:42:40|4439.12|4439.12|4438.8|4438.8|4439.12|4439.12|4438.8|4438.8|0
1621946590000|2021-05-25 12:43:10|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|0
1621946610000|2021-05-25 12:43:30|4439.14|4439.14|4439.14|4439.14|4439.14|4439.14|4439.14|4439.14|0
1621946630000|2021-05-25 12:43:50|4439.74|4439.74|4439.74|4439.74|4439.74|4439.74|4439.74|4439.74|0
1621946660000|2021-05-25 12:44:20|4439.44|4439.44|4439.14|4439.14|4439.44|4439.44|4439.14|4439.14|0
1621946680000|2021-05-25 12:44:40|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|0
1621946690000|2021-05-25 12:44:50|4439.3|4439.3|4439.45|4439.45|4439.45|4439.45|4439.3|4439.3|0
1621946730000|2021-05-25 12:45:30|4439.36|4439.36|4439.27|4439.27|4439.36|4439.36|4439.27|4439.27|0
1621946740000|2021-05-25 12:45:40|4438.97|4438.97|4438.22|4438.22|4438.97|4438.97|4438.22|4438.22|0
1621946760000|2021-05-25 12:46:00|4437.92|4437.92|4439.27|4439.27|4439.27|4439.27|4437.92|4437.92|0
1621946770000|2021-05-25 12:46:10|4439.57|4439.57|4440.17|4440.17|4440.17|4440.17|4439.27|4439.27|0
1621946790000|2021-05-25 12:46:30|4439.87|4439.87|4439.87|4439.87|4439.87|4439.87|4439.87|4439.87|0
1621946800000|2021-05-25 12:46:40|4439.72|4439.72|4440.02|4440.02|4440.02|4440.02|4439.72|4439.72|0
1621946810000|2021-05-25 12:46:50|4440.32|4440.32|4440.32|4440.32|4440.32|4440.32|4440.32|4440.32|0
1621946820000|2021-05-25 12:47:00|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|0
1621946830000|2021-05-25 12:47:10|4440.25|4440.25|4440.25|4440.25|4440.25|4440.25|4440.25|4440.25|0
1621946840000|2021-05-25 12:47:20|4440.55|4440.55|4441|4441|4441|4441|4440.55|4440.55|0
1621946850000|2021-05-25 12:47:30|4441.3|4441.3|4441.3|4441.3|4441.3|4441.3|4441.3|4441.3|0
1621946860000|2021-05-25 12:47:40|4441.35|4441.35|4441.35|4441.35|4441.35|4441.35|4441.35|4441.35|0
1621946890000|2021-05-25 12:48:10|4441.5|4441.5|4442.55|4442.55|4442.55|4442.55|4441.5|4441.5|0
1621946900000|2021-05-25 12:48:20|4442.85|4442.85|4442.76|4442.76|4442.85|4442.85|4442.76|4442.76|0
1621946920000|2021-05-25 12:48:40|4442.66|4442.66|4442.97|4442.97|4442.97|4442.97|4442.66|4442.66|0
1621946930000|2021-05-25 12:48:50|4442.88|4442.88|4442.45|4442.45|4442.88|4442.88|4442.39|4442.39|0
1621946940000|2021-05-25 12:49:00|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|0
1621946960000|2021-05-25 12:49:20|4442.51|4442.51|4442.49|4442.49|4442.51|4442.51|4442.49|4442.49|0
1621946970000|2021-05-25 12:49:30|4442.34|4442.34|4442.34|4442.34|4442.34|4442.34|4442.34|4442.34|0
1621946980000|2021-05-25 12:49:40|4442.64|4442.64|4442.74|4442.74|4442.94|4442.94|4442.64|4442.64|0
1621946990000|2021-05-25 12:49:50|4442.72|4442.72|4442.72|4442.72|4442.72|4442.72|4442.72|4442.72|0
1621947010000|2021-05-25 12:50:10|4443.02|4443.02|4443.17|4443.17|4443.17|4443.17|4443.02|4443.02|0
1621947020000|2021-05-25 12:50:20|4443.47|4443.47|4443.47|4443.47|4443.47|4443.47|4443.47|4443.47|0
1621947040000|2021-05-25 12:50:40|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|0
1621947050000|2021-05-25 12:50:50|4443.13|4443.13|4443.13|4443.13|4443.13|4443.13|4443.13|4443.13|0
1621947060000|2021-05-25 12:51:00|4443.43|4443.43|4443.13|4443.13|4443.43|4443.43|4443.13|4443.13|0
1621947080000|2021-05-25 12:51:20|4442.9|4442.9|4443.01|4443.01|4443.01|4443.01|4442.9|4442.9|0
1621947100000|2021-05-25 12:51:40|4442.9|4442.9|4442.9|4442.9|4442.9|4442.9|4442.9|4442.9|0
1621947110000|2021-05-25 12:51:50|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|0
1621947140000|2021-05-25 12:52:20|4442.48|4442.48|4442.44|4442.44|4442.5|4442.5|4442.44|4442.44|0
1621947150000|2021-05-25 12:52:30|4442.14|4442.14|4442.14|4442.14|4442.44|4442.44|4442.14|4442.14|0
1621947160000|2021-05-25 12:52:40|4441.54|4441.54|4442.17|4442.17|4442.17|4442.17|4441.54|4441.54|0
1621947170000|2021-05-25 12:52:50|4442.31|4442.31|4442.01|4442.01|4442.31|4442.31|4442.01|4442.01|0
1621947190000|2021-05-25 12:53:10|4441.98|4441.98|4441.83|4441.83|4441.98|4441.98|4441.83|4441.83|0
1621947200000|2021-05-25 12:53:20|4441.88|4441.88|4441.88|4441.88|4441.88|4441.88|4441.88|4441.88|0
1621947210000|2021-05-25 12:53:30|4442.18|4442.18|4442.46|4442.46|4442.46|4442.46|4442.07|4442.07|0
1621947220000|2021-05-25 12:53:40|4442.57|4442.57|4442.87|4442.87|4442.87|4442.87|4442.57|4442.57|0
1621947240000|2021-05-25 12:54:00|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|0
1621947290000|2021-05-25 12:54:50|4443.47|4443.47|4443.92|4443.92|4443.92|4443.92|4443.13|4443.13|0
1621947300000|2021-05-25 12:55:00|4444.22|4444.22|4444.17|4444.17|4444.22|4444.22|4444.17|4444.17|0
1621947310000|2021-05-25 12:55:10|4443.87|4443.87|4443.81|4443.81|4443.87|4443.87|4443.81|4443.81|0
1621947320000|2021-05-25 12:55:20|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|0
1621947340000|2021-05-25 12:55:40|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|0
1621947350000|2021-05-25 12:55:50|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|0
1621947380000|2021-05-25 12:56:20|4443.48|4443.48|4444.08|4444.08|4444.08|4444.08|4443.48|4443.48|0
1621947390000|2021-05-25 12:56:30|4444.06|4444.06|4444.06|4444.06|4444.06|4444.06|4444.06|4444.06|0
1621947410000|2021-05-25 12:56:50|4444.15|4444.15|4443.85|4443.85|4444.15|4444.15|4443.85|4443.85|0
1621947420000|2021-05-25 12:57:00|4443.87|4443.87|4444.17|4444.17|4444.17|4444.17|4443.87|4443.87|0
1621947430000|2021-05-25 12:57:10|4444.32|4444.32|4445.01|4445.01|4445.01|4445.01|4444.32|4444.32|0
1621947460000|2021-05-25 12:57:40|4444.92|4444.92|4444.33|4444.33|4444.92|4444.92|4444.33|4444.33|0
1621947470000|2021-05-25 12:57:50|4444.24|4444.24|4445.02|4445.02|4445.02|4445.02|4444.24|4444.24|0
1621947480000|2021-05-25 12:58:00|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|0
1621947500000|2021-05-25 12:58:20|4445.16|4445.16|4445.16|4445.16|4445.16|4445.16|4445.16|4445.16|0
1621947510000|2021-05-25 12:58:30|4444.56|4444.56|4443.96|4443.96|4444.56|4444.56|4443.96|4443.96|0
1621947520000|2021-05-25 12:58:40|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|0
1621947530000|2021-05-25 12:58:50|4444.24|4444.24|4445.14|4445.14|4445.14|4445.14|4444.24|4444.24|0
1621947540000|2021-05-25 12:59:00|4444.84|4444.84|4444.7|4444.7|4444.84|4444.84|4444.55|4444.55|0
1621947550000|2021-05-25 12:59:10|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|0
1621947560000|2021-05-25 12:59:20|4444.34|4444.34|4444.04|4444.04|4444.42|4444.42|4444.04|4444.04|0
1621947570000|2021-05-25 12:59:30|4443.74|4443.74|4442.58|4442.58|4443.74|4443.74|4442.58|4442.58|0
1621947580000|2021-05-25 12:59:40|4442.61|4442.61|4442.58|4442.58|4442.61|4442.61|4442.58|4442.58|0
1621947590000|2021-05-25 12:59:50|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|0
1621947600000|2021-05-25 13:00:00|4442.24|4442.24|4442.33|4442.33|4442.33|4442.33|4442.24|4442.24|0
1621947610000|2021-05-25 13:00:10|4442.63|4442.63|4442.63|4442.63|4442.63|4442.63|4442.63|4442.63|0
1621947620000|2021-05-25 13:00:20|4442.57|4442.57|4442.57|4442.57|4442.57|4442.57|4442.57|4442.57|0
1621947630000|2021-05-25 13:00:30|4442.6|4442.6|4442.45|4442.45|4442.6|4442.6|4442.45|4442.45|0
1621947640000|2021-05-25 13:00:40|4442.57|4442.57|4442.91|4442.91|4442.91|4442.91|4442.53|4442.53|0
1621947660000|2021-05-25 13:01:00|4442.95|4442.95|4443.25|4443.25|4443.55|4443.55|4442.95|4442.95|0
1621947670000|2021-05-25 13:01:10|4443.3|4443.3|4444.14|4444.14|4444.14|4444.14|4443.3|4443.3|0
1621947680000|2021-05-25 13:01:20|4444.1|4444.1|4443.84|4443.84|4444.1|4444.1|4443.84|4443.84|0
1621947690000|2021-05-25 13:01:30|4444.14|4444.14|4443.84|4443.84|4444.14|4444.14|4443.84|4443.84|0
1621947700000|2021-05-25 13:01:40|4444.04|4444.04|4443.45|4443.45|4444.04|4444.04|4443.45|4443.45|0
1621947710000|2021-05-25 13:01:50|4443.75|4443.75|4443.75|4443.75|4443.75|4443.75|4443.75|4443.75|0
1621947720000|2021-05-25 13:02:00|4444.06|4444.06|4444.06|4444.06|4444.06|4444.06|4444.06|4444.06|0
1621947730000|2021-05-25 13:02:10|4443.75|4443.75|4444.06|4444.06|4444.06|4444.06|4443.75|4443.75|0
1621947760000|2021-05-25 13:02:40|4444.15|4444.15|4444.99|4444.99|4444.99|4444.99|4443.94|4443.94|0
1621947770000|2021-05-25 13:02:50|4445.29|4445.29|4445.29|4445.29|4445.29|4445.29|4445.29|4445.29|0
1621947780000|2021-05-25 13:03:00|4445.59|4445.59|4445.29|4445.29|4445.59|4445.59|4445.29|4445.29|0
1621947790000|2021-05-25 13:03:10|4445.44|4445.44|4445.29|4445.29|4445.44|4445.44|4445.29|4445.29|0
1621947800000|2021-05-25 13:03:20|4445.26|4445.26|4445.24|4445.24|4445.26|4445.26|4445.24|4445.24|0
1621947810000|2021-05-25 13:03:30|4444.94|4444.94|4446.29|4446.29|4446.29|4446.29|4444.94|4444.94|0
1621947830000|2021-05-25 13:03:50|4445.99|4445.99|4445.84|4445.84|4445.99|4445.99|4445.84|4445.84|0
1621947840000|2021-05-25 13:04:00|4445.87|4445.87|4445.87|4445.87|4445.87|4445.87|4445.87|4445.87|0
1621947850000|2021-05-25 13:04:10|4445.27|4445.27|4445.57|4445.57|4445.57|4445.57|4445.27|4445.27|0
1621947860000|2021-05-25 13:04:20|4445.27|4445.27|4445.27|4445.27|4445.27|4445.27|4444.96|4444.96|0
1621947870000|2021-05-25 13:04:30|4445.34|4445.34|4445.04|4445.04|4445.34|4445.34|4445.04|4445.04|0
1621947880000|2021-05-25 13:04:40|4444.95|4444.95|4444.93|4444.93|4444.95|4444.95|4444.93|4444.93|0
1621947890000|2021-05-25 13:04:50|4444.98|4444.98|4444.53|4444.53|4445.13|4445.13|4444.53|4444.53|0
1621947900000|2021-05-25 13:05:00|4444.83|4444.83|4444.83|4444.83|4444.83|4444.83|4444.83|4444.83|0
1621947920000|2021-05-25 13:05:20|4444.92|4444.92|4444.92|4444.92|4444.92|4444.92|4444.92|4444.92|0
1621947930000|2021-05-25 13:05:30|4444.63|4444.63|4444.48|4444.48|4444.63|4444.63|4444.18|4444.18|0
1621947940000|2021-05-25 13:05:40|4444.45|4444.45|4444|4444|4444.45|4444.45|4444|4444|0
1621947950000|2021-05-25 13:05:50|4443.85|4443.85|4443.71|4443.71|4443.85|4443.85|4443.71|4443.71|0
1621947960000|2021-05-25 13:06:00|4443.59|4443.59|4443.59|4443.59|4443.68|4443.68|4443.53|4443.53|0
1621947970000|2021-05-25 13:06:10|4443.44|4443.44|4443.44|4443.44|4443.44|4443.44|4443.44|4443.44|0
1621947980000|2021-05-25 13:06:20|4443.56|4443.56|4443.47|4443.47|4443.56|4443.56|4443.47|4443.47|0
1621947990000|2021-05-25 13:06:30|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|0
1621948000000|2021-05-25 13:06:40|4443.47|4443.47|4443.77|4443.77|4443.77|4443.77|4443.47|4443.47|0
1621948020000|2021-05-25 13:07:00|4443.73|4443.73|4444.03|4444.03|4444.03|4444.03|4443.73|4443.73|0
1621948040000|2021-05-25 13:07:20|4443.73|4443.73|4443.43|4443.43|4443.73|4443.73|4443.43|4443.43|0
1621948070000|2021-05-25 13:07:50|4442.98|4442.98|4443.13|4443.13|4443.13|4443.13|4442.83|4442.83|0
1621948080000|2021-05-25 13:08:00|4443.43|4443.43|4443.43|4443.43|4443.43|4443.43|4443.43|4443.43|0
1621948090000|2021-05-25 13:08:10|4443.28|4443.28|4443.28|4443.28|4443.28|4443.28|4443.28|4443.28|0
1621948110000|2021-05-25 13:08:30|4443.32|4443.32|4443.32|4443.32|4443.32|4443.32|4443.32|4443.32|0
1621948140000|2021-05-25 13:09:00|4443.62|4443.62|4443.62|4443.62|4443.62|4443.62|4443.62|4443.62|0
1621948160000|2021-05-25 13:09:20|4443.92|4443.92|4444.97|4444.97|4444.97|4444.97|4443.92|4443.92|0
1621948170000|2021-05-25 13:09:30|4444.94|4444.94|4444.92|4444.92|4444.94|4444.94|4444.92|4444.92|0
1621948200000|2021-05-25 13:10:00|4445.07|4445.07|4444.77|4444.77|4445.07|4445.07|4444.77|4444.77|0
1621948210000|2021-05-25 13:10:10|4444.47|4444.47|4445.07|4445.07|4445.07|4445.07|4444.47|4444.47|0
1621948220000|2021-05-25 13:10:20|4445.18|4445.18|4444.58|4444.58|4445.18|4445.18|4444.58|4444.58|0
1621948230000|2021-05-25 13:10:30|4444.64|4444.64|4444.34|4444.34|4444.64|4444.64|4444.34|4444.34|0
1621948260000|2021-05-25 13:11:00|4444.49|4444.49|4444.49|4444.49|4444.49|4444.49|4444.49|4444.49|0
1621948280000|2021-05-25 13:11:20|4444.79|4444.79|4445.09|4445.09|4445.09|4445.09|4444.79|4444.79|0
1621948290000|2021-05-25 13:11:30|4444.79|4444.79|4444.79|4444.79|4444.79|4444.79|4444.79|4444.79|0
1621948310000|2021-05-25 13:11:50|4444.64|4444.64|4444.34|4444.34|4444.64|4444.64|4444.34|4444.34|0
1621948320000|2021-05-25 13:12:00|4444.19|4444.19|4443.95|4443.95|4444.19|4444.19|4443.89|4443.89|0
1621948330000|2021-05-25 13:12:10|4443.92|4443.92|4443.92|4443.92|4443.92|4443.92|4443.92|4443.92|0
1621948340000|2021-05-25 13:12:20|4444|4444|4443.96|4443.96|4444.08|4444.08|4443.96|4443.96|0
1621948350000|2021-05-25 13:12:30|4443.99|4443.99|4443.99|4443.99|4443.99|4443.99|4443.99|4443.99|0
1621948360000|2021-05-25 13:12:40|4443.69|4443.69|4443.69|4443.69|4443.69|4443.69|4443.69|4443.69|0
1621948370000|2021-05-25 13:12:50|4443.63|4443.63|4443.57|4443.57|4443.63|4443.63|4443.57|4443.57|0
1621948380000|2021-05-25 13:13:00|4443.27|4443.27|4443.42|4443.42|4443.42|4443.42|4442.82|4442.82|0
1621948390000|2021-05-25 13:13:10|4443.28|4443.28|4443.31|4443.31|4443.31|4443.31|4443.28|4443.28|0
1621948400000|2021-05-25 13:13:20|4443.61|4443.61|4443.61|4443.61|4443.61|4443.61|4443.61|4443.61|0
1621948410000|2021-05-25 13:13:30|4443.91|4443.91|4444.07|4444.07|4444.21|4444.21|4443.91|4443.91|0
1621948430000|2021-05-25 13:13:50|4444.37|4444.37|4444.67|4444.67|4444.67|4444.67|4444.37|4444.37|0
1621948440000|2021-05-25 13:14:00|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|0
1621948450000|2021-05-25 13:14:10|4444.94|4444.94|4445.84|4445.84|4445.84|4445.84|4444.94|4444.94|0
1621948460000|2021-05-25 13:14:20|4445.89|4445.89|4446.09|4446.09|4446.09|4446.09|4445.86|4445.86|0
1621948470000|2021-05-25 13:14:30|4446.39|4446.39|4446.34|4446.34|4446.39|4446.39|4446.34|4446.34|0
1621948480000|2021-05-25 13:14:40|4446.37|4446.37|4446.43|4446.43|4446.43|4446.43|4446.37|4446.37|0
1621948490000|2021-05-25 13:14:50|4446.37|4446.37|4446.07|4446.07|4446.37|4446.37|4446.07|4446.07|0
1621948500000|2021-05-25 13:15:00|4445.77|4445.77|4445.77|4445.77|4445.77|4445.77|4445.77|4445.77|0
1621948510000|2021-05-25 13:15:10|4445.82|4445.82|4446|4446|4446|4446|4445.82|4445.82|0
1621948520000|2021-05-25 13:15:20|4446.3|4446.3|4445.94|4445.94|4446.3|4446.3|4445.85|4445.85|0
1621948530000|2021-05-25 13:15:30|4446.09|4446.09|4445.78|4445.78|4446.09|4446.09|4445.78|4445.78|0
1621948560000|2021-05-25 13:16:00|4445.73|4445.73|4445.73|4445.73|4445.73|4445.73|4445.73|4445.73|0
1621948610000|2021-05-25 13:16:50|4445.77|4445.77|4445.77|4445.77|4445.77|4445.77|4445.77|4445.77|0
1621948630000|2021-05-25 13:17:10|4445.73|4445.73|4445.61|4445.61|4445.73|4445.73|4445.61|4445.61|0
1621948640000|2021-05-25 13:17:20|4445.58|4445.58|4445.61|4445.61|4445.61|4445.61|4445.58|4445.58|0
1621948650000|2021-05-25 13:17:30|4445.91|4445.91|4446.52|4446.52|4446.52|4446.52|4445.91|4445.91|0
1621948660000|2021-05-25 13:17:40|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|0
1621948670000|2021-05-25 13:17:50|4446.75|4446.75|4447.47|4447.47|4447.47|4447.47|4446.75|4446.75|0
1621948690000|2021-05-25 13:18:10|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|0
1621948720000|2021-05-25 13:18:40|4447.02|4447.02|4446.87|4446.87|4447.02|4447.02|4446.87|4446.87|0
1621948730000|2021-05-25 13:18:50|4447.07|4447.07|4447.36|4447.36|4447.36|4447.36|4447.01|4447.01|0
1621948750000|2021-05-25 13:19:10|4447.48|4447.48|4447.32|4447.32|4447.62|4447.62|4447.32|4447.32|0
1621948760000|2021-05-25 13:19:20|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|0
1621948780000|2021-05-25 13:19:40|4447.44|4447.44|4447.44|4447.44|4447.44|4447.44|4447.44|4447.44|0
1621948790000|2021-05-25 13:19:50|4447.29|4447.29|4447.29|4447.29|4447.29|4447.29|4447.29|4447.29|0
1621948820000|2021-05-25 13:20:20|4447.32|4447.32|4447.62|4447.62|4447.62|4447.62|4447.32|4447.32|0
1621948850000|2021-05-25 13:20:50|4448.52|4448.52|4448.46|4448.46|4448.52|4448.52|4448.01|4448.01|0
1621948860000|2021-05-25 13:21:00|4448.16|4448.16|4448.16|4448.16|4448.16|4448.16|4448.16|4448.16|0
1621948880000|2021-05-25 13:21:20|4448.3|4448.3|4448.3|4448.3|4448.3|4448.3|4448.3|4448.3|0
1621948890000|2021-05-25 13:21:30|4448.19|4448.19|4448.19|4448.19|4448.19|4448.19|4448.19|4448.19|0
1621948910000|2021-05-25 13:21:50|4448.17|4448.17|4448.01|4448.01|4448.17|4448.17|4448.01|4448.01|0
1621948920000|2021-05-25 13:22:00|4448.31|4448.31|4448.31|4448.31|4448.31|4448.31|4448.31|4448.31|0
1621948930000|2021-05-25 13:22:10|4448.61|4448.61|4448.76|4448.76|4448.76|4448.76|4448.16|4448.16|0
1621948940000|2021-05-25 13:22:20|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|0
1621948950000|2021-05-25 13:22:30|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|0
1621948960000|2021-05-25 13:22:40|4449.01|4449.01|4449.61|4449.61|4449.61|4449.61|4449.01|4449.01|0
1621948970000|2021-05-25 13:22:50|4449.91|4449.91|4449.31|4449.31|4449.91|4449.91|4449.31|4449.31|0
1621948980000|2021-05-25 13:23:00|4449.01|4449.01|4449.01|4449.01|4449.01|4449.01|4449.01|4449.01|0
1621948990000|2021-05-25 13:23:10|4448.56|4448.56|4448.84|4448.84|4448.86|4448.86|4448.56|4448.56|0
1621949000000|2021-05-25 13:23:20|4448.81|4448.81|4449.11|4449.11|4449.11|4449.11|4448.81|4448.81|0
1621949020000|2021-05-25 13:23:40|4449.26|4449.26|4450.16|4450.16|4450.16|4450.16|4449.26|4449.26|0
1621949030000|2021-05-25 13:23:50|4450.77|4450.77|4450.77|4450.77|4450.77|4450.77|4450.77|4450.77|0
1621949040000|2021-05-25 13:24:00|4450.47|4450.47|4449.81|4449.81|4450.77|4450.77|4449.81|4449.81|0
1621949060000|2021-05-25 13:24:20|4450.11|4450.11|4450.41|4450.41|4450.41|4450.41|4450.11|4450.11|0
1621949070000|2021-05-25 13:24:30|4450.32|4450.32|4450.32|4450.32|4450.32|4450.32|4450.32|4450.32|0
1621949080000|2021-05-25 13:24:40|4450.47|4450.47|4451.36|4451.36|4451.36|4451.36|4450.47|4450.47|0
1621949090000|2021-05-25 13:24:50|4451.4|4451.4|4451.1|4451.1|4451.4|4451.4|4450.8|4450.8|0
1621949100000|2021-05-25 13:25:00|4450.95|4450.95|4451.1|4451.1|4451.1|4451.1|4450.95|4450.95|0
1621949130000|2021-05-25 13:25:30|4451.19|4451.19|4451.28|4451.28|4451.28|4451.28|4451.19|4451.19|0
1621949140000|2021-05-25 13:25:40|4451.33|4451.33|4451.33|4451.33|4451.33|4451.33|4451.33|4451.33|0
1621949150000|2021-05-25 13:25:50|4451.3|4451.3|4451.6|4451.6|4451.6|4451.6|4451.3|4451.3|0
1621949160000|2021-05-25 13:26:00|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|0
1621949180000|2021-05-25 13:26:20|4451.45|4451.45|4451.45|4451.45|4451.45|4451.45|4451.45|4451.45|0
1621949190000|2021-05-25 13:26:30|4451.15|4451.15|4450.96|4450.96|4451.15|4451.15|4450.85|4450.85|0
1621949200000|2021-05-25 13:26:40|4450.87|4450.87|4450.87|4450.87|4450.87|4450.87|4450.87|4450.87|0
1621949210000|2021-05-25 13:26:50|4450.58|4450.58|4449.24|4449.24|4450.58|4450.58|4449.09|4449.09|0
1621949220000|2021-05-25 13:27:00|4448.94|4448.94|4447.91|4447.91|4448.94|4448.94|4447.91|4447.91|0
1621949230000|2021-05-25 13:27:10|4448.06|4448.06|4448.83|4448.83|4448.83|4448.83|4448.06|4448.06|0
1621949240000|2021-05-25 13:27:20|4448.85|4448.85|4448.85|4448.85|4448.85|4448.85|4448.85|4448.85|0
1621949250000|2021-05-25 13:27:30|4448.87|4448.87|4448.53|4448.53|4449.17|4449.17|4448.53|4448.53|0
1621949260000|2021-05-25 13:27:40|4448.68|4448.68|4448.53|4448.53|4448.68|4448.68|4448.53|4448.53|0
1621949300000|2021-05-25 13:28:20|4448.55|4448.55|4448.55|4448.55|4448.55|4448.55|4448.55|4448.55|0
1621949320000|2021-05-25 13:28:40|4447.95|4447.95|4447.95|4447.95|4447.95|4447.95|4447.95|4447.95|0
1621949370000|2021-05-25 13:29:30|4448.1|4448.1|4448.25|4448.25|4448.25|4448.25|4447.8|4447.8|0
1621949380000|2021-05-25 13:29:40|4448.37|4448.37|4448.37|4448.37|4448.37|4448.37|4448.37|4448.37|0
1621949390000|2021-05-25 13:29:50|4448.22|4448.22|4447.92|4447.92|4448.22|4448.22|4447.92|4447.92|0
1621949400000|2021-05-25 13:30:00|4447.31|4447.31|4445.75|4445.75|4447.31|4447.31|4445.75|4445.75|0
1621949410000|2021-05-25 13:30:10|4446.05|4446.05|4444.1|4444.1|4446.05|4446.05|4444.1|4444.1|0
1621949420000|2021-05-25 13:30:20|4444.4|4444.4|4444.12|4444.12|4444.45|4444.45|4444.12|4444.12|0
1621949430000|2021-05-25 13:30:30|4442.92|4442.92|4440.67|4440.67|4443.07|4443.07|4440.67|4440.67|0
1621949440000|2021-05-25 13:30:40|4440.22|4440.22|4440.22|4440.22|4440.52|4440.52|4439.92|4439.92|0
1621949450000|2021-05-25 13:30:50|4440.13|4440.13|4440.58|4440.58|4441.33|4441.33|4439.83|4439.83|0
1621949460000|2021-05-25 13:31:00|4440.73|4440.73|4441.15|4441.15|4441.15|4441.15|4440.73|4440.73|0
1621949470000|2021-05-25 13:31:10|4440.85|4440.85|4441|4441|4441.3|4441.3|4440.85|4440.85|0
1621949480000|2021-05-25 13:31:20|4440.7|4440.7|4440.67|4440.67|4440.97|4440.97|4440.67|4440.67|0
1621949490000|2021-05-25 13:31:30|4440.52|4440.52|4440.34|4440.34|4440.52|4440.52|4440.34|4440.34|0
1621949510000|2021-05-25 13:31:50|4440.64|4440.64|4439.74|4439.74|4440.79|4440.79|4439.74|4439.74|0
1621949520000|2021-05-25 13:32:00|4440.04|4440.04|4440.79|4440.79|4440.79|4440.79|4440.04|4440.04|0
1621949530000|2021-05-25 13:32:10|4441.02|4441.02|4441.03|4441.03|4441.63|4441.63|4440.12|4440.12|0
1621949540000|2021-05-25 13:32:20|4441.33|4441.33|4441.35|4441.35|4441.35|4441.35|4441.33|4441.33|0
1621949550000|2021-05-25 13:32:30|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|0
1621949560000|2021-05-25 13:32:40|4440.96|4440.96|4441.26|4441.26|4441.26|4441.26|4440.96|4440.96|0
1621949570000|2021-05-25 13:32:50|4441.11|4441.11|4440.81|4440.81|4441.11|4441.11|4440.81|4440.81|0
1621949580000|2021-05-25 13:33:00|4441.41|4441.41|4442.31|4442.31|4442.31|4442.31|4441.41|4441.41|0
1621949590000|2021-05-25 13:33:10|4443.21|4443.21|4444.27|4444.27|4444.27|4444.27|4443.06|4443.06|0
1621949600000|2021-05-25 13:33:20|4444.41|4444.41|4445.26|4445.26|4445.26|4445.26|4444.41|4444.41|0
1621949610000|2021-05-25 13:33:30|4444.06|4444.06|4445.43|4445.43|4445.43|4445.43|4444.06|4444.06|0
1621949620000|2021-05-25 13:33:40|4445.39|4445.39|4444.5|4444.5|4445.61|4445.61|4444.5|4444.5|0
1621949630000|2021-05-25 13:33:50|4444.8|4444.8|4444.8|4444.8|4444.8|4444.8|4444.8|4444.8|0
1621949640000|2021-05-25 13:34:00|4444.95|4444.95|4444.95|4444.95|4445.55|4445.55|4444.95|4444.95|0
1621949650000|2021-05-25 13:34:10|4444.99|4444.99|4444.99|4444.99|4444.99|4444.99|4444.99|4444.99|0
1621949660000|2021-05-25 13:34:20|4444.39|4444.39|4443.64|4443.64|4444.39|4444.39|4443.64|4443.64|0
1621949670000|2021-05-25 13:34:30|4443.94|4443.94|4443.04|4443.04|4443.94|4443.94|4442.74|4442.74|0
1621949680000|2021-05-25 13:34:40|4442.74|4442.74|4442.74|4442.74|4442.74|4442.74|4442.74|4442.74|0
1621949690000|2021-05-25 13:34:50|4442.86|4442.86|4444.06|4444.06|4444.06|4444.06|4442.86|4442.86|0
1621949700000|2021-05-25 13:35:00|4443.76|4443.76|4443.23|4443.23|4443.8|4443.8|4442.9|4442.9|0
1621949710000|2021-05-25 13:35:10|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|0
1621949720000|2021-05-25 13:35:20|4442.85|4442.85|4441.95|4441.95|4442.85|4442.85|4441.95|4441.95|0
1621949730000|2021-05-25 13:35:30|4441.65|4441.65|4440.73|4440.73|4441.65|4441.65|4440.45|4440.45|0
1621949740000|2021-05-25 13:35:40|4441.03|4441.03|4440.48|4440.48|4441.03|4441.03|4440.16|4440.16|0
1621949750000|2021-05-25 13:35:50|4440.33|4440.33|4440.28|4440.28|4440.33|4440.33|4440.28|4440.28|0
1621949760000|2021-05-25 13:36:00|4440.4|4440.4|4440.7|4440.7|4440.85|4440.85|4440.4|4440.4|0
1621949770000|2021-05-25 13:36:10|4440.4|4440.4|4439.69|4439.69|4440.4|4440.4|4439.65|4439.65|0
1621949780000|2021-05-25 13:36:20|4439.39|4439.39|4438.64|4438.64|4439.39|4439.39|4438.64|4438.64|0
1621949790000|2021-05-25 13:36:30|4438.04|4438.04|4436.84|4436.84|4438.04|4438.04|4436.84|4436.84|0
1621949820000|2021-05-25 13:37:00|4436.54|4436.54|4436.59|4436.59|4436.74|4436.74|4436.54|4436.54|0
1621949830000|2021-05-25 13:37:10|4436.29|4436.29|4436.29|4436.29|4436.59|4436.59|4436.29|4436.29|0
1621949840000|2021-05-25 13:37:20|4436.59|4436.59|4437.34|4437.34|4437.34|4437.34|4436.59|4436.59|0
1621949850000|2021-05-25 13:37:30|4437.04|4437.04|4437.04|4437.04|4437.64|4437.64|4437.04|4437.04|0
1621949870000|2021-05-25 13:37:50|4436.74|4436.74|4435.66|4435.66|4436.74|4436.74|4435.66|4435.66|0
1621949880000|2021-05-25 13:38:00|4435.55|4435.55|4436.77|4436.77|4436.77|4436.77|4435.55|4435.55|0
1621949890000|2021-05-25 13:38:10|4435.57|4435.57|4435.49|4435.49|4435.57|4435.57|4434.41|4434.41|0
1621949900000|2021-05-25 13:38:20|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|0
1621949910000|2021-05-25 13:38:30|4434.44|4434.44|4435.04|4435.04|4435.04|4435.04|4434.44|4434.44|0
1621949920000|2021-05-25 13:38:40|4433.84|4433.84|4433.39|4433.39|4433.99|4433.99|4433.09|4433.09|0
1621949930000|2021-05-25 13:38:50|4433.51|4433.51|4433.05|4433.05|4433.51|4433.51|4433.05|4433.05|0
1621949940000|2021-05-25 13:39:00|4433.2|4433.2|4433.35|4433.35|4433.35|4433.35|4433.2|4433.2|0
1621949950000|2021-05-25 13:39:10|4433.05|4433.05|4433|4433|4433.05|4433.05|4433|4433|0
1621949960000|2021-05-25 13:39:20|4433.3|4433.3|4433.72|4433.72|4433.72|4433.72|4432.82|4432.82|0
1621949970000|2021-05-25 13:39:30|4434.02|4434.02|4433.72|4433.72|4434.62|4434.62|4433.72|4433.72|0
1621949980000|2021-05-25 13:39:40|4434.32|4434.32|4433.76|4433.76|4434.47|4434.47|4433.76|4433.76|0
1621949990000|2021-05-25 13:39:50|4434.66|4434.66|4435.11|4435.11|4435.11|4435.11|4434.66|4434.66|0
1621950000000|2021-05-25 13:40:00|4434.81|4434.81|4435.71|4435.71|4436.01|4436.01|4434.81|4434.81|0
1621950010000|2021-05-25 13:40:10|4434.81|4434.81|4435.41|4435.41|4435.41|4435.41|4434.51|4434.51|0
1621950020000|2021-05-25 13:40:20|4435.11|4435.11|4434.72|4434.72|4435.11|4435.11|4434.51|4434.51|0
1621950030000|2021-05-25 13:40:30|4434.27|4434.27|4434.27|4434.27|4434.27|4434.27|4434.27|4434.27|0
1621950040000|2021-05-25 13:40:40|4434.39|4434.39|4434.43|4434.43|4434.43|4434.43|4434.39|4434.39|0
1621950050000|2021-05-25 13:40:50|4434.13|4434.13|4434.47|4434.47|4434.47|4434.47|4434.13|4434.13|0
1621950060000|2021-05-25 13:41:00|4434.77|4434.77|4435.07|4435.07|4435.07|4435.07|4434.77|4434.77|0
1621950070000|2021-05-25 13:41:10|4435.22|4435.22|4435.22|4435.22|4435.22|4435.22|4435.22|4435.22|0
1621950080000|2021-05-25 13:41:20|4435.26|4435.26|4434.98|4434.98|4436.31|4436.31|4434.98|4434.98|0
1621950090000|2021-05-25 13:41:30|4434.94|4434.94|4434.04|4434.04|4434.94|4434.94|4434.04|4434.04|0
1621950100000|2021-05-25 13:41:40|4434.02|4434.02|4433.12|4433.12|4434.02|4434.02|4433.12|4433.12|0
1621950110000|2021-05-25 13:41:50|4433.27|4433.27|4434.14|4434.14|4434.14|4434.14|4433.27|4433.27|0
1621950120000|2021-05-25 13:42:00|4434.19|4434.19|4434.4|4434.4|4434.49|4434.49|4434.19|4434.19|0
1621950130000|2021-05-25 13:42:10|4433.5|4433.5|4433.65|4433.65|4433.65|4433.65|4433.5|4433.5|0
1621950140000|2021-05-25 13:42:20|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|0
1621950150000|2021-05-25 13:42:30|4433.65|4433.65|4433.65|4433.65|4433.65|4433.65|4433.35|4433.35|0
1621950160000|2021-05-25 13:42:40|4433.62|4433.62|4434.18|4434.18|4434.18|4434.18|4433.58|4433.58|0
1621950170000|2021-05-25 13:42:50|4434.03|4434.03|4434.92|4434.92|4434.92|4434.92|4434.03|4434.03|0
1621950180000|2021-05-25 13:43:00|4434.77|4434.77|4434.77|4434.77|4434.77|4434.77|4434.77|4434.77|0
1621950190000|2021-05-25 13:43:10|4434.81|4434.81|4435.3|4435.3|4435.3|4435.3|4434.81|4434.81|0
1621950200000|2021-05-25 13:43:20|4435|4435|4434.1|4434.1|4435|4435|4434.1|4434.1|0
1621950210000|2021-05-25 13:43:30|4433.8|4433.8|4433.85|4433.85|4433.85|4433.85|4433.8|4433.8|0
1621950220000|2021-05-25 13:43:40|4434.45|4434.45|4434.75|4434.75|4434.75|4434.75|4434.45|4434.45|0
1621950230000|2021-05-25 13:43:50|4434.9|4434.9|4435.14|4435.14|4435.14|4435.14|4434.9|4434.9|0
1621950240000|2021-05-25 13:44:00|4435.11|4435.11|4435.41|4435.41|4435.71|4435.71|4435.11|4435.11|0
1621950250000|2021-05-25 13:44:10|4435.11|4435.11|4435.41|4435.41|4435.41|4435.41|4435.11|4435.11|0
1621950260000|2021-05-25 13:44:20|4435.5|4435.5|4436.9|4436.9|4436.9|4436.9|4435.5|4435.5|0
1621950270000|2021-05-25 13:44:30|4436.6|4436.6|4436.24|4436.24|4436.6|4436.6|4435.94|4435.94|0
1621950280000|2021-05-25 13:44:40|4436.84|4436.84|4436.95|4436.95|4436.95|4436.95|4436.84|4436.84|0
1621950290000|2021-05-25 13:44:50|4436.99|4436.99|4437.17|4437.17|4437.17|4437.17|4436.09|4436.09|0
1621950310000|2021-05-25 13:45:10|4437.02|4437.02|4437.53|4437.53|4437.53|4437.53|4437.02|4437.02|0
1621950320000|2021-05-25 13:45:20|4437.44|4437.44|4438.04|4438.04|4438.04|4438.04|4437.29|4437.29|0
1621950330000|2021-05-25 13:45:30|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|0
1621950340000|2021-05-25 13:45:40|4437.74|4437.74|4436.99|4436.99|4437.74|4437.74|4436.99|4436.99|0
1621950350000|2021-05-25 13:45:50|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|0
1621950360000|2021-05-25 13:46:00|4436.09|4436.09|4435.94|4435.94|4436.09|4436.09|4435.94|4435.94|0
1621950370000|2021-05-25 13:46:10|4435.64|4435.64|4435.94|4435.94|4435.94|4435.94|4435.34|4435.34|0
1621950390000|2021-05-25 13:46:30|4435.34|4435.34|4434.71|4434.71|4435.34|4435.34|4434.71|4434.71|0
1621950410000|2021-05-25 13:46:50|4434.76|4434.76|4434.94|4434.94|4435.24|4435.24|4434.76|4434.76|0
1621950420000|2021-05-25 13:47:00|4435.24|4435.24|4435.24|4435.24|4435.24|4435.24|4435.24|4435.24|0
1621950430000|2021-05-25 13:47:10|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|0
1621950440000|2021-05-25 13:47:20|4434.34|4434.34|4434.64|4434.64|4434.64|4434.64|4434.04|4434.04|0
1621950450000|2021-05-25 13:47:30|4434.61|4434.61|4434.19|4434.19|4434.61|4434.61|4433.59|4433.59|0
1621950460000|2021-05-25 13:47:40|4434.15|4434.15|4434.51|4434.51|4434.51|4434.51|4434.15|4434.15|0
1621950470000|2021-05-25 13:47:50|4434.21|4434.21|4433.91|4433.91|4434.21|4434.21|4433.91|4433.91|0
1621950480000|2021-05-25 13:48:00|4433.76|4433.76|4433.58|4433.58|4433.76|4433.76|4432.98|4432.98|0
1621950490000|2021-05-25 13:48:10|4433.54|4433.54|4432.6|4432.6|4433.54|4433.54|4432.6|4432.6|0
1621950500000|2021-05-25 13:48:20|4432.69|4432.69|4433.14|4433.14|4433.14|4433.14|4432.55|4432.55|0
1621950510000|2021-05-25 13:48:30|4432.99|4432.99|4432.39|4432.39|4432.99|4432.99|4432.39|4432.39|0
1621950520000|2021-05-25 13:48:40|4432.51|4432.51|4431.91|4431.91|4432.51|4432.51|4431.91|4431.91|0
1621950530000|2021-05-25 13:48:50|4431.79|4431.79|4432.09|4432.09|4432.09|4432.09|4431.79|4431.79|0
1621950540000|2021-05-25 13:49:00|4431.98|4431.98|4432.5|4432.5|4432.58|4432.58|4431.98|4431.98|0
1621950550000|2021-05-25 13:49:10|4432.39|4432.39|4432.06|4432.06|4432.39|4432.39|4431.91|4431.91|0
1621950560000|2021-05-25 13:49:20|4432.2|4432.2|4432.66|4432.66|4432.66|4432.66|4432.06|4432.06|0
1621950570000|2021-05-25 13:49:30|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|0
1621950590000|2021-05-25 13:49:50|4432.29|4432.29|4432.32|4432.32|4432.35|4432.35|4432.2|4432.2|0
1621950600000|2021-05-25 13:50:00|4432.17|4432.17|4431.42|4431.42|4432.17|4432.17|4431.42|4431.42|0
1621950610000|2021-05-25 13:50:10|4432.03|4432.03|4432.03|4432.03|4432.03|4432.03|4432.03|4432.03|0
1621950630000|2021-05-25 13:50:30|4431.42|4431.42|4431.03|4431.03|4432.03|4432.03|4431.03|4431.03|0
1621950640000|2021-05-25 13:50:40|4430.94|4430.94|4431.24|4431.24|4431.24|4431.24|4430.94|4430.94|0
1621950650000|2021-05-25 13:50:50|4431.21|4431.21|4431.47|4431.47|4431.77|4431.77|4431.17|4431.17|0
1621950660000|2021-05-25 13:51:00|4431.17|4431.17|4430.39|4430.39|4431.17|4431.17|4430.12|4430.12|0
1621950670000|2021-05-25 13:51:10|4430.69|4430.69|4430.99|4430.99|4430.99|4430.99|4430.69|4430.69|0
1621950690000|2021-05-25 13:51:30|4431.29|4431.29|4431.52|4431.52|4431.74|4431.74|4431.29|4431.29|0
1621950700000|2021-05-25 13:51:40|4431.67|4431.67|4432.16|4432.16|4432.27|4432.27|4431.67|4431.67|0
1621950710000|2021-05-25 13:51:50|4432.31|4432.31|4432.56|4432.56|4432.56|4432.56|4432.14|4432.14|0
1621950720000|2021-05-25 13:52:00|4432.71|4432.71|4433.16|4433.16|4433.16|4433.16|4432.71|4432.71|0
1621950730000|2021-05-25 13:52:10|4433.13|4433.13|4433.06|4433.06|4433.56|4433.56|4433.06|4433.06|0
1621950740000|2021-05-25 13:52:20|4433.36|4433.36|4433.82|4433.82|4433.87|4433.87|4433.27|4433.27|0
1621950750000|2021-05-25 13:52:30|4434|4434|4434.9|4434.9|4434.9|4434.9|4434|4434|0
1621950760000|2021-05-25 13:52:40|4434.6|4434.6|4434.6|4434.6|4434.6|4434.6|4434.6|4434.6|0
1621950770000|2021-05-25 13:52:50|4435.2|4435.2|4435.23|4435.23|4435.23|4435.23|4435.2|4435.2|0
1621950780000|2021-05-25 13:53:00|4435.25|4435.25|4435.12|4435.12|4435.25|4435.25|4435.09|4435.09|0
1621950790000|2021-05-25 13:53:10|4435.14|4435.14|4435.29|4435.29|4435.29|4435.29|4435.14|4435.14|0
1621950800000|2021-05-25 13:53:20|4434.69|4434.69|4435.29|4435.29|4435.29|4435.29|4434.69|4434.69|0
1621950810000|2021-05-25 13:53:30|4435.44|4435.44|4436.34|4436.34|4436.34|4436.34|4435.44|4435.44|0
1621950820000|2021-05-25 13:53:40|4436.46|4436.46|4437.69|4437.69|4437.69|4437.69|4436.46|4436.46|0
1621950830000|2021-05-25 13:53:50|4437.99|4437.99|4438.74|4438.74|4438.74|4438.74|4437.99|4437.99|0
1621950840000|2021-05-25 13:54:00|4438.44|4438.44|4438.48|4438.48|4438.78|4438.78|4438.44|4438.44|0
1621950850000|2021-05-25 13:54:10|4438.39|4438.39|4438.86|4438.86|4438.86|4438.86|4438.39|4438.39|0
1621950860000|2021-05-25 13:54:20|4438.97|4438.97|4438.87|4438.87|4439.27|4439.27|4438.87|4438.87|0
1621950870000|2021-05-25 13:54:30|4438.57|4438.57|4438.57|4438.57|4438.57|4438.57|4438.57|4438.57|0
1621950880000|2021-05-25 13:54:40|4438.68|4438.68|4438.68|4438.68|4438.68|4438.68|4438.68|4438.68|0
1621950890000|2021-05-25 13:54:50|4438.53|4438.53|4438.39|4438.39|4438.53|4438.53|4438.39|4438.39|0
1621950900000|2021-05-25 13:55:00|4438.24|4438.24|4438.61|4438.61|4438.61|4438.61|4438.09|4438.09|0
1621950920000|2021-05-25 13:55:20|4438.63|4438.63|4438.57|4438.57|4438.72|4438.72|4438.57|4438.57|0
1621950930000|2021-05-25 13:55:30|4438.68|4438.68|4437.6|4437.6|4438.68|4438.68|4437.6|4437.6|0
1621950940000|2021-05-25 13:55:40|4437.75|4437.75|4438.35|4438.35|4438.35|4438.35|4437.6|4437.6|0
1621950950000|2021-05-25 13:55:50|4438.2|4438.2|4438.2|4438.2|4438.2|4438.2|4438.15|4438.15|0
1621950960000|2021-05-25 13:56:00|4438.18|4438.18|4438.89|4438.89|4438.89|4438.89|4438.18|4438.18|0
1621950970000|2021-05-25 13:56:10|4439.49|4439.49|4439.47|4439.47|4439.49|4439.49|4439.47|4439.47|0
1621950980000|2021-05-25 13:56:20|4439.62|4439.62|4439.62|4439.62|4439.62|4439.62|4439.62|4439.62|0
1621950990000|2021-05-25 13:56:30|4439.64|4439.64|4438.74|4438.74|4439.64|4439.64|4438.74|4438.74|0
1621951000000|2021-05-25 13:56:40|4438.76|4438.76|4439.21|4439.21|4439.36|4439.36|4438.76|4438.76|0
1621951010000|2021-05-25 13:56:50|4439.06|4439.06|4437.82|4437.82|4439.06|4439.06|4437.82|4437.82|0
1621951030000|2021-05-25 13:57:10|4438.42|4438.42|4438.42|4438.42|4438.42|4438.42|4438.42|4438.42|0
1621951040000|2021-05-25 13:57:20|4438.72|4438.72|4439.33|4439.33|4439.33|4439.33|4438.72|4438.72|0
1621951050000|2021-05-25 13:57:30|4439.62|4439.62|4439.92|4439.92|4439.92|4439.92|4439.62|4439.62|0
1621951060000|2021-05-25 13:57:40|4439.62|4439.62|4439.65|4439.65|4439.65|4439.65|4439.62|4439.62|0
1621951070000|2021-05-25 13:57:50|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|0
1621951080000|2021-05-25 13:58:00|4440.2|4440.2|4440.65|4440.65|4440.65|4440.65|4440.2|4440.2|0
1621951090000|2021-05-25 13:58:10|4440.53|4440.53|4440.53|4440.53|4440.53|4440.53|4440.53|4440.53|0
1621951100000|2021-05-25 13:58:20|4440.51|4440.51|4441.11|4441.11|4441.11|4441.11|4440.51|4440.51|0
1621951130000|2021-05-25 13:58:50|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|0
1621951140000|2021-05-25 13:59:00|4441.48|4441.48|4441.48|4441.48|4441.48|4441.48|4441.48|4441.48|0
1621951150000|2021-05-25 13:59:10|4441.5|4441.5|4441.5|4441.5|4441.95|4441.95|4441.5|4441.5|0
1621951160000|2021-05-25 13:59:20|4441.2|4441.2|4441.83|4441.83|4441.83|4441.83|4441.2|4441.2|0
1621951170000|2021-05-25 13:59:30|4442.01|4442.01|4442.21|4442.21|4442.21|4442.21|4442.01|4442.01|0
1621951180000|2021-05-25 13:59:40|4442.36|4442.36|4443.88|4443.88|4443.88|4443.88|4442.36|4442.36|0
1621951190000|2021-05-25 13:59:50|4443.58|4443.58|4444.2|4444.2|4444.2|4444.2|4443.49|4443.49|0
1621951200000|2021-05-25 14:00:00|4444.08|4444.08|4444.27|4444.27|4444.27|4444.27|4444.08|4444.08|0
1621951210000|2021-05-25 14:00:10|4443.96|4443.96|4443.39|4443.39|4443.96|4443.96|4443.37|4443.37|0
1621951220000|2021-05-25 14:00:20|4442.79|4442.79|4442.67|4442.67|4442.97|4442.97|4442.19|4442.19|0
1621951230000|2021-05-25 14:00:30|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|0
1621951240000|2021-05-25 14:00:40|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|0
1621951250000|2021-05-25 14:00:50|4442.43|4442.43|4442.6|4442.6|4442.6|4442.6|4442.43|4442.43|0
1621951260000|2021-05-25 14:01:00|4442.69|4442.69|4442.65|4442.65|4442.69|4442.69|4442.65|4442.65|0
1621951270000|2021-05-25 14:01:10|4442.51|4442.51|4442.51|4442.51|4442.51|4442.51|4442.51|4442.51|0
1621951290000|2021-05-25 14:01:30|4442.21|4442.21|4441.16|4441.16|4442.21|4442.21|4441.16|4441.16|0
1621951300000|2021-05-25 14:01:40|4441.61|4441.61|4442.01|4442.01|4442.01|4442.01|4441.26|4441.26|0
1621951310000|2021-05-25 14:01:50|4442.12|4442.12|4442.76|4442.76|4442.87|4442.87|4442.12|4442.12|0
1621951320000|2021-05-25 14:02:00|4442.46|4442.46|4442.76|4442.76|4442.76|4442.76|4442.46|4442.46|0
1621951330000|2021-05-25 14:02:10|4442.46|4442.46|4442.73|4442.73|4442.73|4442.73|4442.13|4442.13|0
1621951340000|2021-05-25 14:02:20|4442.62|4442.62|4443.1|4443.1|4443.1|4443.1|4442.5|4442.5|0
1621951350000|2021-05-25 14:02:30|4443.25|4443.25|4443.25|4443.25|4443.25|4443.25|4443.25|4443.25|0
1621951360000|2021-05-25 14:02:40|4443.4|4443.4|4442.8|4442.8|4443.55|4443.55|4442.8|4442.8|0
1621951370000|2021-05-25 14:02:50|4442.95|4442.95|4443.54|4443.54|4443.54|4443.54|4442.65|4442.65|0
1621951380000|2021-05-25 14:03:00|4443.24|4443.24|4443.86|4443.86|4443.86|4443.86|4442.5|4442.5|0
1621951390000|2021-05-25 14:03:10|4443.75|4443.75|4444.39|4444.39|4444.39|4444.39|4443.75|4443.75|0
1621951410000|2021-05-25 14:03:30|4444.09|4444.09|4444.09|4444.09|4444.09|4444.09|4444.09|4444.09|0
1621951420000|2021-05-25 14:03:40|4443.94|4443.94|4443.64|4443.64|4443.94|4443.94|4443.64|4443.64|0
1621951430000|2021-05-25 14:03:50|4443.79|4443.79|4443.94|4443.94|4444.09|4444.09|4443.79|4443.79|0
1621951440000|2021-05-25 14:04:00|4444.05|4444.05|4444.55|4444.55|4444.86|4444.86|4443.96|4443.96|0
1621951450000|2021-05-25 14:04:10|4444.85|4444.85|4444.55|4444.55|4444.85|4444.85|4444.55|4444.55|0
1621951460000|2021-05-25 14:04:20|4445.3|4445.3|4445.15|4445.15|4445.45|4445.45|4445.15|4445.15|0
1621951470000|2021-05-25 14:04:30|4445.75|4445.75|4446.24|4446.24|4446.24|4446.24|4445.75|4445.75|0
1621951480000|2021-05-25 14:04:40|4445.94|4445.94|4445.98|4445.98|4445.98|4445.98|4445.94|4445.94|0
1621951490000|2021-05-25 14:04:50|4446|4446|4446|4446|4446|4446|4446|4446|0
1621951500000|2021-05-25 14:05:00|4446.15|4446.15|4446.22|4446.22|4446.24|4446.24|4446.15|4446.15|0
1621951510000|2021-05-25 14:05:10|4446.1|4446.1|4446.1|4446.1|4446.1|4446.1|4446.1|4446.1|0
1621951520000|2021-05-25 14:05:20|4446.25|4446.25|4446.25|4446.25|4446.25|4446.25|4446.25|4446.25|0
1621951530000|2021-05-25 14:05:30|4446.85|4446.85|4447.6|4447.6|4447.6|4447.6|4446.85|4446.85|0
1621951540000|2021-05-25 14:05:40|4447.63|4447.63|4447.42|4447.42|4447.63|4447.63|4447.33|4447.33|0
1621951550000|2021-05-25 14:05:50|4447.45|4447.45|4446.86|4446.86|4447.76|4447.76|4446.86|4446.86|0
1621951560000|2021-05-25 14:06:00|4446.56|4446.56|4446.2|4446.2|4446.56|4446.56|4446.2|4446.2|0
1621951570000|2021-05-25 14:06:10|4445.75|4445.75|4446.14|4446.14|4446.14|4446.14|4445.75|4445.75|0
1621951580000|2021-05-25 14:06:20|4446.44|4446.44|4446.44|4446.44|4446.44|4446.44|4446.44|4446.44|0
1621951590000|2021-05-25 14:06:30|4446.14|4446.14|4446.14|4446.14|4446.44|4446.44|4446.14|4446.14|0
1621951600000|2021-05-25 14:06:40|4446.23|4446.23|4446.23|4446.23|4446.23|4446.23|4446.23|4446.23|0
1621951610000|2021-05-25 14:06:50|4446.33|4446.33|4446.33|4446.33|4446.33|4446.33|4446.33|4446.33|0
1621951620000|2021-05-25 14:07:00|4445.73|4445.73|4445.43|4445.43|4445.73|4445.73|4444.53|4444.53|0
1621951630000|2021-05-25 14:07:10|4445.13|4445.13|4445.82|4445.82|4445.82|4445.82|4445.13|4445.13|0
1621951640000|2021-05-25 14:07:20|4445.73|4445.73|4445.25|4445.25|4445.73|4445.73|4445.25|4445.25|0
1621951650000|2021-05-25 14:07:30|4444.95|4444.95|4444.47|4444.47|4445.16|4445.16|4444.26|4444.26|0
1621951660000|2021-05-25 14:07:40|4444.77|4444.77|4444.5|4444.5|4444.77|4444.77|4444.17|4444.17|0
1621951670000|2021-05-25 14:07:50|4445.11|4445.11|4444.66|4444.66|4445.11|4445.11|4444.66|4444.66|0
1621951680000|2021-05-25 14:08:00|4445.26|4445.26|4445.56|4445.56|4445.56|4445.56|4445.26|4445.26|0
1621951690000|2021-05-25 14:08:10|4444.96|4444.96|4444.21|4444.21|4444.96|4444.96|4444.21|4444.21|0
1621951700000|2021-05-25 14:08:20|4443.76|4443.76|4442.86|4442.86|4443.76|4443.76|4442.86|4442.86|0
1621951710000|2021-05-25 14:08:30|4443.16|4443.16|4443.55|4443.55|4443.55|4443.55|4443.16|4443.16|0
1621951720000|2021-05-25 14:08:40|4443.25|4443.25|4443.25|4443.25|4443.55|4443.55|4443.25|4443.25|0
1621951730000|2021-05-25 14:08:50|4443.13|4443.13|4443.43|4443.43|4443.43|4443.43|4443.13|4443.13|0
1621951740000|2021-05-25 14:09:00|4443.34|4443.34|4443.64|4443.64|4443.64|4443.64|4443.04|4443.04|0
1621951750000|2021-05-25 14:09:10|4443.34|4443.34|4443.34|4443.34|4443.34|4443.34|4443.34|4443.34|0
1621951760000|2021-05-25 14:09:20|4443.45|4443.45|4443.3|4443.3|4443.48|4443.48|4443.3|4443.3|0
1621951780000|2021-05-25 14:09:40|4443.28|4443.28|4442.98|4442.98|4443.28|4443.28|4442.98|4442.98|0
1621951800000|2021-05-25 14:10:00|4443.09|4443.09|4443.64|4443.64|4443.64|4443.64|4442.94|4442.94|0
1621951810000|2021-05-25 14:10:10|4443.94|4443.94|4443.94|4443.94|4443.94|4443.94|4443.94|4443.94|0
1621951820000|2021-05-25 14:10:20|4443.64|4443.64|4443.19|4443.19|4443.64|4443.64|4443.19|4443.19|0
1621951830000|2021-05-25 14:10:30|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|0
1621951840000|2021-05-25 14:10:40|4442.8|4442.8|4442.05|4442.05|4442.8|4442.8|4442.05|4442.05|0
1621951850000|2021-05-25 14:10:50|4441.96|4441.96|4441.58|4441.58|4441.96|4441.96|4441.58|4441.58|0
1621951860000|2021-05-25 14:11:00|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|0
1621951870000|2021-05-25 14:11:10|4441.88|4441.88|4441.79|4441.79|4441.88|4441.88|4441.79|4441.79|0
1621951880000|2021-05-25 14:11:20|4442.09|4442.09|4442.09|4442.09|4442.09|4442.09|4442.09|4442.09|0
1621951890000|2021-05-25 14:11:30|4441.75|4441.75|4441.75|4441.75|4442.05|4442.05|4441.75|4441.75|0
1621951900000|2021-05-25 14:11:40|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|0
1621951910000|2021-05-25 14:11:50|4442.02|4442.02|4442.12|4442.12|4442.12|4442.12|4441.97|4441.97|0
1621951920000|2021-05-25 14:12:00|4441.82|4441.82|4441.64|4441.64|4442.24|4442.24|4441.52|4441.52|0
1621951930000|2021-05-25 14:12:10|4441.94|4441.94|4441.19|4441.19|4442.09|4442.09|4441.19|4441.19|0
1621951940000|2021-05-25 14:12:20|4441.49|4441.49|4441.19|4441.19|4441.49|4441.49|4441.19|4441.19|0
1621951950000|2021-05-25 14:12:30|4440.88|4440.88|4440.88|4440.88|4440.88|4440.88|4440.88|4440.88|0
1621951960000|2021-05-25 14:12:40|4441.19|4441.19|4441.19|4441.19|4441.19|4441.19|4441.19|4441.19|0
1621951970000|2021-05-25 14:12:50|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|0
1621951980000|2021-05-25 14:13:00|4440.85|4440.85|4440.02|4440.02|4440.85|4440.85|4440.02|4440.02|0
1621951990000|2021-05-25 14:13:10|4439.72|4439.72|4439.57|4439.57|4439.72|4439.72|4439.57|4439.57|0
1621952000000|2021-05-25 14:13:20|4439.48|4439.48|4440.49|4440.49|4440.49|4440.49|4439.44|4439.44|0
1621952010000|2021-05-25 14:13:30|4440.78|4440.78|4441.08|4441.08|4441.08|4441.08|4440.78|4440.78|0
1621952020000|2021-05-25 14:13:40|4441.69|4441.69|4441.69|4441.69|4441.69|4441.69|4441.69|4441.69|0
1621952030000|2021-05-25 14:13:50|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|0
1621952040000|2021-05-25 14:14:00|4441.12|4441.12|4440.46|4440.46|4441.12|4441.12|4440.46|4440.46|0
1621952050000|2021-05-25 14:14:10|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|0
1621952060000|2021-05-25 14:14:20|4440.72|4440.72|4440.12|4440.12|4440.72|4440.72|4440.12|4440.12|0
1621952070000|2021-05-25 14:14:30|4440.42|4440.42|4440.72|4440.72|4440.72|4440.72|4440.42|4440.42|0
1621952080000|2021-05-25 14:14:40|4440.87|4440.87|4440.72|4440.72|4440.87|4440.87|4440.58|4440.58|0
1621952090000|2021-05-25 14:14:50|4441.33|4441.33|4441.78|4441.78|4441.78|4441.78|4441.33|4441.33|0
1621952100000|2021-05-25 14:15:00|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|0
1621952110000|2021-05-25 14:15:10|4441.62|4441.62|4441.62|4441.62|4441.62|4441.62|4441.62|4441.62|0
1621952120000|2021-05-25 14:15:20|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|0
1621952130000|2021-05-25 14:15:30|4442.22|4442.22|4442.53|4442.53|4442.64|4442.64|4442.22|4442.22|0
1621952140000|2021-05-25 14:15:40|4442.68|4442.68|4441.83|4441.83|4442.77|4442.77|4441.83|4441.83|0
1621952150000|2021-05-25 14:15:50|4441.53|4441.53|4441.17|4441.17|4441.53|4441.53|4441.08|4441.08|0
1621952160000|2021-05-25 14:16:00|4440.87|4440.87|4440.91|4440.91|4440.91|4440.91|4440.87|4440.87|0
1621952180000|2021-05-25 14:16:20|4440.76|4440.76|4441.06|4441.06|4441.06|4441.06|4440.76|4440.76|0
1621952190000|2021-05-25 14:16:30|4440.97|4440.97|4441.12|4441.12|4441.12|4441.12|4440.97|4440.97|0
1621952200000|2021-05-25 14:16:40|4440.97|4440.97|4441.12|4441.12|4441.12|4441.12|4440.97|4440.97|0
1621952210000|2021-05-25 14:16:50|4441.35|4441.35|4441.23|4441.23|4441.35|4441.35|4441.23|4441.23|0
1621952220000|2021-05-25 14:17:00|4441.38|4441.38|4441.38|4441.38|4441.38|4441.38|4441.38|4441.38|0
1621952230000|2021-05-25 14:17:10|4441.4|4441.4|4442.17|4442.17|4442.17|4442.17|4441.4|4441.4|0
1621952240000|2021-05-25 14:17:20|4442.26|4442.26|4442.34|4442.34|4442.34|4442.34|4442.26|4442.26|0
1621952260000|2021-05-25 14:17:40|4442.49|4442.49|4443.54|4443.54|4444.14|4444.14|4442.49|4442.49|0
1621952270000|2021-05-25 14:17:50|4443.84|4443.84|4443.24|4443.24|4443.84|4443.84|4443.24|4443.24|0
1621952280000|2021-05-25 14:18:00|4443.84|4443.84|4443.84|4443.84|4443.84|4443.84|4443.84|4443.84|0
1621952290000|2021-05-25 14:18:10|4443.54|4443.54|4443.39|4443.39|4443.54|4443.54|4443.39|4443.39|0
1621952300000|2021-05-25 14:18:20|4443.09|4443.09|4443.24|4443.24|4443.24|4443.24|4442.64|4442.64|0
1621952310000|2021-05-25 14:18:30|4443.27|4443.27|4443.79|4443.79|4443.79|4443.79|4443.27|4443.27|0
1621952320000|2021-05-25 14:18:40|4443.91|4443.91|4444.62|4444.62|4444.62|4444.62|4443.91|4443.91|0
1621952330000|2021-05-25 14:18:50|4444.66|4444.66|4444.66|4444.66|4444.66|4444.66|4444.66|4444.66|0
1621952340000|2021-05-25 14:19:00|4444.96|4444.96|4445.6|4445.6|4445.6|4445.6|4444.96|4444.96|0
1621952350000|2021-05-25 14:19:10|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|0
1621952360000|2021-05-25 14:19:20|4446.12|4446.12|4446.72|4446.72|4446.72|4446.72|4446.12|4446.12|0
1621952370000|2021-05-25 14:19:30|4446.42|4446.42|4446.12|4446.12|4446.72|4446.72|4446.12|4446.12|0
1621952380000|2021-05-25 14:19:40|4446.42|4446.42|4446.74|4446.74|4446.74|4446.74|4446.42|4446.42|0
1621952390000|2021-05-25 14:19:50|4447.04|4447.04|4447.04|4447.04|4447.04|4447.04|4447.04|4447.04|0
1621952400000|2021-05-25 14:20:00|4446.74|4446.74|4447.01|4447.01|4447.01|4447.01|4446.38|4446.38|0
1621952410000|2021-05-25 14:20:10|4447.04|4447.04|4447.34|4447.34|4447.63|4447.63|4447.04|4447.04|0
1621952420000|2021-05-25 14:20:20|4447.45|4447.45|4447.45|4447.45|4447.45|4447.45|4447.45|4447.45|0
1621952430000|2021-05-25 14:20:30|4447.15|4447.15|4448.02|4448.02|4448.02|4448.02|4447.15|4447.15|0
1621952440000|2021-05-25 14:20:40|4448.31|4448.31|4449.41|4449.41|4449.41|4449.41|4448.31|4448.31|0
1621952450000|2021-05-25 14:20:50|4450.16|4450.16|4449.24|4449.24|4450.16|4450.16|4449.11|4449.11|0
1621952460000|2021-05-25 14:21:00|4449.54|4449.54|4449.71|4449.71|4449.97|4449.97|4449.47|4449.47|0
1621952470000|2021-05-25 14:21:10|4449.56|4449.56|4448.87|4448.87|4449.56|4449.56|4448.87|4448.87|0
1621952480000|2021-05-25 14:21:20|4449.17|4449.17|4449.26|4449.26|4449.47|4449.47|4448.87|4448.87|0
1621952490000|2021-05-25 14:21:30|4449.56|4449.56|4449.56|4449.56|4449.56|4449.56|4449.26|4449.26|0
1621952500000|2021-05-25 14:21:40|4449.86|4449.86|4449.11|4449.11|4449.86|4449.86|4448.96|4448.96|0
1621952510000|2021-05-25 14:21:50|4449.26|4449.26|4449.17|4449.17|4449.26|4449.26|4449.17|4449.17|0
1621952520000|2021-05-25 14:22:00|4448.87|4448.87|4448.18|4448.18|4448.87|4448.87|4448.18|4448.18|0
1621952530000|2021-05-25 14:22:10|4448.07|4448.07|4448.58|4448.58|4448.58|4448.58|4447.95|4447.95|0
1621952540000|2021-05-25 14:22:20|4448.55|4448.55|4448.96|4448.96|4449.57|4449.57|4448.55|4448.55|0
1621952550000|2021-05-25 14:22:30|4449.08|4449.08|4449.08|4449.08|4449.38|4449.38|4448.78|4448.78|0
1621952560000|2021-05-25 14:22:40|4449.06|4449.06|4448.45|4448.45|4449.06|4449.06|4448.45|4448.45|0
1621952570000|2021-05-25 14:22:50|4448.43|4448.43|4448.38|4448.38|4448.43|4448.43|4448.38|4448.38|0
1621952580000|2021-05-25 14:23:00|4448.68|4448.68|4449.29|4449.29|4449.29|4449.29|4448.68|4448.68|0
1621952590000|2021-05-25 14:23:10|4448.99|4448.99|4448.95|4448.95|4448.99|4448.99|4448.95|4448.95|0
1621952620000|2021-05-25 14:23:40|4449.55|4449.55|4449.55|4449.55|4449.55|4449.55|4449.55|4449.55|0
1621952630000|2021-05-25 14:23:50|4449.28|4449.28|4449.24|4449.24|4449.28|4449.28|4449.24|4449.24|0
1621952640000|2021-05-25 14:24:00|4449.54|4449.54|4449.69|4449.69|4449.69|4449.69|4449.54|4449.54|0
1621952660000|2021-05-25 14:24:20|4449.39|4449.39|4449.39|4449.39|4449.69|4449.69|4449.39|4449.39|0
1621952670000|2021-05-25 14:24:30|4449.3|4449.3|4449.6|4449.6|4449.6|4449.6|4449.3|4449.3|0
1621952690000|2021-05-25 14:24:50|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|0
1621952710000|2021-05-25 14:25:10|4449.75|4449.75|4449.48|4449.48|4450.2|4450.2|4449.48|4449.48|0
1621952720000|2021-05-25 14:25:20|4448.88|4448.88|4448.74|4448.74|4448.88|4448.88|4448.74|4448.74|0
1621952740000|2021-05-25 14:25:40|4448.44|4448.44|4448.05|4448.05|4448.44|4448.44|4448.05|4448.05|0
1621952750000|2021-05-25 14:25:50|4447.9|4447.9|4448.05|4448.05|4448.05|4448.05|4447.9|4447.9|0
1621952760000|2021-05-25 14:26:00|4447.97|4447.97|4447.78|4447.78|4447.97|4447.97|4447.78|4447.78|0
1621952770000|2021-05-25 14:26:10|4448.08|4448.08|4447.78|4447.78|4448.08|4448.08|4447.78|4447.78|0
1621952790000|2021-05-25 14:26:30|4447.37|4447.37|4447.97|4447.97|4447.97|4447.97|4447.37|4447.37|0
1621952800000|2021-05-25 14:26:40|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|0
1621952810000|2021-05-25 14:26:50|4447.79|4447.79|4447.79|4447.79|4447.79|4447.79|4447.79|4447.79|0
1621952820000|2021-05-25 14:27:00|4447.49|4447.49|4447.79|4447.79|4447.79|4447.79|4447.49|4447.49|0
1621952830000|2021-05-25 14:27:10|4447.81|4447.81|4448.51|4448.51|4448.54|4448.54|4447.79|4447.79|0
1621952840000|2021-05-25 14:27:20|4448.81|4448.81|4448.51|4448.51|4448.81|4448.81|4448.51|4448.51|0
1621952850000|2021-05-25 14:27:30|4448.36|4448.36|4448.36|4448.36|4448.36|4448.36|4448.36|4448.36|0
1621952860000|2021-05-25 14:27:40|4448.54|4448.54|4448.54|4448.54|4448.54|4448.54|4448.54|4448.54|0
1621952880000|2021-05-25 14:28:00|4448.24|4448.24|4448.09|4448.09|4448.24|4448.24|4448.09|4448.09|0
1621952890000|2021-05-25 14:28:10|4448.07|4448.07|4448.07|4448.07|4448.07|4448.07|4448.07|4448.07|0
1621952910000|2021-05-25 14:28:30|4447.92|4447.92|4448.22|4448.22|4448.22|4448.22|4447.92|4447.92|0
1621952920000|2021-05-25 14:28:40|4448.24|4448.24|4448.22|4448.22|4448.24|4448.24|4448.22|4448.22|0
1621952930000|2021-05-25 14:28:50|4447.92|4447.92|4448.26|4448.26|4448.26|4448.26|4447.66|4447.66|0
1621952940000|2021-05-25 14:29:00|4447.96|4447.96|4447.96|4447.96|4447.96|4447.96|4447.96|4447.96|0
1621952950000|2021-05-25 14:29:10|4447.92|4447.92|4448.71|4448.71|4448.71|4448.71|4447.92|4447.92|0
1621952960000|2021-05-25 14:29:20|4448.62|4448.62|4448.77|4448.77|4448.77|4448.77|4448.62|4448.62|0
1621952970000|2021-05-25 14:29:30|4448.81|4448.81|4448.81|4448.81|4448.81|4448.81|4448.81|4448.81|0
1621952980000|2021-05-25 14:29:40|4448.51|4448.51|4448.51|4448.51|4448.51|4448.51|4448.51|4448.51|0
1621952990000|2021-05-25 14:29:50|4448.48|4448.48|4449.17|4449.17|4449.32|4449.32|4448.48|4448.48|0
1621953000000|2021-05-25 14:30:00|4449.21|4449.21|4449.21|4449.21|4449.21|4449.21|4449.21|4449.21|0
1621953010000|2021-05-25 14:30:10|4449.17|4449.17|4449.17|4449.17|4449.17|4449.17|4449.17|4449.17|0
1621953020000|2021-05-25 14:30:20|4448.87|4448.87|4448.87|4448.87|4448.87|4448.87|4448.87|4448.87|0
1621953040000|2021-05-25 14:30:40|4448.57|4448.57|4447.97|4447.97|4448.57|4448.57|4447.97|4447.97|0
1621953050000|2021-05-25 14:30:50|4447.88|4447.88|4447.01|4447.01|4447.9|4447.9|4446.86|4446.86|0
1621953060000|2021-05-25 14:31:00|4447.15|4447.15|4447.45|4447.45|4447.45|4447.45|4447.15|4447.15|0
1621953070000|2021-05-25 14:31:10|4447.42|4447.42|4447.42|4447.42|4447.42|4447.42|4447.42|4447.42|0
1621953080000|2021-05-25 14:31:20|4446.82|4446.82|4446.82|4446.82|4446.82|4446.82|4446.82|4446.82|0
1621953090000|2021-05-25 14:31:30|4447.12|4447.12|4446.82|4446.82|4447.12|4447.12|4446.82|4446.82|0
1621953100000|2021-05-25 14:31:40|4447.12|4447.12|4447.42|4447.42|4447.42|4447.42|4447.12|4447.12|0
1621953120000|2021-05-25 14:32:00|4447.72|4447.72|4447.87|4447.87|4447.87|4447.87|4447.72|4447.72|0
1621953130000|2021-05-25 14:32:10|4447.57|4447.57|4447.57|4447.57|4447.57|4447.57|4447.57|4447.57|0
1621953140000|2021-05-25 14:32:20|4447.27|4447.27|4447.18|4447.18|4447.27|4447.27|4447.18|4447.18|0
1621953150000|2021-05-25 14:32:30|4447.93|4447.93|4447.93|4447.93|4447.93|4447.93|4447.93|4447.93|0
1621953160000|2021-05-25 14:32:40|4448.53|4448.53|4448.53|4448.53|4448.53|4448.53|4448.53|4448.53|0
1621953170000|2021-05-25 14:32:50|4448.5|4448.5|4448.8|4448.8|4448.8|4448.8|4448.5|4448.5|0
1621953200000|2021-05-25 14:33:20|4448.66|4448.66|4448.66|4448.66|4448.66|4448.66|4448.66|4448.66|0
1621953220000|2021-05-25 14:33:40|4448.54|4448.54|4448.84|4448.84|4448.84|4448.84|4448.54|4448.54|0
1621953230000|2021-05-25 14:33:50|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|0
1621953240000|2021-05-25 14:34:00|4449.33|4449.33|4449.79|4449.79|4449.96|4449.96|4449.21|4449.21|0
1621953250000|2021-05-25 14:34:10|4449.6|4449.6|4449.6|4449.6|4449.6|4449.6|4449.6|4449.6|0
1621953260000|2021-05-25 14:34:20|4449.9|4449.9|4450.35|4450.35|4450.35|4450.35|4449.9|4449.9|0
1621953270000|2021-05-25 14:34:30|4450.5|4450.5|4451.1|4451.1|4451.1|4451.1|4450.5|4450.5|0
1621953290000|2021-05-25 14:34:50|4451.4|4451.4|4451.4|4451.4|4451.4|4451.4|4451.4|4451.4|0
1621953300000|2021-05-25 14:35:00|4451.7|4451.7|4451.7|4451.7|4451.7|4451.7|4451.7|4451.7|0
1621953310000|2021-05-25 14:35:10|4451.4|4451.4|4451.4|4451.4|4451.4|4451.4|4451.4|4451.4|0
1621953320000|2021-05-25 14:35:20|4452.15|4452.15|4452.45|4452.45|4452.45|4452.45|4452.15|4452.15|0
1621953340000|2021-05-25 14:35:40|4452.75|4452.75|4452.75|4452.75|4452.75|4452.75|4452.75|4452.75|0
1621953350000|2021-05-25 14:35:50|4453.05|4453.05|4453.65|4453.65|4453.65|4453.65|4453.05|4453.05|0
1621953360000|2021-05-25 14:36:00|4453.76|4453.76|4453.76|4453.76|4453.76|4453.76|4453.76|4453.76|0
1621953370000|2021-05-25 14:36:10|4453.85|4453.85|4454.69|4454.69|4454.69|4454.69|4453.85|4453.85|0
1621953390000|2021-05-25 14:36:30|4454.39|4454.39|4452.91|4452.91|4454.39|4454.39|4452.91|4452.91|0
1621953400000|2021-05-25 14:36:40|4452.95|4452.95|4452.95|4452.95|4452.95|4452.95|4452.95|4452.95|0
1621953410000|2021-05-25 14:36:50|4453.07|4453.07|4452.84|4452.84|4453.07|4453.07|4452.84|4452.84|0
1621953420000|2021-05-25 14:37:00|4452.54|4452.54|4452.84|4452.84|4452.84|4452.84|4452.54|4452.54|0
1621953430000|2021-05-25 14:37:10|4452.88|4452.88|4452.58|4452.58|4452.88|4452.88|4452.58|4452.58|0
1621953440000|2021-05-25 14:37:20|4452.87|4452.87|4452.87|4452.87|4452.87|4452.87|4452.87|4452.87|0
1621953450000|2021-05-25 14:37:30|4452.57|4452.57|4452.57|4452.57|4452.57|4452.57|4452.57|4452.57|0
1621953460000|2021-05-25 14:37:40|4452.42|4452.42|4452.12|4452.12|4452.42|4452.42|4452.12|4452.12|0
1621953470000|2021-05-25 14:37:50|4452.24|4452.24|4452.24|4452.24|4452.24|4452.24|4452.24|4452.24|0
1621953480000|2021-05-25 14:38:00|4452.54|4452.54|4452.84|4452.84|4452.84|4452.84|4452.54|4452.54|0
1621953490000|2021-05-25 14:38:10|4452.54|4452.54|4452.54|4452.54|4452.54|4452.54|4452.54|4452.54|0
1621953500000|2021-05-25 14:38:20|4452.39|4452.39|4451.79|4451.79|4452.39|4452.39|4451.79|4451.79|0
1621953520000|2021-05-25 14:38:40|4452.09|4452.09|4452.14|4452.14|4452.14|4452.14|4452.09|4452.09|0
1621953530000|2021-05-25 14:38:50|4451.99|4451.99|4451.99|4451.99|4451.99|4451.99|4451.99|4451.99|0
1621953540000|2021-05-25 14:39:00|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|0
1621953550000|2021-05-25 14:39:10|4452.59|4452.59|4453.37|4453.37|4453.37|4453.37|4452.59|4452.59|0
1621953560000|2021-05-25 14:39:20|4453.46|4453.46|4453.46|4453.46|4453.46|4453.46|4453.46|4453.46|0
1621953570000|2021-05-25 14:39:30|4452.86|4452.86|4453.46|4453.46|4453.46|4453.46|4452.86|4452.86|0
1621953580000|2021-05-25 14:39:40|4453.76|4453.76|4453.87|4453.87|4453.87|4453.87|4453.76|4453.76|0
1621953590000|2021-05-25 14:39:50|4453.93|4453.93|4453.77|4453.77|4453.93|4453.93|4453.48|4453.48|0
1621953600000|2021-05-25 14:40:00|4453.8|4453.8|4453.94|4453.94|4453.94|4453.94|4453.8|4453.8|0
1621953610000|2021-05-25 14:40:10|4454.09|4454.09|4453.43|4453.43|4454.33|4454.33|4453.43|4453.43|0
1621953620000|2021-05-25 14:40:20|4453.72|4453.72|4453.72|4453.72|4453.72|4453.72|4453.72|4453.72|0
1621953640000|2021-05-25 14:40:40|4453.42|4453.42|4453.42|4453.42|4453.42|4453.42|4453.42|4453.42|0
1621953650000|2021-05-25 14:40:50|4453.54|4453.54|4453.24|4453.24|4453.54|4453.54|4453.24|4453.24|0
1621953660000|2021-05-25 14:41:00|4452.64|4452.64|4452.04|4452.04|4452.64|4452.64|4452.04|4452.04|0
1621953670000|2021-05-25 14:41:10|4451.74|4451.74|4451.4|4451.4|4451.74|4451.74|4451.4|4451.4|0
1621953680000|2021-05-25 14:41:20|4451.1|4451.1|4452.9|4452.9|4452.9|4452.9|4451.1|4451.1|0
1621953690000|2021-05-25 14:41:30|4452.6|4452.6|4452.6|4452.6|4452.6|4452.6|4452.6|4452.6|0
1621953700000|2021-05-25 14:41:40|4452.64|4452.64|4452.64|4452.64|4452.64|4452.64|4452.59|4452.59|0
1621953710000|2021-05-25 14:41:50|4452.87|4452.87|4452.87|4452.87|4452.87|4452.87|4452.87|4452.87|0
1621953720000|2021-05-25 14:42:00|4452.26|4452.26|4452.23|4452.23|4452.26|4452.26|4452.23|4452.23|0
1621953750000|2021-05-25 14:42:30|4451.78|4451.78|4451.78|4451.78|4451.78|4451.78|4451.78|4451.78|0
1621953760000|2021-05-25 14:42:40|4451.93|4451.93|4451.74|4451.74|4452.34|4452.34|4451.74|4451.74|0
1621953770000|2021-05-25 14:42:50|4451.44|4451.44|4451.68|4451.68|4451.74|4451.74|4451.44|4451.44|0
1621953780000|2021-05-25 14:43:00|4451.38|4451.38|4450.78|4450.78|4451.38|4451.38|4450.78|4450.78|0
1621953790000|2021-05-25 14:43:10|4450.69|4450.69|4450.6|4450.6|4450.69|4450.69|4450.6|4450.6|0
1621953810000|2021-05-25 14:43:30|4451.74|4451.74|4451.74|4451.74|4451.74|4451.74|4451.14|4451.14|0
1621953820000|2021-05-25 14:43:40|4452.04|4452.04|4452.04|4452.04|4452.04|4452.04|4452.04|4452.04|0
1621953830000|2021-05-25 14:43:50|4452.07|4452.07|4451.92|4451.92|4452.07|4452.07|4451.92|4451.92|0
1621953840000|2021-05-25 14:44:00|4451.89|4451.89|4451.89|4451.89|4451.89|4451.89|4451.89|4451.89|0
1621953850000|2021-05-25 14:44:10|4452.19|4452.19|4452.19|4452.19|4452.19|4452.19|4452.19|4452.19|0
1621953860000|2021-05-25 14:44:20|4452.49|4452.49|4452.19|4452.19|4452.49|4452.49|4452.19|4452.19|0
1621953870000|2021-05-25 14:44:30|4451.89|4451.89|4451.74|4451.74|4452.19|4452.19|4451.74|4451.74|0
1621953880000|2021-05-25 14:44:40|4452.04|4452.04|4451.74|4451.74|4452.04|4452.04|4451.74|4451.74|0
1621953900000|2021-05-25 14:45:00|4452.19|4452.19|4451.55|4451.55|4452.19|4452.19|4451.55|4451.55|0
1621953910000|2021-05-25 14:45:10|4451.78|4451.78|4451.55|4451.55|4451.78|4451.78|4451.25|4451.25|0
1621953930000|2021-05-25 14:45:30|4451.52|4451.52|4452.05|4452.05|4452.05|4452.05|4451.14|4451.14|0
1621953940000|2021-05-25 14:45:40|4451.44|4451.44|4452.39|4452.39|4452.39|4452.39|4451.44|4451.44|0
1621953950000|2021-05-25 14:45:50|4452.09|4452.09|4452.09|4452.09|4452.39|4452.39|4452.09|4452.09|0
1621953960000|2021-05-25 14:46:00|4452.05|4452.05|4452.35|4452.35|4452.35|4452.35|4452.05|4452.05|0
1621953970000|2021-05-25 14:46:10|4452.05|4452.05|4452.77|4452.77|4452.77|4452.77|4452.05|4452.05|0
1621953990000|2021-05-25 14:46:30|4452.62|4452.62|4452.17|4452.17|4452.62|4452.62|4452.17|4452.17|0
1621954000000|2021-05-25 14:46:40|4452.14|4452.14|4452.74|4452.74|4452.74|4452.74|4452.14|4452.14|0
1621954010000|2021-05-25 14:46:50|4453.64|4453.64|4453.58|4453.58|4453.64|4453.64|4453.58|4453.58|0
1621954020000|2021-05-25 14:47:00|4453.88|4453.88|4454.03|4454.03|4454.03|4454.03|4453.88|4453.88|0
1621954030000|2021-05-25 14:47:10|4454.12|4454.12|4454.08|4454.08|4454.23|4454.23|4453.94|4453.94|0
1621954040000|2021-05-25 14:47:20|4453.79|4453.79|4453.94|4453.94|4453.94|4453.94|4453.64|4453.64|0
1621954070000|2021-05-25 14:47:50|4453.79|4453.79|4453.79|4453.79|4453.79|4453.79|4453.49|4453.49|0
1621954080000|2021-05-25 14:48:00|4453.19|4453.19|4452.58|4452.58|4453.19|4453.19|4452.58|4452.58|0
1621954090000|2021-05-25 14:48:10|4452.28|4452.28|4452.14|4452.14|4452.28|4452.28|4452.14|4452.14|0
1621954100000|2021-05-25 14:48:20|4452.28|4452.28|4452.58|4452.58|4452.58|4452.58|4452.28|4452.28|0
1621954110000|2021-05-25 14:48:30|4452.73|4452.73|4452.98|4452.98|4453.29|4453.29|4452.73|4452.73|0
1621954130000|2021-05-25 14:48:50|4453.29|4453.29|4453.29|4453.29|4453.29|4453.29|4453.29|4453.29|0
1621954150000|2021-05-25 14:49:10|4453.2|4453.2|4453.2|4453.2|4453.2|4453.2|4452.78|4452.78|0
1621954160000|2021-05-25 14:49:20|4453.34|4453.34|4453.04|4453.04|4453.34|4453.34|4453.04|4453.04|0
1621954180000|2021-05-25 14:49:40|4452.44|4452.44|4452.44|4452.44|4452.44|4452.44|4452.44|4452.44|0
1621954190000|2021-05-25 14:49:50|4452.74|4452.74|4452.44|4452.44|4452.74|4452.74|4452.44|4452.44|0
1621954200000|2021-05-25 14:50:00|4452.29|4452.29|4452.74|4452.74|4452.74|4452.74|4452.29|4452.29|0
1621954210000|2021-05-25 14:50:10|4452.63|4452.63|4452.63|4452.63|4452.63|4452.63|4452.63|4452.63|0
1621954230000|2021-05-25 14:50:30|4452.33|4452.33|4452.24|4452.24|4452.33|4452.33|4452.15|4452.15|0
1621954240000|2021-05-25 14:50:40|4451.94|4451.94|4452.24|4452.24|4452.24|4452.24|4451.94|4451.94|0
1621954250000|2021-05-25 14:50:50|4451.94|4451.94|4451.94|4451.94|4451.94|4451.94|4451.94|4451.94|0
1621954260000|2021-05-25 14:51:00|4451.64|4451.64|4451.64|4451.64|4451.64|4451.64|4451.64|4451.64|0
1621954270000|2021-05-25 14:51:10|4451.94|4451.94|4451.85|4451.85|4451.94|4451.94|4451.85|4451.85|0
1621954280000|2021-05-25 14:51:20|4452.45|4452.45|4452.15|4452.15|4452.45|4452.45|4452.15|4452.15|0
1621954290000|2021-05-25 14:51:30|4451.55|4451.55|4451.55|4451.55|4451.55|4451.55|4451.55|4451.55|0
1621954300000|2021-05-25 14:51:40|4451.85|4451.85|4451.4|4451.4|4451.85|4451.85|4451.4|4451.4|0
1621954310000|2021-05-25 14:51:50|4451.31|4451.31|4450.77|4450.77|4451.31|4451.31|4450.77|4450.77|0
1621954320000|2021-05-25 14:52:00|4450.47|4450.47|4450.08|4450.08|4450.47|4450.47|4450.08|4450.08|0
1621954330000|2021-05-25 14:52:10|4450.23|4450.23|4450.5|4450.5|4450.53|4450.53|4450.23|4450.23|0
1621954340000|2021-05-25 14:52:20|4450.2|4450.2|4450.2|4450.2|4450.2|4450.2|4450.2|4450.2|0
1621954350000|2021-05-25 14:52:30|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|0
1621954360000|2021-05-25 14:52:40|4449.6|4449.6|4449.6|4449.6|4449.6|4449.6|4449.6|4449.6|0
1621954370000|2021-05-25 14:52:50|4449.55|4449.55|4449.85|4449.85|4449.85|4449.85|4449.55|4449.55|0
1621954380000|2021-05-25 14:53:00|4449.4|4449.4|4450.06|4450.06|4450.06|4450.06|4449.37|4449.37|0
1621954390000|2021-05-25 14:53:10|4450.09|4450.09|4450.09|4450.09|4450.09|4450.09|4450.09|4450.09|0
1621954400000|2021-05-25 14:53:20|4450.39|4450.39|4450.39|4450.39|4450.39|4450.39|4450.39|4450.39|0
1621954410000|2021-05-25 14:53:30|4450.09|4450.09|4450.16|4450.16|4450.39|4450.39|4450.09|4450.09|0
1621954430000|2021-05-25 14:53:50|4449.86|4449.86|4450.16|4450.16|4450.16|4450.16|4449.86|4449.86|0
1621954440000|2021-05-25 14:54:00|4450.46|4450.46|4450.52|4450.52|4450.55|4450.55|4450.31|4450.31|0
1621954450000|2021-05-25 14:54:10|4450.55|4450.55|4450.55|4450.55|4450.55|4450.55|4450.55|4450.55|0
1621954460000|2021-05-25 14:54:20|4450.25|4450.25|4450.4|4450.4|4450.4|4450.4|4450.25|4450.25|0
1621954500000|2021-05-25 14:55:00|4450.42|4450.42|4451.37|4451.37|4451.37|4451.37|4450.4|4450.4|0
1621954510000|2021-05-25 14:55:10|4451.67|4451.67|4451.95|4451.95|4451.95|4451.95|4451.67|4451.67|0
1621954520000|2021-05-25 14:55:20|4451.83|4451.83|4451.95|4451.95|4451.95|4451.95|4451.83|4451.83|0
1621954530000|2021-05-25 14:55:30|4452.1|4452.1|4453.15|4453.15|4453.15|4453.15|4452.1|4452.1|0
1621954540000|2021-05-25 14:55:40|4453|4453|4452.7|4452.7|4453|4453|4452.7|4452.7|0
1621954550000|2021-05-25 14:55:50|4452.85|4452.85|4452.88|4452.88|4452.88|4452.88|4452.85|4452.85|0
1621954570000|2021-05-25 14:56:10|4453.18|4453.18|4453.18|4453.18|4453.18|4453.18|4453.18|4453.18|0
1621954580000|2021-05-25 14:56:20|4453.03|4453.03|4453.33|4453.33|4453.33|4453.33|4453.03|4453.03|0
1621954590000|2021-05-25 14:56:30|4453.18|4453.18|4453.03|4453.03|4453.18|4453.18|4453.03|4453.03|0
1621954600000|2021-05-25 14:56:40|4452.88|4452.88|4452.88|4452.88|4452.88|4452.88|4452.73|4452.73|0
1621954610000|2021-05-25 14:56:50|4452.77|4452.77|4452.77|4452.77|4453.07|4453.07|4452.77|4452.77|0
1621954620000|2021-05-25 14:57:00|4452.88|4452.88|4452.71|4452.71|4452.88|4452.88|4452.71|4452.71|0
1621954630000|2021-05-25 14:57:10|4452.61|4452.61|4452.61|4452.61|4452.61|4452.61|4452.61|4452.61|0
1621954640000|2021-05-25 14:57:20|4452.47|4452.47|4453.21|4453.21|4453.21|4453.21|4452.47|4452.47|0
1621954650000|2021-05-25 14:57:30|4453.36|4453.36|4453.66|4453.66|4453.66|4453.66|4453.36|4453.36|0
1621954660000|2021-05-25 14:57:40|4453.96|4453.96|4453.81|4453.81|4453.96|4453.96|4453.81|4453.81|0
1621954670000|2021-05-25 14:57:50|4453.58|4453.58|4453.49|4453.49|4453.58|4453.58|4453.49|4453.49|0
1621954680000|2021-05-25 14:58:00|4453.79|4453.79|4453.79|4453.79|4453.79|4453.79|4453.79|4453.79|0
1621954690000|2021-05-25 14:58:10|4453.49|4453.49|4453.02|4453.02|4453.49|4453.49|4453.02|4453.02|0
1621954710000|2021-05-25 14:58:30|4452.72|4452.72|4453.32|4453.32|4453.32|4453.32|4452.72|4452.72|0
1621954730000|2021-05-25 14:58:50|4453.17|4453.17|4453.17|4453.17|4453.17|4453.17|4453.17|4453.17|0
1621954740000|2021-05-25 14:59:00|4452.87|4452.87|4453.4|4453.4|4453.4|4453.4|4452.87|4452.87|0
1621954750000|2021-05-25 14:59:10|4453.25|4453.25|4453.25|4453.25|4453.25|4453.25|4453.25|4453.25|0
1621954760000|2021-05-25 14:59:20|4453.4|4453.4|4453.4|4453.4|4453.4|4453.4|4453.4|4453.4|0
1621954770000|2021-05-25 14:59:30|4453.31|4453.31|4453.46|4453.46|4453.46|4453.46|4453.31|4453.31|0
1621954780000|2021-05-25 14:59:40|4453.48|4453.48|4453.78|4453.78|4453.78|4453.78|4453.48|4453.48|0
1621954790000|2021-05-25 14:59:50|4453.73|4453.73|4454.03|4454.03|4454.03|4454.03|4453.73|4453.73|0
1621954800000|2021-05-25 15:00:00|4454.12|4454.12|4454.21|4454.21|4454.21|4454.21|4454.12|4454.12|0
1621954810000|2021-05-25 15:00:10|4454.19|4454.19|4453.89|4453.89|4454.19|4454.19|4453.89|4453.89|0
1621954830000|2021-05-25 15:00:30|4453.59|4453.59|4453.14|4453.14|4453.59|4453.59|4453.14|4453.14|0
1621954840000|2021-05-25 15:00:40|4453.18|4453.18|4452.76|4452.76|4453.18|4453.18|4452.76|4452.76|0
1621954850000|2021-05-25 15:00:50|4453.06|4453.06|4453.36|4453.36|4453.36|4453.36|4453.06|4453.06|0
1621954880000|2021-05-25 15:01:20|4453.28|4453.28|4453.81|4453.81|4453.81|4453.81|4453.25|4453.25|0
1621954890000|2021-05-25 15:01:30|4453.89|4453.89|4453.89|4453.89|4453.89|4453.89|4453.89|4453.89|0
1621954900000|2021-05-25 15:01:40|4454.19|4454.19|4454.19|4454.19|4454.19|4454.19|4454.19|4454.19|0
1621954910000|2021-05-25 15:01:50|4454.49|4454.49|4454.49|4454.49|4454.49|4454.49|4454.49|4454.49|0
1621954920000|2021-05-25 15:02:00|4454.79|4454.79|4454.49|4454.49|4454.79|4454.79|4454.49|4454.49|0
1621954930000|2021-05-25 15:02:10|4453.89|4453.89|4453.89|4453.89|4453.89|4453.89|4453.89|4453.89|0
1621954940000|2021-05-25 15:02:20|4454.49|4454.49|4454.49|4454.49|4454.49|4454.49|4454.49|4454.49|0
1621954950000|2021-05-25 15:02:30|4454.64|4454.64|4454.64|4454.64|4454.64|4454.64|4454.64|4454.64|0
1621954960000|2021-05-25 15:02:40|4454.78|4454.78|4455.53|4455.53|4455.53|4455.53|4454.78|4454.78|0
1621954970000|2021-05-25 15:02:50|4455.98|4455.98|4456.17|4456.17|4456.17|4456.17|4455.87|4455.87|0
1621954980000|2021-05-25 15:03:00|4456.14|4456.14|4455.96|4455.96|4456.14|4456.14|4455.84|4455.84|0
1621954990000|2021-05-25 15:03:10|4455.81|4455.81|4455.81|4455.81|4456.11|4456.11|4455.81|4455.81|0
1621955000000|2021-05-25 15:03:20|4456.11|4456.11|4456.11|4456.11|4456.11|4456.11|4456.11|4456.11|0
1621955010000|2021-05-25 15:03:30|4455.88|4455.88|4456.78|4456.78|4456.78|4456.78|4455.88|4455.88|0
1621955020000|2021-05-25 15:03:40|4456.48|4456.48|4456.48|4456.48|4456.48|4456.48|4456.48|4456.48|0
1621955030000|2021-05-25 15:03:50|4456.5|4456.5|4456.64|4456.64|4456.64|4456.64|4456.5|4456.5|0
1621955050000|2021-05-25 15:04:10|4456.61|4456.61|4456.61|4456.61|4456.61|4456.61|4456.61|4456.61|0
1621955070000|2021-05-25 15:04:30|4456.5|4456.5|4456.2|4456.2|4456.5|4456.5|4456.2|4456.2|0
1621955080000|2021-05-25 15:04:40|4456.17|4456.17|4456.75|4456.75|4456.86|4456.86|4456.15|4456.15|0
1621955090000|2021-05-25 15:04:50|4456.6|4456.6|4456.6|4456.6|4456.6|4456.6|4456.6|4456.6|0
1621955100000|2021-05-25 15:05:00|4456.45|4456.45|4456.92|4456.92|4456.92|4456.92|4456.28|4456.28|0
1621955120000|2021-05-25 15:05:20|4456.89|4456.89|4456.57|4456.57|4456.89|4456.89|4456.57|4456.57|0
1621955140000|2021-05-25 15:05:40|4456.87|4456.87|4456.96|4456.96|4456.96|4456.96|4456.87|4456.87|0
1621955150000|2021-05-25 15:05:50|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|0
1621955160000|2021-05-25 15:06:00|4456.36|4456.36|4455.94|4455.94|4456.36|4456.36|4455.94|4455.94|0
1621955170000|2021-05-25 15:06:10|4455.9|4455.9|4455.99|4455.99|4455.99|4455.99|4455.9|4455.9|0
1621955180000|2021-05-25 15:06:20|4456.03|4456.03|4456.18|4456.18|4456.18|4456.18|4456.03|4456.03|0
1621955190000|2021-05-25 15:06:30|4455.88|4455.88|4456.16|4456.16|4456.16|4456.16|4455.86|4455.86|0
1621955200000|2021-05-25 15:06:40|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|0
1621955210000|2021-05-25 15:06:50|4456.37|4456.37|4456.37|4456.37|4456.37|4456.37|4456.37|4456.37|0
1621955220000|2021-05-25 15:07:00|4456.48|4456.48|4456.78|4456.78|4456.78|4456.78|4456.48|4456.48|0
1621955230000|2021-05-25 15:07:10|4457.08|4457.08|4457.38|4457.38|4457.38|4457.38|4457.08|4457.08|0
1621955240000|2021-05-25 15:07:20|4457.08|4457.08|4457.08|4457.08|4457.08|4457.08|4457.08|4457.08|0
1621955250000|2021-05-25 15:07:30|4456.78|4456.78|4456.78|4456.78|4456.78|4456.78|4456.78|4456.78|0
1621955260000|2021-05-25 15:07:40|4456.76|4456.76|4457.21|4457.21|4457.21|4457.21|4456.76|4456.76|0
1621955280000|2021-05-25 15:08:00|4456.91|4456.91|4456.91|4456.91|4456.91|4456.91|4456.91|4456.91|0
1621955290000|2021-05-25 15:08:10|4456.61|4456.61|4456.31|4456.31|4456.61|4456.61|4456.31|4456.31|0
1621955310000|2021-05-25 15:08:30|4457|4457|4457.09|4457.09|4457.09|4457.09|4456.79|4456.79|0
1621955320000|2021-05-25 15:08:40|4457.12|4457.12|4457.12|4457.12|4457.12|4457.12|4457.12|4457.12|0
1621955330000|2021-05-25 15:08:50|4456.97|4456.97|4457.27|4457.27|4457.27|4457.27|4456.97|4456.97|0
1621955340000|2021-05-25 15:09:00|4456.97|4456.97|4457.12|4457.12|4457.12|4457.12|4456.97|4456.97|0
1621955350000|2021-05-25 15:09:10|4457.42|4457.42|4457.72|4457.72|4457.72|4457.72|4457.42|4457.42|0
1621955360000|2021-05-25 15:09:20|4457.41|4457.41|4457.8|4457.8|4457.8|4457.8|4457.41|4457.41|0
1621955380000|2021-05-25 15:09:40|4457.51|4457.51|4458.25|4458.25|4458.25|4458.25|4457.51|4457.51|0
1621955390000|2021-05-25 15:09:50|4458.56|4458.56|4458.58|4458.58|4458.58|4458.58|4458.56|4458.56|0
1621955400000|2021-05-25 15:10:00|4458.43|4458.43|4457.38|4457.38|4458.43|4458.43|4457.38|4457.38|0
1621955420000|2021-05-25 15:10:20|4457.41|4457.41|4457.8|4457.8|4457.8|4457.8|4457.41|4457.41|0
1621955430000|2021-05-25 15:10:30|4458.1|4458.1|4458.25|4458.25|4458.25|4458.25|4458.1|4458.1|0
1621955440000|2021-05-25 15:10:40|4457.95|4457.95|4457.95|4457.95|4457.95|4457.95|4457.95|4457.95|0
1621955450000|2021-05-25 15:10:50|4457.8|4457.8|4458.7|4458.7|4458.7|4458.7|4457.8|4457.8|0
1621955460000|2021-05-25 15:11:00|4459|4459|4459|4459|4459|4459|4459|4459|0
1621955470000|2021-05-25 15:11:10|4459.12|4459.12|4459.15|4459.15|4459.3|4459.3|4459|4459|0
1621955480000|2021-05-25 15:11:20|4459.45|4459.45|4459.45|4459.45|4459.45|4459.45|4459.45|4459.45|0
1621955500000|2021-05-25 15:11:40|4459.15|4459.15|4459.13|4459.13|4459.27|4459.27|4459.04|4459.04|0
1621955510000|2021-05-25 15:11:50|4459.04|4459.04|4458.7|4458.7|4459.15|4459.15|4458.7|4458.7|0
1621955520000|2021-05-25 15:12:00|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|0
1621955540000|2021-05-25 15:12:20|4458.1|4458.1|4458.1|4458.1|4458.1|4458.1|4458.1|4458.1|0
1621955550000|2021-05-25 15:12:30|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|0
1621955570000|2021-05-25 15:12:50|4458.7|4458.7|4458.7|4458.7|4458.7|4458.7|4458.7|4458.7|0
1621955580000|2021-05-25 15:13:00|4458.26|4458.26|4458.94|4458.94|4458.94|4458.94|4458.26|4458.26|0
1621955590000|2021-05-25 15:13:10|4459.69|4459.69|4459.39|4459.39|4459.69|4459.69|4459.39|4459.39|0
1621955600000|2021-05-25 15:13:20|4459.48|4459.48|4459.48|4459.48|4459.48|4459.48|4459.48|4459.48|0
1621955610000|2021-05-25 15:13:30|4459.5|4459.5|4460.28|4460.28|4460.28|4460.28|4459.5|4459.5|0
1621955630000|2021-05-25 15:13:50|4460.43|4460.43|4460.37|4460.37|4460.67|4460.67|4460.37|4460.37|0
1621955640000|2021-05-25 15:14:00|4460.4|4460.4|4459.67|4459.67|4460.45|4460.45|4459.67|4459.67|0
1621955650000|2021-05-25 15:14:10|4459.52|4459.52|4458.92|4458.92|4459.52|4459.52|4458.92|4458.92|0
1621955660000|2021-05-25 15:14:20|4458.95|4458.95|4459.06|4459.06|4459.06|4459.06|4458.95|4458.95|0
1621955670000|2021-05-25 15:14:30|4458.77|4458.77|4458.85|4458.85|4458.85|4458.85|4458.77|4458.77|0
1621955680000|2021-05-25 15:14:40|4458.87|4458.87|4458.87|4458.87|4458.91|4458.91|4458.74|4458.74|0
1621955690000|2021-05-25 15:14:50|4459.02|4459.02|4459.02|4459.02|4459.02|4459.02|4459.02|4459.02|0
1621955700000|2021-05-25 15:15:00|4458.72|4458.72|4458.61|4458.61|4458.72|4458.72|4458.61|4458.61|0
1621955710000|2021-05-25 15:15:10|4458.63|4458.63|4458.9|4458.9|4458.9|4458.9|4458.6|4458.6|0
1621955720000|2021-05-25 15:15:20|4458.93|4458.93|4459.51|4459.51|4459.51|4459.51|4458.91|4458.91|0
1621955740000|2021-05-25 15:15:40|4459.21|4459.21|4458.91|4458.91|4459.21|4459.21|4458.91|4458.91|0
1621955750000|2021-05-25 15:15:50|4458.83|4458.83|4458.69|4458.69|4458.86|4458.86|4458.39|4458.39|0
1621955760000|2021-05-25 15:16:00|4458.77|4458.77|4458.69|4458.69|4458.77|4458.77|4458.69|4458.69|0
1621955770000|2021-05-25 15:16:10|4458.66|4458.66|4458.06|4458.06|4458.66|4458.66|4458.06|4458.06|0
1621955780000|2021-05-25 15:16:20|4457.75|4457.75|4457.73|4457.73|4457.75|4457.75|4457.7|4457.7|0
1621955790000|2021-05-25 15:16:30|4458.03|4458.03|4458.03|4458.03|4458.03|4458.03|4458.03|4458.03|0
1621955800000|2021-05-25 15:16:40|4458.07|4458.07|4458.05|4458.05|4458.09|4458.09|4458.05|4458.05|0
1621955810000|2021-05-25 15:16:50|4458.03|4458.03|4458.05|4458.05|4458.05|4458.05|4458.03|4458.03|0
1621955820000|2021-05-25 15:17:00|4458.35|4458.35|4458.65|4458.65|4458.65|4458.65|4458.35|4458.35|0
1621955840000|2021-05-25 15:17:20|4458.95|4458.95|4458.72|4458.72|4458.95|4458.95|4458.72|4458.72|0
1621955860000|2021-05-25 15:17:40|4458.42|4458.42|4457.48|4457.48|4458.42|4458.42|4457.48|4457.48|0
1621955870000|2021-05-25 15:17:50|4457.44|4457.44|4457.23|4457.23|4457.53|4457.53|4457.23|4457.23|0
1621955880000|2021-05-25 15:18:00|4456.93|4456.93|4456.78|4456.78|4456.93|4456.93|4456.78|4456.78|0
1621955890000|2021-05-25 15:18:10|4456.93|4456.93|4456.93|4456.93|4456.97|4456.97|4456.93|4456.93|0
1621955900000|2021-05-25 15:18:20|4457.23|4457.23|4457.23|4457.23|4457.53|4457.53|4457.23|4457.23|0
1621955910000|2021-05-25 15:18:30|4457.53|4457.53|4457.83|4457.83|4457.83|4457.83|4457.53|4457.53|0
1621955920000|2021-05-25 15:18:40|4458.13|4458.13|4458.43|4458.43|4458.43|4458.43|4458.13|4458.13|0
1621955930000|2021-05-25 15:18:50|4458.13|4458.13|4458.03|4458.03|4458.43|4458.43|4457.72|4457.72|0
1621955940000|2021-05-25 15:19:00|4457.94|4457.94|4457.64|4457.64|4457.98|4457.98|4457.64|4457.64|0
1621955950000|2021-05-25 15:19:10|4457.94|4457.94|4458.28|4458.28|4458.28|4458.28|4457.94|4457.94|0
1621955960000|2021-05-25 15:19:20|4457.98|4457.98|4457.98|4457.98|4457.98|4457.98|4457.98|4457.98|0
1621955970000|2021-05-25 15:19:30|4458.07|4458.07|4457.77|4457.77|4458.07|4458.07|4457.77|4457.77|0
1621955980000|2021-05-25 15:19:40|4458.07|4458.07|4458.07|4458.07|4458.07|4458.07|4458.07|4458.07|0
1621955990000|2021-05-25 15:19:50|4458.37|4458.37|4457.77|4457.77|4458.37|4458.37|4457.77|4457.77|0
1621956000000|2021-05-25 15:20:00|4457.75|4457.75|4458|4458|4458.05|4458.05|4457.7|4457.7|0
1621956010000|2021-05-25 15:20:10|4458.02|4458.02|4457.95|4457.95|4458.02|4458.02|4457.95|4457.95|0
1621956020000|2021-05-25 15:20:20|4457.92|4457.92|4457.9|4457.9|4457.92|4457.92|4457.9|4457.9|0
1621956030000|2021-05-25 15:20:30|4458.04|4458.04|4457.9|4457.9|4458.04|4458.04|4457.9|4457.9|0
1621956040000|2021-05-25 15:20:40|4457.92|4457.92|4457.92|4457.92|4457.92|4457.92|4457.62|4457.62|0
1621956050000|2021-05-25 15:20:50|4458.07|4458.07|4457.76|4457.76|4458.22|4458.22|4457.62|4457.62|0
1621956060000|2021-05-25 15:21:00|4457.46|4457.46|4457.77|4457.77|4457.77|4457.77|4457.44|4457.44|0
1621956070000|2021-05-25 15:21:10|4457.68|4457.68|4457.59|4457.59|4457.7|4457.7|4457.59|4457.59|0
1621956080000|2021-05-25 15:21:20|4457.89|4457.89|4458|4458|4458|4458|4457.59|4457.59|0
1621956090000|2021-05-25 15:21:30|4458.09|4458.09|4458.16|4458.16|4458.39|4458.39|4458.02|4458.02|0
1621956100000|2021-05-25 15:21:40|4458.13|4458.13|4458.74|4458.74|4458.74|4458.74|4458.11|4458.11|0
1621956110000|2021-05-25 15:21:50|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|0
1621956120000|2021-05-25 15:22:00|4458.44|4458.44|4458.44|4458.44|4458.44|4458.44|4458.44|4458.44|0
1621956130000|2021-05-25 15:22:10|4458.55|4458.55|4458.52|4458.52|4458.55|4458.55|4458.52|4458.52|0
1621956150000|2021-05-25 15:22:30|4458.37|4458.37|4457.82|4457.82|4458.37|4458.37|4457.77|4457.77|0
1621956170000|2021-05-25 15:22:50|4457.71|4457.71|4457.41|4457.41|4457.71|4457.71|4457.41|4457.41|0
1621956180000|2021-05-25 15:23:00|4457.26|4457.26|4457.29|4457.29|4457.29|4457.29|4456.99|4456.99|0
1621956190000|2021-05-25 15:23:10|4457.31|4457.31|4457.01|4457.01|4457.31|4457.31|4457.01|4457.01|0
1621956200000|2021-05-25 15:23:20|4456.98|4456.98|4456.77|4456.77|4456.98|4456.98|4456.68|4456.68|0
1621956230000|2021-05-25 15:23:50|4456.47|4456.47|4456.47|4456.47|4456.47|4456.47|4456.17|4456.17|0
1621956240000|2021-05-25 15:24:00|4456.77|4456.77|4456.47|4456.47|4456.77|4456.77|4456.47|4456.47|0
1621956250000|2021-05-25 15:24:10|4456.62|4456.62|4456.53|4456.53|4456.62|4456.62|4456.53|4456.53|0
1621956260000|2021-05-25 15:24:20|4456.68|4456.68|4456.53|4456.53|4457.13|4457.13|4456.53|4456.53|0
1621956270000|2021-05-25 15:24:30|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|0
1621956280000|2021-05-25 15:24:40|4457.43|4457.43|4457.13|4457.13|4457.43|4457.43|4457.13|4457.13|0
1621956290000|2021-05-25 15:24:50|4456.98|4456.98|4456.98|4456.98|4456.98|4456.98|4456.98|4456.98|0
1621956300000|2021-05-25 15:25:00|4456.68|4456.68|4456.66|4456.66|4456.68|4456.68|4456.66|4456.66|0
1621956310000|2021-05-25 15:25:10|4456.81|4456.81|4456.99|4456.99|4457.11|4457.11|4456.81|4456.81|0
1621956320000|2021-05-25 15:25:20|4457.02|4457.02|4456.53|4456.53|4457.02|4457.02|4456.53|4456.53|0
1621956330000|2021-05-25 15:25:30|4456.23|4456.23|4456.23|4456.23|4456.23|4456.23|4456.23|4456.23|0
1621956340000|2021-05-25 15:25:40|4456.83|4456.83|4456.53|4456.53|4456.83|4456.83|4456.53|4456.53|0
1621956350000|2021-05-25 15:25:50|4456.83|4456.83|4456.79|4456.79|4456.83|4456.83|4456.68|4456.68|0
1621956360000|2021-05-25 15:26:00|4456.49|4456.49|4456.76|4456.76|4456.94|4456.94|4456.34|4456.34|0
1621956370000|2021-05-25 15:26:10|4457.06|4457.06|4457.09|4457.09|4457.09|4457.09|4456.64|4456.64|0
1621956380000|2021-05-25 15:26:20|4457.21|4457.21|4456.91|4456.91|4457.21|4457.21|4456.91|4456.91|0
1621956390000|2021-05-25 15:26:30|4456.61|4456.61|4456.91|4456.91|4456.91|4456.91|4456.61|4456.61|0
1621956400000|2021-05-25 15:26:40|4456.76|4456.76|4456.76|4456.76|4456.76|4456.76|4456.76|4456.76|0
1621956410000|2021-05-25 15:26:50|4456.61|4456.61|4456.07|4456.07|4456.61|4456.61|4456.07|4456.07|0
1621956420000|2021-05-25 15:27:00|4456.09|4456.09|4455.96|4455.96|4456.09|4456.09|4455.96|4455.96|0
1621956430000|2021-05-25 15:27:10|4456.26|4456.26|4457.01|4457.01|4457.01|4457.01|4456.26|4456.26|0
1621956440000|2021-05-25 15:27:20|4456.71|4456.71|4457.01|4457.01|4457.01|4457.01|4456.71|4456.71|0
1621956450000|2021-05-25 15:27:30|4457.16|4457.16|4456.97|4456.97|4457.16|4457.16|4456.97|4456.97|0
1621956460000|2021-05-25 15:27:40|4456.82|4456.82|4456.19|4456.19|4456.82|4456.82|4456.19|4456.19|0
1621956470000|2021-05-25 15:27:50|4456.1|4456.1|4455.25|4455.25|4456.1|4456.1|4454.95|4454.95|0
1621956480000|2021-05-25 15:28:00|4455.34|4455.34|4455.28|4455.28|4455.34|4455.34|4455.19|4455.19|0
1621956490000|2021-05-25 15:28:10|4455.43|4455.43|4455.63|4455.63|4455.63|4455.63|4455.43|4455.43|0
1621956500000|2021-05-25 15:28:20|4455.93|4455.93|4455.83|4455.83|4456.05|4456.05|4455.75|4455.75|0
1621956510000|2021-05-25 15:28:30|4456.43|4456.43|4456.24|4456.24|4456.54|4456.54|4456.24|4456.24|0
1621956520000|2021-05-25 15:28:40|4456.13|4456.13|4456.28|4456.28|4456.58|4456.58|4456.13|4456.13|0
1621956530000|2021-05-25 15:28:50|4456.37|4456.37|4456.62|4456.62|4456.88|4456.88|4456.28|4456.28|0
1621956540000|2021-05-25 15:29:00|4456.53|4456.53|4456.53|4456.53|4457.4|4457.4|4456.5|4456.5|0
1621956550000|2021-05-25 15:29:10|4456.49|4456.49|4456.37|4456.37|4456.49|4456.49|4456.37|4456.37|0
1621956560000|2021-05-25 15:29:20|4456.35|4456.35|4455.89|4455.89|4456.37|4456.37|4455.89|4455.89|0
1621956570000|2021-05-25 15:29:30|4456.04|4456.04|4456.79|4456.79|4456.79|4456.79|4456.04|4456.04|0
1621956580000|2021-05-25 15:29:40|4456.88|4456.88|4456.25|4456.25|4456.88|4456.88|4456.2|4456.2|0
1621956590000|2021-05-25 15:29:50|4456.4|4456.4|4457.51|4457.51|4457.54|4457.54|4456.4|4456.4|0
1622013300000|2021-05-26 07:15:00|4473.18|4473.18|4473.7|4473.7|4474.23|4474.23|4473.03|4473.03|0
1622013310000|2021-05-26 07:15:10|4473.66|4473.66|4473.75|4473.75|4473.75|4473.75|4473.66|4473.66|0
1622013320000|2021-05-26 07:15:20|4473.83|4473.83|4473.97|4473.97|4473.97|4473.97|4473.83|4473.83|0
1622013330000|2021-05-26 07:15:30|4474.87|4474.87|4475.28|4475.28|4475.58|4475.58|4474.87|4474.87|0
1622013340000|2021-05-26 07:15:40|4474.08|4474.08|4473.9|4473.9|4474.39|4474.39|4473.9|4473.9|0
1622013350000|2021-05-26 07:15:50|4474.2|4474.2|4474.2|4474.2|4474.2|4474.2|4474.2|4474.2|0
1622013360000|2021-05-26 07:16:00|4473.9|4473.9|4474.35|4474.35|4474.35|4474.35|4473.9|4473.9|0
1622013380000|2021-05-26 07:16:20|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|0
1622013390000|2021-05-26 07:16:30|4474.35|4474.35|4474.65|4474.65|4474.65|4474.65|4474.35|4474.35|0
1622013400000|2021-05-26 07:16:40|4474.35|4474.35|4473.83|4473.83|4474.35|4474.35|4473.83|4473.83|0
1622013410000|2021-05-26 07:16:50|4473.95|4473.95|4473.95|4473.95|4473.95|4473.95|4473.95|4473.95|0
1622013430000|2021-05-26 07:17:10|4473.65|4473.65|4473.65|4473.65|4473.65|4473.65|4473.65|4473.65|0
1622013440000|2021-05-26 07:17:20|4473.35|4473.35|4473.81|4473.81|4473.92|4473.92|4473.35|4473.35|0
1622013450000|2021-05-26 07:17:30|4473.69|4473.69|4473.69|4473.69|4473.69|4473.69|4473.69|4473.69|0
1622013470000|2021-05-26 07:17:50|4473.39|4473.39|4473.69|4473.69|4473.69|4473.69|4473.39|4473.39|0
1622013480000|2021-05-26 07:18:00|4474.89|4474.89|4475.94|4475.94|4475.94|4475.94|4474.89|4474.89|0
1622013490000|2021-05-26 07:18:10|4475.98|4475.98|4475.98|4475.98|4475.98|4475.98|4475.98|4475.98|0
1622013500000|2021-05-26 07:18:20|4475.83|4475.83|4475.83|4475.83|4475.83|4475.83|4475.83|4475.83|0
1622013520000|2021-05-26 07:18:40|4475.6|4475.6|4475.42|4475.42|4475.6|4475.6|4474.89|4474.89|0
1622013530000|2021-05-26 07:18:50|4475.54|4475.54|4475.84|4475.84|4475.84|4475.84|4475.54|4475.54|0
1622013540000|2021-05-26 07:19:00|4475.75|4475.75|4475.16|4475.16|4475.75|4475.75|4475.16|4475.16|0
1622013550000|2021-05-26 07:19:10|4475.08|4475.08|4473.54|4473.54|4475.08|4475.08|4473.54|4473.54|0
1622013560000|2021-05-26 07:19:20|4473.42|4473.42|4473.31|4473.31|4473.42|4473.42|4473.31|4473.31|0
1622013570000|2021-05-26 07:19:30|4473.42|4473.42|4473.42|4473.42|4473.42|4473.42|4473.42|4473.42|0
1622013580000|2021-05-26 07:19:40|4473.38|4473.38|4473.56|4473.56|4473.56|4473.56|4473.26|4473.26|0
1622013590000|2021-05-26 07:19:50|4473.41|4473.41|4473.26|4473.26|4473.41|4473.41|4473.26|4473.26|0
1622013610000|2021-05-26 07:20:10|4473.3|4473.3|4473.3|4473.3|4473.3|4473.3|4473.3|4473.3|0
1622013620000|2021-05-26 07:20:20|4473|4473|4473.17|4473.17|4473.26|4473.26|4472.96|4472.96|0
1622013630000|2021-05-26 07:20:30|4472.99|4472.99|4473.12|4473.12|4473.12|4473.12|4472.67|4472.67|0
1622013640000|2021-05-26 07:20:40|4473.72|4473.72|4473.72|4473.72|4473.72|4473.72|4473.72|4473.72|0
1622013650000|2021-05-26 07:20:50|4474.02|4474.02|4473.59|4473.59|4474.02|4474.02|4472.94|4472.94|0
1622013660000|2021-05-26 07:21:00|4473.68|4473.68|4473.68|4473.68|4473.68|4473.68|4473.68|4473.68|0
1622013670000|2021-05-26 07:21:10|4473.38|4473.38|4473.38|4473.38|4473.38|4473.38|4473.38|4473.38|0
1622013690000|2021-05-26 07:21:30|4473.98|4473.98|4473.38|4473.38|4474.28|4474.28|4473.38|4473.38|0
1622013700000|2021-05-26 07:21:40|4473.35|4473.35|4474.07|4474.07|4474.07|4474.07|4473.35|4473.35|0
1622013710000|2021-05-26 07:21:50|4474.16|4474.16|4474.16|4474.16|4474.16|4474.16|4474.16|4474.16|0
1622013720000|2021-05-26 07:22:00|4474.2|4474.2|4474.2|4474.2|4474.2|4474.2|4474.2|4474.2|0
1622013730000|2021-05-26 07:22:10|4473.29|4473.29|4473.29|4473.29|4473.29|4473.29|4473.29|4473.29|0
1622013740000|2021-05-26 07:22:20|4473.44|4473.44|4474.97|4474.97|4475.12|4475.12|4473.44|4473.44|0
1622013750000|2021-05-26 07:22:30|4474.82|4474.82|4475.57|4475.57|4475.57|4475.57|4474.82|4474.82|0
1622013760000|2021-05-26 07:22:40|4475.87|4475.87|4476.62|4476.62|4476.62|4476.62|4475.87|4475.87|0
1622013770000|2021-05-26 07:22:50|4476.92|4476.92|4478.57|4478.57|4478.57|4478.57|4476.62|4476.62|0
1622013780000|2021-05-26 07:23:00|4477.97|4477.97|4476.77|4476.77|4478.27|4478.27|4476.77|4476.77|0
1622013790000|2021-05-26 07:23:10|4476.47|4476.47|4477.16|4477.16|4477.16|4477.16|4476.25|4476.25|0
1622013800000|2021-05-26 07:23:20|4477.3|4477.3|4476.41|4476.41|4477.3|4477.3|4476.41|4476.41|0
1622013810000|2021-05-26 07:23:30|4476.71|4476.71|4476.41|4476.41|4477.31|4477.31|4476.41|4476.41|0
1622013830000|2021-05-26 07:23:50|4477.01|4477.01|4477.01|4477.01|4477.01|4477.01|4477.01|4477.01|0
1622013840000|2021-05-26 07:24:00|4477.16|4477.16|4477.16|4477.16|4477.16|4477.16|4477.16|4477.16|0
1622013860000|2021-05-26 07:24:20|4477.18|4477.18|4477.18|4477.18|4477.18|4477.18|4477.18|4477.18|0
1622013870000|2021-05-26 07:24:30|4477.33|4477.33|4477.33|4477.33|4477.33|4477.33|4477.33|4477.33|0
1622013880000|2021-05-26 07:24:40|4477.03|4477.03|4478.26|4478.26|4478.26|4478.26|4477.03|4477.03|0
1622013890000|2021-05-26 07:24:50|4478.56|4478.56|4478.26|4478.26|4478.56|4478.56|4478.26|4478.26|0
1622013900000|2021-05-26 07:25:00|4477.96|4477.96|4477.58|4477.58|4477.96|4477.96|4476.98|4476.98|0
1622013930000|2021-05-26 07:25:30|4476.98|4476.98|4476.98|4476.98|4476.98|4476.98|4476.98|4476.98|0
1622013940000|2021-05-26 07:25:40|4476.68|4476.68|4476.68|4476.68|4476.68|4476.68|4476.08|4476.08|0
1622013960000|2021-05-26 07:26:00|4476.38|4476.38|4475.36|4475.36|4476.38|4476.38|4475.36|4475.36|0
1622013970000|2021-05-26 07:26:10|4475.13|4475.13|4475.13|4475.13|4475.13|4475.13|4475.13|4475.13|0
1622013980000|2021-05-26 07:26:20|4474.98|4474.98|4474.98|4474.98|4474.98|4474.98|4474.98|4474.98|0
1622014010000|2021-05-26 07:26:50|4475.13|4475.13|4475.13|4475.13|4475.13|4475.13|4475.13|4475.13|0
1622014030000|2021-05-26 07:27:10|4474.83|4474.83|4475.43|4475.43|4475.43|4475.43|4474.83|4474.83|0
1622014050000|2021-05-26 07:27:30|4475.13|4475.13|4475.17|4475.17|4475.17|4475.17|4474.98|4474.98|0
1622014070000|2021-05-26 07:27:50|4474.87|4474.87|4474.04|4474.04|4474.87|4474.87|4474.04|4474.04|0
1622014080000|2021-05-26 07:28:00|4474.34|4474.34|4474.34|4474.34|4474.49|4474.49|4474.34|4474.34|0
1622014090000|2021-05-26 07:28:10|4474.16|4474.16|4474.16|4474.16|4474.16|4474.16|4474.16|4474.16|0
1622014100000|2021-05-26 07:28:20|4474.12|4474.12|4473.97|4473.97|4474.12|4474.12|4473.97|4473.97|0
1622014110000|2021-05-26 07:28:30|4474.08|4474.08|4474.08|4474.08|4474.13|4474.13|4474.08|4474.08|0
1622014120000|2021-05-26 07:28:40|4473.96|4473.96|4474.26|4474.26|4474.26|4474.26|4473.96|4473.96|0
1622014130000|2021-05-26 07:28:50|4474.17|4474.17|4474.23|4474.23|4474.23|4474.23|4474.17|4474.17|0
1622014140000|2021-05-26 07:29:00|4474.13|4474.13|4474.11|4474.11|4474.13|4474.13|4474.11|4474.11|0
1622014150000|2021-05-26 07:29:10|4474.41|4474.41|4474.65|4474.65|4474.65|4474.65|4474.41|4474.41|0
1622014160000|2021-05-26 07:29:20|4474.5|4474.5|4474.5|4474.5|4474.5|4474.5|4474.5|4474.5|0
1622014170000|2021-05-26 07:29:30|4475.4|4475.4|4475.73|4475.73|4475.77|4475.77|4475.4|4475.4|0
1622014190000|2021-05-26 07:29:50|4475.59|4475.59|4475.59|4475.59|4475.59|4475.59|4475.59|4475.59|0
1622014200000|2021-05-26 07:30:00|4475.54|4475.54|4476.02|4476.02|4476.02|4476.02|4475.54|4475.54|0
1622014210000|2021-05-26 07:30:10|4475.79|4475.79|4476.44|4476.44|4476.44|4476.44|4475.79|4475.79|0
1622014220000|2021-05-26 07:30:20|4476.74|4476.74|4477.04|4477.04|4477.04|4477.04|4476.74|4476.74|0
1622014230000|2021-05-26 07:30:30|4477.34|4477.34|4477.82|4477.82|4477.82|4477.82|4477.34|4477.34|0
1622014240000|2021-05-26 07:30:40|4478.42|4478.42|4478.51|4478.51|4478.51|4478.51|4478.42|4478.42|0
1622014250000|2021-05-26 07:30:50|4478.47|4478.47|4478.18|4478.18|4478.47|4478.47|4478.18|4478.18|0
1622014260000|2021-05-26 07:31:00|4478.36|4478.36|4477.89|4477.89|4478.36|4478.36|4477.89|4477.89|0
1622014270000|2021-05-26 07:31:10|4477.59|4477.59|4477.86|4477.86|4477.86|4477.86|4477.59|4477.59|0
1622014280000|2021-05-26 07:31:20|4477.98|4477.98|4477.38|4477.38|4477.98|4477.98|4477.38|4477.38|0
1622014290000|2021-05-26 07:31:30|4477.08|4477.08|4476.48|4476.48|4477.08|4477.08|4476.48|4476.48|0
1622014300000|2021-05-26 07:31:40|4476.63|4476.63|4476.63|4476.63|4476.77|4476.77|4476.56|4476.56|0
1622014310000|2021-05-26 07:31:50|4476.48|4476.48|4477.38|4477.38|4477.38|4477.38|4476.48|4476.48|0
1622014320000|2021-05-26 07:32:00|4477.98|4477.98|4478.69|4478.69|4478.69|4478.69|4477.98|4477.98|0
1622014330000|2021-05-26 07:32:10|4478.65|4478.65|4478.47|4478.47|4478.65|4478.65|4478.47|4478.47|0
1622014340000|2021-05-26 07:32:20|4478.32|4478.32|4478.32|4478.32|4478.32|4478.32|4478.32|4478.32|0
1622014350000|2021-05-26 07:32:30|4478.41|4478.41|4478.41|4478.41|4478.41|4478.41|4478.41|4478.41|0
1622014360000|2021-05-26 07:32:40|4478.71|4478.71|4478.71|4478.71|4478.71|4478.71|4478.71|4478.71|0
1622014370000|2021-05-26 07:32:50|4478.41|4478.41|4478.41|4478.41|4478.41|4478.41|4478.41|4478.41|0
1622014380000|2021-05-26 07:33:00|4477.81|4477.81|4477.96|4477.96|4478.11|4478.11|4477.66|4477.66|0
1622014390000|2021-05-26 07:33:10|4477.66|4477.66|4477.96|4477.96|4477.96|4477.96|4477.66|4477.66|0
1622014400000|2021-05-26 07:33:20|4477.36|4477.36|4477.44|4477.44|4477.96|4477.96|4477.33|4477.33|0
1622014410000|2021-05-26 07:33:30|4477.4|4477.4|4477.1|4477.1|4477.4|4477.4|4477.1|4477.1|0
1622014420000|2021-05-26 07:33:40|4477.25|4477.25|4477.25|4477.25|4477.25|4477.25|4477.25|4477.25|0
1622014430000|2021-05-26 07:33:50|4477.36|4477.36|4477.36|4477.36|4477.36|4477.36|4477.36|4477.36|0
1622014440000|2021-05-26 07:34:00|4476.76|4476.76|4476.76|4476.76|4476.76|4476.76|4476.76|4476.76|0
1622014450000|2021-05-26 07:34:10|4476.46|4476.46|4476.46|4476.46|4476.46|4476.46|4476.46|4476.46|0
1622014460000|2021-05-26 07:34:20|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|0
1622014470000|2021-05-26 07:34:30|4475.61|4475.61|4475.91|4475.91|4475.91|4475.91|4475.61|4475.61|0
1622014480000|2021-05-26 07:34:40|4476.06|4476.06|4476.66|4476.66|4476.66|4476.66|4476.06|4476.06|0
1622014490000|2021-05-26 07:34:50|4476.96|4476.96|4477.26|4477.26|4477.26|4477.26|4476.96|4476.96|0
1622014500000|2021-05-26 07:35:00|4476.96|4476.96|4475.73|4475.73|4476.96|4476.96|4475.43|4475.43|0
1622014520000|2021-05-26 07:35:20|4476.03|4476.03|4476.1|4476.1|4476.1|4476.1|4475.95|4475.95|0
1622014530000|2021-05-26 07:35:30|4476.7|4476.7|4476.7|4476.7|4476.7|4476.7|4476.7|4476.7|0
1622014550000|2021-05-26 07:35:50|4476.59|4476.59|4476.89|4476.89|4477.04|4477.04|4476.59|4476.59|0
1622014570000|2021-05-26 07:36:10|4476.71|4476.71|4476.71|4476.71|4476.71|4476.71|4476.71|4476.71|0
1622014580000|2021-05-26 07:36:20|4476.86|4476.86|4476.96|4476.96|4477.26|4477.26|4476.66|4476.66|0
1622014590000|2021-05-26 07:36:30|4476.87|4476.87|4476.87|4476.87|4476.87|4476.87|4476.87|4476.87|0
1622014600000|2021-05-26 07:36:40|4476.27|4476.27|4476.6|4476.6|4476.6|4476.6|4475.7|4475.7|0
1622014610000|2021-05-26 07:36:50|4476.45|4476.45|4476.75|4476.75|4477.65|4477.65|4476.3|4476.3|0
1622014620000|2021-05-26 07:37:00|4476.9|4476.9|4476.15|4476.15|4477.05|4477.05|4476.15|4476.15|0
1622014630000|2021-05-26 07:37:10|4476.45|4476.45|4476.45|4476.45|4476.45|4476.45|4476.45|4476.45|0
1622014640000|2021-05-26 07:37:20|4476.43|4476.43|4476.43|4476.43|4476.43|4476.43|4476.43|4476.43|0
1622014680000|2021-05-26 07:38:00|4476.73|4476.73|4477.03|4477.03|4477.03|4477.03|4476.73|4476.73|0
1622014690000|2021-05-26 07:38:10|4476.73|4476.73|4476.69|4476.69|4476.73|4476.73|4476.69|4476.69|0
1622014700000|2021-05-26 07:38:20|4475.64|4475.64|4475.94|4475.94|4476.24|4476.24|4475.64|4475.64|0
1622014710000|2021-05-26 07:38:30|4475.65|4475.65|4474.94|4474.94|4475.65|4475.65|4474.94|4474.94|0
1622014720000|2021-05-26 07:38:40|4474.76|4474.76|4475.21|4475.21|4475.21|4475.21|4474.76|4474.76|0
1622014730000|2021-05-26 07:38:50|4475.36|4475.36|4475.57|4475.57|4475.66|4475.66|4475.36|4475.36|0
1622014760000|2021-05-26 07:39:20|4475.66|4475.66|4475.66|4475.66|4475.66|4475.66|4475.66|4475.66|0
1622014770000|2021-05-26 07:39:30|4475.74|4475.74|4475.74|4475.74|4475.74|4475.74|4475.14|4475.14|0
1622014790000|2021-05-26 07:39:50|4476.49|4476.49|4476.49|4476.49|4476.49|4476.49|4476.49|4476.49|0
1622014800000|2021-05-26 07:40:00|4476.19|4476.19|4476.19|4476.19|4476.19|4476.19|4476.19|4476.19|0
1622014810000|2021-05-26 07:40:10|4476.6|4476.6|4476.92|4476.92|4476.92|4476.92|4476.6|4476.6|0
1622014820000|2021-05-26 07:40:20|4476.9|4476.9|4477.05|4477.05|4477.05|4477.05|4476.9|4476.9|0
1622014830000|2021-05-26 07:40:30|4477.2|4477.2|4477.24|4477.24|4477.24|4477.24|4477.2|4477.2|0
1622014840000|2021-05-26 07:40:40|4477.84|4477.84|4477.84|4477.84|4477.84|4477.84|4477.84|4477.84|0
1622014850000|2021-05-26 07:40:50|4477.99|4477.99|4477.12|4477.12|4477.99|4477.99|4476.79|4476.79|0
1622014870000|2021-05-26 07:41:10|4476.97|4476.97|4475.54|4475.54|4476.97|4476.97|4475.54|4475.54|0
1622014880000|2021-05-26 07:41:20|4475.52|4475.52|4475.52|4475.52|4475.52|4475.52|4475.52|4475.52|0
1622014910000|2021-05-26 07:41:50|4474.31|4474.31|4474.35|4474.35|4474.35|4474.35|4474.31|4474.31|0
1622014920000|2021-05-26 07:42:00|4474.88|4474.88|4474.58|4474.58|4474.88|4474.88|4474.58|4474.58|0
1622014930000|2021-05-26 07:42:10|4474.88|4474.88|4475.06|4475.06|4475.06|4475.06|4474.88|4474.88|0
1622014940000|2021-05-26 07:42:20|4475.15|4475.15|4475.15|4475.15|4475.15|4475.15|4475.15|4475.15|0
1622014950000|2021-05-26 07:42:30|4475.3|4475.3|4475.3|4475.3|4475.3|4475.3|4475.3|4475.3|0
1622014960000|2021-05-26 07:42:40|4475.34|4475.34|4475.45|4475.45|4475.45|4475.45|4475.3|4475.3|0
1622014980000|2021-05-26 07:43:00|4475.48|4475.48|4474.88|4474.88|4475.48|4475.48|4474.88|4474.88|0
1622014990000|2021-05-26 07:43:10|4474.73|4474.73|4475.48|4475.48|4475.48|4475.48|4474.73|4474.73|0
1622015000000|2021-05-26 07:43:20|4475.18|4475.18|4475.33|4475.33|4475.33|4475.33|4475.18|4475.18|0
1622015010000|2021-05-26 07:43:30|4475.78|4475.78|4475.85|4475.85|4476.08|4476.08|4475.78|4475.78|0
1622015020000|2021-05-26 07:43:40|4476.15|4476.15|4477.05|4477.05|4477.05|4477.05|4476.15|4476.15|0
1622015050000|2021-05-26 07:44:10|4476.9|4476.9|4476.9|4476.9|4476.9|4476.9|4476.9|4476.9|0
1622015060000|2021-05-26 07:44:20|4476.6|4476.6|4476.9|4476.9|4476.9|4476.9|4476.6|4476.6|0
1622015070000|2021-05-26 07:44:30|4476.6|4476.6|4476|4476|4476.6|4476.6|4476|4476|0
1622015090000|2021-05-26 07:44:50|4475.77|4475.77|4475.77|4475.77|4475.77|4475.77|4475.77|4475.77|0
1622015110000|2021-05-26 07:45:10|4476.07|4476.07|4476.07|4476.07|4476.07|4476.07|4476.07|4476.07|0
1622015120000|2021-05-26 07:45:20|4476.22|4476.22|4476.4|4476.4|4476.4|4476.4|4475.92|4475.92|0
1622015140000|2021-05-26 07:45:40|4476.7|4476.7|4477.15|4477.15|4477.15|4477.15|4476.7|4476.7|0
1622015150000|2021-05-26 07:45:50|4477.46|4477.46|4477.11|4477.11|4477.46|4477.46|4477.11|4477.11|0
1622015160000|2021-05-26 07:46:00|4477.41|4477.41|4476.27|4476.27|4477.41|4477.41|4475.97|4475.97|0
1622015180000|2021-05-26 07:46:20|4476.57|4476.57|4476.91|4476.91|4476.91|4476.91|4476.57|4476.57|0
1622015190000|2021-05-26 07:46:30|4477.21|4477.21|4477.21|4477.21|4477.21|4477.21|4477.21|4477.21|0
1622015210000|2021-05-26 07:46:50|4477.25|4477.25|4477.28|4477.28|4477.28|4477.28|4477.25|4477.25|0
1622015220000|2021-05-26 07:47:00|4477.17|4477.17|4475.82|4475.82|4477.17|4477.17|4475.82|4475.82|0
1622015230000|2021-05-26 07:47:10|4475.37|4475.37|4475.37|4475.37|4475.37|4475.37|4475.37|4475.37|0
1622015250000|2021-05-26 07:47:30|4475.07|4475.07|4475.22|4475.22|4475.22|4475.22|4475.07|4475.07|0
1622015260000|2021-05-26 07:47:40|4475.37|4475.37|4475.37|4475.37|4475.37|4475.37|4475.37|4475.37|0
1622015270000|2021-05-26 07:47:50|4475.07|4475.07|4475.07|4475.07|4475.07|4475.07|4475.07|4475.07|0
1622015300000|2021-05-26 07:48:20|4474.84|4474.84|4474.86|4474.86|4474.86|4474.86|4474.84|4474.84|0
1622015310000|2021-05-26 07:48:30|4475.01|4475.01|4475.16|4475.16|4475.16|4475.16|4475.01|4475.01|0
1622015320000|2021-05-26 07:48:40|4474.56|4474.56|4474.56|4474.56|4474.56|4474.56|4474.56|4474.56|0
1622015330000|2021-05-26 07:48:50|4474.45|4474.45|4474.45|4474.45|4474.45|4474.45|4474.45|4474.45|0
1622015340000|2021-05-26 07:49:00|4474.15|4474.15|4474.15|4474.15|4474.15|4474.15|4474.15|4474.15|0
1622015350000|2021-05-26 07:49:10|4474.12|4474.12|4474.57|4474.57|4474.57|4474.57|4474.12|4474.12|0
1622015360000|2021-05-26 07:49:20|4475.77|4475.77|4475.62|4475.62|4475.77|4475.77|4475.62|4475.62|0
1622015370000|2021-05-26 07:49:30|4475.92|4475.92|4475.92|4475.92|4475.92|4475.92|4475.92|4475.92|0
1622015380000|2021-05-26 07:49:40|4475.69|4475.69|4475.77|4475.77|4475.77|4475.77|4475.69|4475.69|0
1622015390000|2021-05-26 07:49:50|4475.81|4475.81|4476.07|4476.07|4476.07|4476.07|4475.77|4475.77|0
1622015400000|2021-05-26 07:50:00|4476.37|4476.37|4476.76|4476.76|4476.85|4476.85|4476.37|4476.37|0
1622015420000|2021-05-26 07:50:20|4476.89|4476.89|4478.09|4478.09|4478.09|4478.09|4476.89|4476.89|0
1622015430000|2021-05-26 07:50:30|4478.54|4478.54|4479.54|4479.54|4479.84|4479.84|4478.5|4478.5|0
1622015450000|2021-05-26 07:50:50|4479.4|4479.4|4479.4|4479.4|4479.4|4479.4|4479.36|4479.36|0
1622015460000|2021-05-26 07:51:00|4479.7|4479.7|4479.7|4479.7|4480.3|4480.3|4479.7|4479.7|0
1622015480000|2021-05-26 07:51:20|4479.66|4479.66|4478.72|4478.72|4479.66|4479.66|4478.72|4478.72|0
1622015490000|2021-05-26 07:51:30|4478.6|4478.6|4479.8|4479.8|4479.8|4479.8|4478.6|4478.6|0
1622015500000|2021-05-26 07:51:40|4479.95|4479.95|4479.95|4479.95|4479.95|4479.95|4479.95|4479.95|0
1622015520000|2021-05-26 07:52:00|4480.1|4480.1|4480.77|4480.77|4481|4481|4480.1|4480.1|0
1622015530000|2021-05-26 07:52:10|4481.07|4481.07|4481.37|4481.37|4481.37|4481.37|4481.07|4481.07|0
1622015550000|2021-05-26 07:52:30|4481.67|4481.67|4481.76|4481.76|4481.76|4481.76|4481.67|4481.67|0
1622015560000|2021-05-26 07:52:40|4481.88|4481.88|4481.88|4481.88|4481.88|4481.88|4481.88|4481.88|0
1622015570000|2021-05-26 07:52:50|4482.18|4482.18|4482.63|4482.63|4482.78|4482.78|4482.18|4482.18|0
1622015580000|2021-05-26 07:53:00|4482.72|4482.72|4483.2|4483.2|4483.2|4483.2|4482.72|4482.72|0
1622015590000|2021-05-26 07:53:10|4483.5|4483.5|4483.8|4483.8|4483.8|4483.8|4483.5|4483.5|0
1622015610000|2021-05-26 07:53:30|4484.09|4484.09|4484.58|4484.58|4484.58|4484.58|4484.09|4484.09|0
1622015630000|2021-05-26 07:53:50|4483.97|4483.97|4483.07|4483.07|4483.97|4483.97|4482.92|4482.92|0
1622015640000|2021-05-26 07:54:00|4483.37|4483.37|4483.37|4483.37|4483.37|4483.37|4483.37|4483.37|0
1622015650000|2021-05-26 07:54:10|4483.08|4483.08|4483.49|4483.49|4483.79|4483.79|4483.08|4483.08|0
1622015670000|2021-05-26 07:54:30|4484.39|4484.39|4484.39|4484.39|4484.69|4484.69|4484.39|4484.39|0
1622015700000|2021-05-26 07:55:00|4484.24|4484.24|4484.39|4484.39|4484.54|4484.54|4484.24|4484.24|0
1622015710000|2021-05-26 07:55:10|4484.69|4484.69|4484.44|4484.44|4484.74|4484.74|4484.44|4484.44|0
1622015720000|2021-05-26 07:55:20|4484.74|4484.74|4484.44|4484.44|4484.74|4484.74|4484.44|4484.44|0
1622015740000|2021-05-26 07:55:40|4484.14|4484.14|4483.84|4483.84|4484.14|4484.14|4483.84|4483.84|0
1622015760000|2021-05-26 07:56:00|4483.69|4483.69|4483.69|4483.69|4483.69|4483.69|4483.69|4483.69|0
1622015770000|2021-05-26 07:56:10|4483.88|4483.88|4484.18|4484.18|4484.18|4484.18|4483.88|4483.88|0
1622015790000|2021-05-26 07:56:30|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|0
1622015800000|2021-05-26 07:56:40|4484.63|4484.63|4484.03|4484.03|4484.63|4484.63|4484.03|4484.03|0
1622015810000|2021-05-26 07:56:50|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|0
1622015820000|2021-05-26 07:57:00|4484.78|4484.78|4485.38|4485.38|4485.38|4485.38|4484.78|4484.78|0
1622015830000|2021-05-26 07:57:10|4485.56|4485.56|4485.56|4485.56|4485.56|4485.56|4485.56|4485.56|0
1622015840000|2021-05-26 07:57:20|4484.96|4484.96|4485.34|4485.34|4485.34|4485.34|4484.96|4484.96|0
1622015860000|2021-05-26 07:57:40|4485.17|4485.17|4482.99|4482.99|4485.17|4485.17|4482.99|4482.99|0
1622015870000|2021-05-26 07:57:50|4482.69|4482.69|4482.99|4482.99|4482.99|4482.99|4482.69|4482.69|0
1622015880000|2021-05-26 07:58:00|4483.29|4483.29|4482.78|4482.78|4483.29|4483.29|4482.48|4482.48|0
1622015890000|2021-05-26 07:58:10|4482.82|4482.82|4482.22|4482.22|4482.82|4482.82|4482.22|4482.22|0
1622015900000|2021-05-26 07:58:20|4482.13|4482.13|4480.85|4480.85|4482.13|4482.13|4480.85|4480.85|0
1622015910000|2021-05-26 07:58:30|4480.55|4480.55|4479.5|4479.5|4480.55|4480.55|4479.5|4479.5|0
1622015920000|2021-05-26 07:58:40|4479.35|4479.35|4479.05|4479.05|4479.35|4479.35|4479.05|4479.05|0
1622015930000|2021-05-26 07:58:50|4479.35|4479.35|4478.96|4478.96|4479.35|4479.35|4478.96|4478.96|0
1622015940000|2021-05-26 07:59:00|4479.26|4479.26|4479.26|4479.26|4479.56|4479.56|4479.26|4479.26|0
1622015950000|2021-05-26 07:59:10|4478.81|4478.81|4479.11|4479.11|4479.11|4479.11|4478.81|4478.81|0
1622015960000|2021-05-26 07:59:20|4479.25|4479.25|4479.22|4479.22|4479.25|4479.25|4479.22|4479.22|0
1622015970000|2021-05-26 07:59:30|4479.52|4479.52|4479.52|4479.52|4479.52|4479.52|4479.52|4479.52|0
1622015980000|2021-05-26 07:59:40|4479.82|4479.82|4479.52|4479.52|4479.82|4479.82|4479.52|4479.52|0
1622016000000|2021-05-26 08:00:00|4479.67|4479.67|4480.27|4480.27|4480.27|4480.27|4479.67|4479.67|0
1622016010000|2021-05-26 08:00:10|4480.57|4480.57|4479.37|4479.37|4480.57|4480.57|4479.37|4479.37|0
1622016020000|2021-05-26 08:00:20|4478.77|4478.77|4479.07|4479.07|4479.37|4479.37|4478.77|4478.77|0
1622016030000|2021-05-26 08:00:30|4478.77|4478.77|4478.77|4478.77|4478.77|4478.77|4478.77|4478.77|0
1622016040000|2021-05-26 08:00:40|4478.86|4478.86|4479.61|4479.61|4479.61|4479.61|4478.86|4478.86|0
1622016050000|2021-05-26 08:00:50|4479.63|4479.63|4478.96|4478.96|4479.63|4479.63|4478.96|4478.96|0
1622016060000|2021-05-26 08:01:00|4479.26|4479.26|4479.26|4479.26|4479.26|4479.26|4479.26|4479.26|0
1622016070000|2021-05-26 08:01:10|4479.56|4479.56|4479.26|4479.26|4479.56|4479.56|4479.26|4479.26|0
1622016090000|2021-05-26 08:01:30|4479.56|4479.56|4480.01|4480.01|4480.01|4480.01|4479.56|4479.56|0
1622016100000|2021-05-26 08:01:40|4480.3|4480.3|4478.95|4478.95|4480.3|4480.3|4478.95|4478.95|0
1622016110000|2021-05-26 08:01:50|4478.66|4478.66|4478.81|4478.81|4478.81|4478.81|4478.51|4478.51|0
1622016120000|2021-05-26 08:02:00|4478.51|4478.51|4478.51|4478.51|4478.51|4478.51|4478.51|4478.51|0
1622016140000|2021-05-26 08:02:20|4479.11|4479.11|4477.91|4477.91|4479.11|4479.11|4477.91|4477.91|0
1622016150000|2021-05-26 08:02:30|4477.31|4477.31|4477.91|4477.91|4477.91|4477.91|4477.31|4477.31|0
1622016160000|2021-05-26 08:02:40|4478.21|4478.21|4478.24|4478.24|4478.24|4478.24|4478.21|4478.21|0
1622016170000|2021-05-26 08:02:50|4478.21|4478.21|4478.3|4478.3|4478.3|4478.3|4478.21|4478.21|0
1622016180000|2021-05-26 08:03:00|4478.27|4478.27|4478.27|4478.27|4478.57|4478.57|4478.27|4478.27|0
1622016200000|2021-05-26 08:03:20|4478.12|4478.12|4478.12|4478.12|4478.12|4478.12|4478.12|4478.12|0
1622016210000|2021-05-26 08:03:30|4478.42|4478.42|4478.72|4478.72|4478.72|4478.72|4478.42|4478.42|0
1622016220000|2021-05-26 08:03:40|4478.6|4478.6|4477.56|4477.56|4478.6|4478.6|4477.26|4477.26|0
1622016230000|2021-05-26 08:03:50|4477.71|4477.71|4478.01|4478.01|4478.01|4478.01|4477.71|4477.71|0
1622016240000|2021-05-26 08:04:00|4478.31|4478.31|4478.31|4478.31|4478.31|4478.31|4478.31|4478.31|0
1622016250000|2021-05-26 08:04:10|4478.46|4478.46|4478.76|4478.76|4478.76|4478.76|4478.46|4478.46|0
1622016260000|2021-05-26 08:04:20|4478.9|4478.9|4479.29|4479.29|4479.29|4479.29|4478.9|4478.9|0
1622016270000|2021-05-26 08:04:30|4479.6|4479.6|4479.71|4479.71|4479.71|4479.71|4479.6|4479.6|0
1622016290000|2021-05-26 08:04:50|4479.62|4479.62|4479.77|4479.77|4479.77|4479.77|4479.62|4479.62|0
1622016300000|2021-05-26 08:05:00|4479.92|4479.92|4479.92|4479.92|4479.92|4479.92|4479.92|4479.92|0
1622016320000|2021-05-26 08:05:20|4480.07|4480.07|4480.07|4480.07|4480.07|4480.07|4480.07|4480.07|0
1622016330000|2021-05-26 08:05:30|4480.04|4480.04|4480.06|4480.06|4480.06|4480.06|4480.04|4480.04|0
1622016340000|2021-05-26 08:05:40|4480.36|4480.36|4480.66|4480.66|4480.66|4480.66|4480.36|4480.36|0
1622016350000|2021-05-26 08:05:50|4480.96|4480.96|4481.26|4481.26|4481.26|4481.26|4480.96|4480.96|0
1622016360000|2021-05-26 08:06:00|4481.38|4481.38|4481.52|4481.52|4481.52|4481.52|4481.38|4481.38|0
1622016370000|2021-05-26 08:06:10|4481.82|4481.82|4481.82|4481.82|4481.82|4481.82|4481.82|4481.82|0
1622016380000|2021-05-26 08:06:20|4482.12|4482.12|4481.82|4481.82|4482.12|4482.12|4481.82|4481.82|0
1622016400000|2021-05-26 08:06:40|4482.12|4482.12|4482.12|4482.12|4482.12|4482.12|4482.12|4482.12|0
1622016410000|2021-05-26 08:06:50|4482.35|4482.35|4482.35|4482.35|4482.35|4482.35|4482.35|4482.35|0
1622016420000|2021-05-26 08:07:00|4482.95|4482.95|4483.03|4483.03|4483.03|4483.03|4482.88|4482.88|0
1622016430000|2021-05-26 08:07:10|4483.26|4483.26|4483.23|4483.23|4483.26|4483.26|4483.23|4483.23|0
1622016440000|2021-05-26 08:07:20|4483.83|4483.83|4484.16|4484.16|4484.28|4484.28|4483.83|4483.83|0
1622016450000|2021-05-26 08:07:30|4484.2|4484.2|4484.12|4484.12|4484.2|4484.2|4483.9|4483.9|0
1622016460000|2021-05-26 08:07:40|4483.52|4483.52|4483.22|4483.22|4483.52|4483.52|4483.22|4483.22|0
1622016470000|2021-05-26 08:07:50|4483.13|4483.13|4483.13|4483.13|4483.43|4483.43|4483.13|4483.13|0
1622016480000|2021-05-26 08:08:00|4482.53|4482.53|4481.88|4481.88|4482.53|4482.53|4481.74|4481.74|0
1622016490000|2021-05-26 08:08:10|4481.58|4481.58|4481.96|4481.96|4481.96|4481.96|4481.35|4481.35|0
1622016500000|2021-05-26 08:08:20|4482.26|4482.26|4481.68|4481.68|4482.28|4482.28|4481.68|4481.68|0
1622016510000|2021-05-26 08:08:30|4481.98|4481.98|4481.68|4481.68|4481.98|4481.98|4481.68|4481.68|0
1622016530000|2021-05-26 08:08:50|4481.83|4481.83|4482.91|4482.91|4482.91|4482.91|4481.83|4481.83|0
1622016550000|2021-05-26 08:09:10|4482.96|4482.96|4482.96|4482.96|4482.96|4482.96|4482.96|4482.96|0
1622016560000|2021-05-26 08:09:20|4482.87|4482.87|4482.89|4482.89|4482.89|4482.89|4482.78|4482.78|0
1622016570000|2021-05-26 08:09:30|4483.19|4483.19|4483.19|4483.19|4483.19|4483.19|4483.19|4483.19|0
1622016600000|2021-05-26 08:10:00|4483.08|4483.08|4483.68|4483.68|4483.68|4483.68|4483.08|4483.08|0
1622016630000|2021-05-26 08:10:30|4483.98|4483.98|4484.28|4484.28|4484.28|4484.28|4483.98|4483.98|0
1622016650000|2021-05-26 08:10:50|4483.98|4483.98|4483.23|4483.23|4483.98|4483.98|4483.23|4483.23|0
1622016660000|2021-05-26 08:11:00|4482.93|4482.93|4482.78|4482.78|4482.93|4482.93|4482.78|4482.78|0
1622016680000|2021-05-26 08:11:20|4482.86|4482.86|4482.71|4482.71|4482.86|4482.86|4482.11|4482.11|0
1622016690000|2021-05-26 08:11:30|4482.41|4482.41|4482.11|4482.11|4482.41|4482.41|4481.81|4481.81|0
1622016700000|2021-05-26 08:11:40|4481.81|4481.81|4481.96|4481.96|4481.96|4481.96|4481.81|4481.81|0
1622016710000|2021-05-26 08:11:50|4482.56|4482.56|4482.67|4482.67|4482.67|4482.67|4482.56|4482.56|0
1622016720000|2021-05-26 08:12:00|4482.64|4482.64|4483.25|4483.25|4483.25|4483.25|4482.64|4482.64|0
1622016730000|2021-05-26 08:12:10|4482.94|4482.94|4482.94|4482.94|4482.94|4482.94|4482.94|4482.94|0
1622016750000|2021-05-26 08:12:30|4483.39|4483.39|4483.39|4483.39|4483.39|4483.39|4483.39|4483.39|0
1622016760000|2021-05-26 08:12:40|4483.54|4483.54|4483.54|4483.54|4483.54|4483.54|4483.54|4483.54|0
1622016780000|2021-05-26 08:13:00|4484.14|4484.14|4485.04|4485.04|4485.04|4485.04|4484.14|4484.14|0
1622016790000|2021-05-26 08:13:10|4485.34|4485.34|4484.92|4484.92|4485.34|4485.34|4484.62|4484.62|0
1622016800000|2021-05-26 08:13:20|4485.07|4485.07|4485.52|4485.52|4485.52|4485.52|4485.07|4485.07|0
1622016810000|2021-05-26 08:13:30|4485.75|4485.75|4485.36|4485.36|4485.75|4485.75|4485.36|4485.36|0
1622016820000|2021-05-26 08:13:40|4485.96|4485.96|4486.4|4486.4|4486.4|4486.4|4485.96|4485.96|0
1622016830000|2021-05-26 08:13:50|4486.71|4486.71|4486.41|4486.41|4486.71|4486.71|4486.41|4486.41|0
1622016840000|2021-05-26 08:14:00|4486.26|4486.26|4485.21|4485.21|4486.26|4486.26|4485.21|4485.21|0
1622016850000|2021-05-26 08:14:10|4485.09|4485.09|4485.24|4485.24|4485.39|4485.39|4485.09|4485.09|0
1622016860000|2021-05-26 08:14:20|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|4485.24|4485.24|0
1622016870000|2021-05-26 08:14:30|4485.84|4485.84|4485.84|4485.84|4485.84|4485.84|4485.84|4485.84|0
1622016880000|2021-05-26 08:14:40|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|0
1622016890000|2021-05-26 08:14:50|4485.84|4485.84|4485.53|4485.53|4485.87|4485.87|4485.53|4485.53|0
1622016900000|2021-05-26 08:15:00|4485.42|4485.42|4485.72|4485.72|4485.72|4485.72|4485.42|4485.42|0
1622016910000|2021-05-26 08:15:10|4486.02|4486.02|4485.87|4485.87|4486.32|4486.32|4485.72|4485.72|0
1622016920000|2021-05-26 08:15:20|4485.76|4485.76|4486.06|4486.06|4486.06|4486.06|4485.76|4485.76|0
1622016930000|2021-05-26 08:15:30|4486.36|4486.36|4486.36|4486.36|4486.36|4486.36|4486.36|4486.36|0
1622016940000|2021-05-26 08:15:40|4487.1|4487.1|4486.2|4486.2|4487.1|4487.1|4486.2|4486.2|0
1622016950000|2021-05-26 08:15:50|4486.5|4486.5|4486.2|4486.2|4486.5|4486.5|4486.2|4486.2|0
1622016960000|2021-05-26 08:16:00|4485.9|4485.9|4485.9|4485.9|4485.9|4485.9|4485.9|4485.9|0
1622016970000|2021-05-26 08:16:10|4486.2|4486.2|4486.5|4486.5|4486.5|4486.5|4486.2|4486.2|0
1622016980000|2021-05-26 08:16:20|4486.65|4486.65|4486.65|4486.65|4486.65|4486.65|4486.65|4486.65|0
1622016990000|2021-05-26 08:16:30|4486.95|4486.95|4487.4|4487.4|4487.4|4487.4|4486.95|4486.95|0
1622017000000|2021-05-26 08:16:40|4487.25|4487.25|4487.25|4487.25|4487.25|4487.25|4487.25|4487.25|0
1622017010000|2021-05-26 08:16:50|4486.95|4486.95|4486.33|4486.33|4486.95|4486.95|4486.33|4486.33|0
1622017020000|2021-05-26 08:17:00|4486.63|4486.63|4486.33|4486.33|4486.63|4486.63|4486.33|4486.33|0
1622017030000|2021-05-26 08:17:10|4486.63|4486.63|4486.63|4486.63|4486.63|4486.63|4486.63|4486.63|0
1622017050000|2021-05-26 08:17:30|4486.33|4486.33|4485.86|4485.86|4486.48|4486.48|4485.86|4485.86|0
1622017060000|2021-05-26 08:17:40|4485.56|4485.56|4485.41|4485.41|4485.56|4485.56|4485.41|4485.41|0
1622017080000|2021-05-26 08:18:00|4485.71|4485.71|4485.86|4485.86|4485.86|4485.86|4485.71|4485.71|0
1622017100000|2021-05-26 08:18:20|4485.82|4485.82|4486.42|4486.42|4486.42|4486.42|4485.82|4485.82|0
1622017120000|2021-05-26 08:18:40|4486.72|4486.72|4487.06|4487.06|4487.06|4487.06|4486.72|4486.72|0
1622017130000|2021-05-26 08:18:50|4487.36|4487.36|4487.25|4487.25|4487.36|4487.36|4487.25|4487.25|0
1622017150000|2021-05-26 08:19:10|4487.85|4487.85|4487.81|4487.81|4487.85|4487.85|4487.81|4487.81|0
1622017170000|2021-05-26 08:19:30|4487.9|4487.9|4487.9|4487.9|4487.9|4487.9|4487.9|4487.9|0
1622017180000|2021-05-26 08:19:40|4488.05|4488.05|4488.35|4488.35|4488.35|4488.35|4488.05|4488.05|0
1622017200000|2021-05-26 08:20:00|4488.65|4488.65|4488.68|4488.68|4488.68|4488.68|4488.65|4488.65|0
1622017210000|2021-05-26 08:20:10|4488.77|4488.77|4488.86|4488.86|4489.17|4489.17|4488.77|4488.77|0
1622017220000|2021-05-26 08:20:20|4488.56|4488.56|4488.61|4488.61|4488.62|4488.62|4488.32|4488.32|0
1622017230000|2021-05-26 08:20:30|4488.91|4488.91|4488.91|4488.91|4488.91|4488.91|4488.91|4488.91|0
1622017240000|2021-05-26 08:20:40|4489.22|4489.22|4489.18|4489.18|4489.33|4489.33|4488.91|4488.91|0
1622017250000|2021-05-26 08:20:50|4489.03|4489.03|4489.18|4489.18|4489.33|4489.33|4489.03|4489.03|0
1622017260000|2021-05-26 08:21:00|4488.88|4488.88|4488.58|4488.58|4488.88|4488.88|4488.58|4488.58|0
1622017270000|2021-05-26 08:21:10|4488.28|4488.28|4488.28|4488.28|4488.28|4488.28|4487.38|4487.38|0
1622017280000|2021-05-26 08:21:20|4488.43|4488.43|4488.43|4488.43|4488.43|4488.43|4488.43|4488.43|0
1622017290000|2021-05-26 08:21:30|4488.73|4488.73|4488.73|4488.73|4488.73|4488.73|4488.73|4488.73|0
1622017300000|2021-05-26 08:21:40|4489.03|4489.03|4489.03|4489.03|4489.33|4489.33|4489.03|4489.03|0
1622017310000|2021-05-26 08:21:50|4489.33|4489.33|4489.03|4489.03|4489.33|4489.33|4489.03|4489.03|0
1622017330000|2021-05-26 08:22:10|4489.18|4489.18|4489.48|4489.48|4489.48|4489.48|4489.18|4489.18|0
1622017340000|2021-05-26 08:22:20|4489.78|4489.78|4489.93|4489.93|4489.93|4489.93|4489.78|4489.78|0
1622017350000|2021-05-26 08:22:30|4489.63|4489.63|4489.82|4489.82|4490.23|4490.23|4489.63|4489.63|0
1622017370000|2021-05-26 08:22:50|4490.12|4490.12|4490.42|4490.42|4490.42|4490.42|4490.12|4490.12|0
1622017380000|2021-05-26 08:23:00|4490.5|4490.5|4490.27|4490.27|4490.8|4490.8|4489.97|4489.97|0
1622017390000|2021-05-26 08:23:10|4490.57|4490.57|4490.27|4490.27|4490.57|4490.57|4490.27|4490.27|0
1622017410000|2021-05-26 08:23:30|4490.57|4490.57|4490.61|4490.61|4490.61|4490.61|4490.57|4490.57|0
1622017420000|2021-05-26 08:23:40|4490.31|4490.31|4490.16|4490.16|4490.31|4490.31|4490.16|4490.16|0
1622017430000|2021-05-26 08:23:50|4490.01|4490.01|4489.53|4489.53|4490.01|4490.01|4489.53|4489.53|0
1622017440000|2021-05-26 08:24:00|4489.83|4489.83|4489.53|4489.53|4489.83|4489.83|4489.53|4489.53|0
1622017450000|2021-05-26 08:24:10|4489.83|4489.83|4489.64|4489.64|4490.24|4490.24|4489.64|4489.64|0
1622017470000|2021-05-26 08:24:30|4489.79|4489.79|4490.09|4490.09|4490.09|4490.09|4489.79|4489.79|0
1622017490000|2021-05-26 08:24:50|4490.06|4490.06|4490.36|4490.36|4490.36|4490.36|4490.06|4490.06|0
1622017500000|2021-05-26 08:25:00|4490.96|4490.96|4491.11|4491.11|4491.11|4491.11|4490.66|4490.66|0
1622017510000|2021-05-26 08:25:10|4491.71|4491.71|4491.71|4491.71|4491.71|4491.71|4491.71|4491.71|0
1622017520000|2021-05-26 08:25:20|4492.01|4492.01|4492.01|4492.01|4492.01|4492.01|4492.01|4492.01|0
1622017530000|2021-05-26 08:25:30|4491.41|4491.41|4490.37|4490.37|4491.41|4491.41|4490.37|4490.37|0
1622017540000|2021-05-26 08:25:40|4490.07|4490.07|4489.77|4489.77|4490.07|4490.07|4489.77|4489.77|0
1622017550000|2021-05-26 08:25:50|4490.04|4490.04|4488.89|4488.89|4490.15|4490.15|4488.74|4488.74|0
1622017560000|2021-05-26 08:26:00|4489.19|4489.19|4489.19|4489.19|4489.19|4489.19|4489.19|4489.19|0
1622017570000|2021-05-26 08:26:10|4489.34|4489.34|4489.23|4489.23|4489.34|4489.34|4489.19|4489.19|0
1622017580000|2021-05-26 08:26:20|4489.38|4489.38|4489.68|4489.68|4489.68|4489.68|4489.38|4489.38|0
1622017590000|2021-05-26 08:26:30|4489.98|4489.98|4489.98|4489.98|4489.98|4489.98|4489.98|4489.98|0
1622017600000|2021-05-26 08:26:40|4489.94|4489.94|4489.94|4489.94|4489.94|4489.94|4489.94|4489.94|0
1622017610000|2021-05-26 08:26:50|4489.64|4489.64|4490.24|4490.24|4490.24|4490.24|4489.64|4489.64|0
1622017620000|2021-05-26 08:27:00|4490.69|4490.69|4490.69|4490.69|4490.69|4490.69|4490.69|4490.69|0
1622017640000|2021-05-26 08:27:20|4491.29|4491.29|4491.29|4491.29|4491.29|4491.29|4491.29|4491.29|0
1622017660000|2021-05-26 08:27:40|4490.69|4490.69|4490.39|4490.39|4490.69|4490.69|4490.09|4490.09|0
1622017670000|2021-05-26 08:27:50|4490.09|4490.09|4489.35|4489.35|4490.09|4490.09|4489.35|4489.35|0
1622017680000|2021-05-26 08:28:00|4489.26|4489.26|4488.57|4488.57|4489.41|4489.41|4488.57|4488.57|0
1622017690000|2021-05-26 08:28:10|4488.26|4488.26|4488.23|4488.23|4488.26|4488.26|4488.23|4488.23|0
1622017700000|2021-05-26 08:28:20|4488.08|4488.08|4488.38|4488.38|4488.38|4488.38|4488.08|4488.08|0
1622017710000|2021-05-26 08:28:30|4488.83|4488.83|4489.13|4489.13|4489.13|4489.13|4488.83|4488.83|0
1622017720000|2021-05-26 08:28:40|4488.82|4488.82|4488.52|4488.52|4488.82|4488.82|4488.52|4488.52|0
1622017730000|2021-05-26 08:28:50|4488.22|4488.22|4488.22|4488.22|4488.22|4488.22|4488.22|4488.22|0
1622017740000|2021-05-26 08:29:00|4487.32|4487.32|4487.32|4487.32|4487.32|4487.32|4487.32|4487.32|0
1622017750000|2021-05-26 08:29:10|4487.62|4487.62|4488.11|4488.11|4488.11|4488.11|4487.51|4487.51|0
1622017760000|2021-05-26 08:29:20|4487.81|4487.81|4487.81|4487.81|4487.81|4487.81|4487.81|4487.81|0
1622017780000|2021-05-26 08:29:40|4487.78|4487.78|4487.71|4487.71|4487.78|4487.78|4487.71|4487.71|0
1622017800000|2021-05-26 08:30:00|4487.68|4487.68|4488.24|4488.24|4488.24|4488.24|4487.68|4487.68|0
1622017810000|2021-05-26 08:30:10|4488.13|4488.13|4487.6|4487.6|4488.13|4488.13|4487.6|4487.6|0
1622017820000|2021-05-26 08:30:20|4487.48|4487.48|4485.39|4485.39|4487.48|4487.48|4485.39|4485.39|0
1622017830000|2021-05-26 08:30:30|4485.69|4485.69|4486.77|4486.77|4486.77|4486.77|4485.57|4485.57|0
1622017840000|2021-05-26 08:30:40|4486.47|4486.47|4486.81|4486.81|4487.11|4487.11|4486.47|4486.47|0
1622017850000|2021-05-26 08:30:50|4486.77|4486.77|4486.77|4486.77|4486.77|4486.77|4486.77|4486.77|0
1622017860000|2021-05-26 08:31:00|4486.47|4486.47|4486.47|4486.47|4486.47|4486.47|4486.47|4486.47|0
1622017880000|2021-05-26 08:31:20|4486.17|4486.17|4485.87|4485.87|4486.17|4486.17|4485.87|4485.87|0
1622017890000|2021-05-26 08:31:30|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|0
1622017900000|2021-05-26 08:31:40|4485.87|4485.87|4484.22|4484.22|4485.87|4485.87|4484.22|4484.22|0
1622017910000|2021-05-26 08:31:50|4484.07|4484.07|4484.52|4484.52|4484.52|4484.52|4483.92|4483.92|0
1622017920000|2021-05-26 08:32:00|4484.22|4484.22|4483.63|4483.63|4484.23|4484.23|4483.63|4483.63|0
1622017930000|2021-05-26 08:32:10|4484.23|4484.23|4484.23|4484.23|4484.23|4484.23|4484.23|4484.23|0
1622017940000|2021-05-26 08:32:20|4484.53|4484.53|4484.53|4484.53|4484.53|4484.53|4484.53|4484.53|0
1622017950000|2021-05-26 08:32:30|4484.83|4484.83|4484.08|4484.08|4484.83|4484.83|4484.08|4484.08|0
1622017960000|2021-05-26 08:32:40|4484|4484|4483.83|4483.83|4484|4484|4483.83|4483.83|0
1622017970000|2021-05-26 08:32:50|4483.53|4483.53|4483.83|4483.83|4483.83|4483.83|4483.53|4483.53|0
1622017980000|2021-05-26 08:33:00|4483.72|4483.72|4484.02|4484.02|4484.02|4484.02|4483.72|4483.72|0
1622018000000|2021-05-26 08:33:20|4483.12|4483.12|4482.82|4482.82|4483.12|4483.12|4482.82|4482.82|0
1622018010000|2021-05-26 08:33:30|4483.12|4483.12|4482.82|4482.82|4483.12|4483.12|4482.82|4482.82|0
1622018020000|2021-05-26 08:33:40|4482.76|4482.76|4482.76|4482.76|4482.76|4482.76|4482.76|4482.76|0
1622018030000|2021-05-26 08:33:50|4483.07|4483.07|4482.46|4482.46|4483.07|4483.07|4482.46|4482.46|0
1622018040000|2021-05-26 08:34:00|4482.35|4482.35|4482.05|4482.05|4482.35|4482.35|4481.75|4481.75|0
1622018050000|2021-05-26 08:34:10|4481.75|4481.75|4482.35|4482.35|4482.8|4482.8|4481.75|4481.75|0
1622018060000|2021-05-26 08:34:20|4482.39|4482.39|4482.47|4482.47|4482.47|4482.47|4482.02|4482.02|0
1622018070000|2021-05-26 08:34:30|4482.17|4482.17|4482.47|4482.47|4482.47|4482.47|4482.17|4482.17|0
1622018080000|2021-05-26 08:34:40|4482.77|4482.77|4482.77|4482.77|4482.77|4482.77|4482.77|4482.77|0
1622018090000|2021-05-26 08:34:50|4482.47|4482.47|4482.47|4482.47|4482.47|4482.47|4482.47|4482.47|0
1622018100000|2021-05-26 08:35:00|4483.07|4483.07|4482.47|4482.47|4483.07|4483.07|4482.47|4482.47|0
1622018110000|2021-05-26 08:35:10|4482.51|4482.51|4482.51|4482.51|4482.51|4482.51|4482.51|4482.51|0
1622018120000|2021-05-26 08:35:20|4482.36|4482.36|4482.68|4482.68|4482.68|4482.68|4482.36|4482.36|0
1622018130000|2021-05-26 08:35:30|4482.8|4482.8|4482.8|4482.8|4482.8|4482.8|4482.8|4482.8|0
1622018140000|2021-05-26 08:35:40|4482.5|4482.5|4481.9|4481.9|4482.5|4482.5|4481.9|4481.9|0
1622018160000|2021-05-26 08:36:00|4482.05|4482.05|4481.75|4481.75|4482.35|4482.35|4481.75|4481.75|0
1622018170000|2021-05-26 08:36:10|4481.45|4481.45|4481.75|4481.75|4482.05|4482.05|4481.45|4481.45|0
1622018210000|2021-05-26 08:36:50|4481.45|4481.45|4481.45|4481.45|4481.75|4481.75|4481.45|4481.45|0
1622018220000|2021-05-26 08:37:00|4481.36|4481.36|4480.85|4480.85|4481.66|4481.66|4480.85|4480.85|0
1622018230000|2021-05-26 08:37:10|4481.45|4481.45|4481.3|4481.3|4481.45|4481.45|4481.3|4481.3|0
1622018240000|2021-05-26 08:37:20|4481.21|4481.21|4481.21|4481.21|4481.21|4481.21|4481.21|4481.21|0
1622018250000|2021-05-26 08:37:30|4480.91|4480.91|4481.21|4481.21|4481.21|4481.21|4480.91|4480.91|0
1622018260000|2021-05-26 08:37:40|4480.87|4480.87|4480.87|4480.87|4480.87|4480.87|4480.87|4480.87|0
1622018280000|2021-05-26 08:38:00|4480.57|4480.57|4480.48|4480.48|4480.57|4480.57|4480.48|4480.48|0
1622018310000|2021-05-26 08:38:30|4480.18|4480.18|4479.9|4479.9|4480.18|4480.18|4479.8|4479.8|0
1622018330000|2021-05-26 08:38:50|4479.87|4479.87|4479.87|4479.87|4479.87|4479.87|4479.87|4479.87|0
1622018340000|2021-05-26 08:39:00|4480.17|4480.17|4480.08|4480.08|4480.17|4480.17|4479.63|4479.63|0
1622018360000|2021-05-26 08:39:20|4480.02|4480.02|4480.02|4480.02|4480.02|4480.02|4480.02|4480.02|0
1622018380000|2021-05-26 08:39:40|4479.95|4479.95|4479.8|4479.8|4480.1|4480.1|4479.8|4479.8|0
1622018390000|2021-05-26 08:39:50|4480.1|4480.1|4480.1|4480.1|4480.1|4480.1|4480.1|4480.1|0
1622018400000|2021-05-26 08:40:00|4479.95|4479.95|4479.95|4479.95|4479.95|4479.95|4479.95|4479.95|0
1622018410000|2021-05-26 08:40:10|4479.86|4479.86|4479.86|4479.86|4479.86|4479.86|4479.86|4479.86|0
1622018420000|2021-05-26 08:40:20|4479.82|4479.82|4479.97|4479.97|4479.97|4479.97|4479.82|4479.82|0
1622018430000|2021-05-26 08:40:30|4480.01|4480.01|4480.05|4480.05|4480.05|4480.05|4480.01|4480.01|0
1622018440000|2021-05-26 08:40:40|4480.35|4480.35|4480.35|4480.35|4480.35|4480.35|4480.35|4480.35|0
1622018460000|2021-05-26 08:41:00|4480.2|4480.2|4479.45|4479.45|4480.2|4480.2|4479.45|4479.45|0
1622018470000|2021-05-26 08:41:10|4479.15|4479.15|4478.76|4478.76|4479.15|4479.15|4478.7|4478.7|0
1622018490000|2021-05-26 08:41:30|4478.7|4478.7|4478.56|4478.56|4478.7|4478.7|4478.56|4478.56|0
1622018500000|2021-05-26 08:41:40|4478.26|4478.26|4478.47|4478.47|4478.47|4478.47|4478.16|4478.16|0
1622018510000|2021-05-26 08:41:50|4478.43|4478.43|4478.43|4478.43|4478.43|4478.43|4478.43|4478.43|0
1622018550000|2021-05-26 08:42:30|4478.73|4478.73|4479.78|4479.78|4479.78|4479.78|4478.73|4478.73|0
1622018590000|2021-05-26 08:43:10|4479.33|4479.33|4479.03|4479.03|4479.33|4479.33|4479.03|4479.03|0
1622018600000|2021-05-26 08:43:20|4479.3|4479.3|4479.3|4479.3|4479.3|4479.3|4479.3|4479.3|0
1622018630000|2021-05-26 08:43:50|4479.39|4479.39|4479.09|4479.09|4479.39|4479.39|4479.09|4479.09|0
1622018640000|2021-05-26 08:44:00|4479.39|4479.39|4479.45|4479.45|4479.45|4479.45|4479.39|4479.39|0
1622018650000|2021-05-26 08:44:10|4479.75|4479.75|4479.75|4479.75|4479.75|4479.75|4479.75|4479.75|0
1622018660000|2021-05-26 08:44:20|4479.93|4479.93|4479.54|4479.54|4479.93|4479.93|4479.54|4479.54|0
1622018680000|2021-05-26 08:44:40|4479.24|4479.24|4479.09|4479.09|4479.24|4479.24|4479.09|4479.09|0
1622018700000|2021-05-26 08:45:00|4478.79|4478.79|4479.39|4479.39|4479.39|4479.39|4478.79|4478.79|0
1622018710000|2021-05-26 08:45:10|4479.09|4479.09|4479.39|4479.39|4479.39|4479.39|4479.09|4479.09|0
1622018720000|2021-05-26 08:45:20|4479.69|4479.69|4479.69|4479.69|4479.69|4479.69|4479.69|4479.69|0
1622018730000|2021-05-26 08:45:30|4479.99|4479.99|4480.14|4480.14|4480.14|4480.14|4479.99|4479.99|0
1622018740000|2021-05-26 08:45:40|4480.44|4480.44|4480.32|4480.32|4480.44|4480.44|4480.32|4480.32|0
1622018760000|2021-05-26 08:46:00|4480.18|4480.18|4480.03|4480.03|4480.18|4480.18|4480.03|4480.03|0
1622018770000|2021-05-26 08:46:10|4480.33|4480.33|4480.27|4480.27|4480.33|4480.33|4480.16|4480.16|0
1622018780000|2021-05-26 08:46:20|4479.97|4479.97|4479.67|4479.67|4479.97|4479.97|4479.67|4479.67|0
1622018800000|2021-05-26 08:46:40|4479.22|4479.22|4478.92|4478.92|4479.22|4479.22|4478.92|4478.92|0
1622018810000|2021-05-26 08:46:50|4478.62|4478.62|4478.02|4478.02|4478.62|4478.62|4478.02|4478.02|0
1622018820000|2021-05-26 08:47:00|4478|4478|4478.55|4478.55|4478.55|4478.55|4477.95|4477.95|0
1622018830000|2021-05-26 08:47:10|4478.25|4478.25|4478.25|4478.25|4478.25|4478.25|4477.95|4477.95|0
1622018840000|2021-05-26 08:47:20|4477.95|4477.95|4477.95|4477.95|4477.95|4477.95|4477.95|4477.95|0
1622018850000|2021-05-26 08:47:30|4477.93|4477.93|4477.93|4477.93|4477.93|4477.93|4477.93|4477.93|0
1622018860000|2021-05-26 08:47:40|4477.98|4477.98|4477.98|4477.98|4477.98|4477.98|4477.98|4477.98|0
1622018870000|2021-05-26 08:47:50|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|0
1622018880000|2021-05-26 08:48:00|4477.98|4477.98|4477.38|4477.38|4477.98|4477.98|4477.38|4477.38|0
1622018900000|2021-05-26 08:48:20|4477.23|4477.23|4476.42|4476.42|4477.31|4477.31|4476.42|4476.42|0
1622018910000|2021-05-26 08:48:30|4476.57|4476.57|4476.57|4476.57|4476.57|4476.57|4476.57|4476.57|0
1622018920000|2021-05-26 08:48:40|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|0
1622018930000|2021-05-26 08:48:50|4476.4|4476.4|4476.4|4476.4|4476.4|4476.4|4476.4|4476.4|0
1622018950000|2021-05-26 08:49:10|4476.55|4476.55|4477.56|4477.56|4477.62|4477.62|4476.32|4476.32|0
1622018970000|2021-05-26 08:49:30|4477.45|4477.45|4477.14|4477.14|4477.45|4477.45|4476.99|4476.99|0
1622018980000|2021-05-26 08:49:40|4477.44|4477.44|4477.44|4477.44|4477.44|4477.44|4477.44|4477.44|0
1622018990000|2021-05-26 08:49:50|4477.74|4477.74|4478.04|4478.04|4478.04|4478.04|4477.74|4477.74|0
1622019000000|2021-05-26 08:50:00|4478.1|4478.1|4478.1|4478.1|4478.1|4478.1|4478.1|4478.1|0
1622019010000|2021-05-26 08:50:10|4478.4|4478.4|4478.69|4478.69|4478.69|4478.69|4478.4|4478.4|0
1622019020000|2021-05-26 08:50:20|4478.76|4478.76|4479.21|4479.21|4479.51|4479.51|4478.76|4478.76|0
1622019030000|2021-05-26 08:50:30|4478.61|4478.61|4478.46|4478.46|4478.76|4478.76|4478.46|4478.46|0
1622019040000|2021-05-26 08:50:40|4479.06|4479.06|4479.06|4479.06|4479.06|4479.06|4479.06|4479.06|0
1622019050000|2021-05-26 08:50:50|4479.03|4479.03|4479.03|4479.03|4479.03|4479.03|4479.01|4479.01|0
1622019060000|2021-05-26 08:51:00|4479.33|4479.33|4479.63|4479.63|4479.63|4479.63|4479.33|4479.33|0
1622019070000|2021-05-26 08:51:10|4479.54|4479.54|4479.45|4479.45|4479.54|4479.54|4479.45|4479.45|0
1622019090000|2021-05-26 08:51:30|4479.6|4479.6|4479.51|4479.51|4479.6|4479.6|4479.51|4479.51|0
1622019120000|2021-05-26 08:52:00|4479.46|4479.46|4479.46|4479.46|4479.46|4479.46|4479.46|4479.46|0
1622019140000|2021-05-26 08:52:20|4479.76|4479.76|4479.76|4479.76|4479.76|4479.76|4479.76|4479.76|0
1622019150000|2021-05-26 08:52:30|4479.73|4479.73|4479.73|4479.73|4479.73|4479.73|4479.73|4479.73|0
1622019180000|2021-05-26 08:53:00|4479.71|4479.71|4480.01|4480.01|4480.01|4480.01|4479.71|4479.71|0
1622019190000|2021-05-26 08:53:10|4479.86|4479.86|4480.31|4480.31|4480.31|4480.31|4479.86|4479.86|0
1622019200000|2021-05-26 08:53:20|4480.4|4480.4|4480.4|4480.4|4480.4|4480.4|4480.4|4480.4|0
1622019210000|2021-05-26 08:53:30|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|0
1622019230000|2021-05-26 08:53:50|4480.13|4480.13|4480.13|4480.13|4480.13|4480.13|4480.13|4480.13|0
1622019240000|2021-05-26 08:54:00|4480.43|4480.43|4480.13|4480.13|4480.43|4480.43|4480.13|4480.13|0
1622019250000|2021-05-26 08:54:10|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|0
1622019260000|2021-05-26 08:54:20|4480.73|4480.73|4480.73|4480.73|4480.73|4480.73|4480.73|4480.73|0
1622019270000|2021-05-26 08:54:30|4480.55|4480.55|4480.55|4480.55|4480.55|4480.55|4480.55|4480.55|0
1622019280000|2021-05-26 08:54:40|4480.61|4480.61|4480.61|4480.61|4480.61|4480.61|4480.61|4480.61|0
1622019310000|2021-05-26 08:55:10|4480.91|4480.91|4480.91|4480.91|4480.91|4480.91|4480.91|4480.91|0
1622019320000|2021-05-26 08:55:20|4480.8|4480.8|4480.8|4480.8|4480.8|4480.8|4480.5|4480.5|0
1622019330000|2021-05-26 08:55:30|4480.74|4480.74|4480.74|4480.74|4480.74|4480.74|4480.74|4480.74|0
1622019340000|2021-05-26 08:55:40|4480.44|4480.44|4480.1|4480.1|4480.44|4480.44|4480.1|4480.1|0
1622019350000|2021-05-26 08:55:50|4479.8|4479.8|4480.1|4480.1|4480.1|4480.1|4479.8|4479.8|0
1622019360000|2021-05-26 08:56:00|4479.8|4479.8|4479.8|4479.8|4479.8|4479.8|4479.8|4479.8|0
1622019370000|2021-05-26 08:56:10|4480.4|4480.4|4480.25|4480.25|4480.55|4480.55|4480.25|4480.25|0
1622019380000|2021-05-26 08:56:20|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|0
1622019390000|2021-05-26 08:56:30|4480.13|4480.13|4479.83|4479.83|4480.13|4480.13|4479.83|4479.83|0
1622019400000|2021-05-26 08:56:40|4479.53|4479.53|4479.53|4479.53|4479.53|4479.53|4479.53|4479.53|0
1622019420000|2021-05-26 08:57:00|4479.83|4479.83|4479.95|4479.95|4479.95|4479.95|4479.65|4479.65|0
1622019450000|2021-05-26 08:57:30|4479.65|4479.65|4479.14|4479.14|4479.65|4479.65|4479.14|4479.14|0
1622019460000|2021-05-26 08:57:40|4478.84|4478.84|4479.58|4479.58|4479.58|4479.58|4478.84|4478.84|0
1622019470000|2021-05-26 08:57:50|4479.88|4479.88|4479.88|4479.88|4479.88|4479.88|4479.88|4479.88|0
1622019480000|2021-05-26 08:58:00|4479.79|4479.79|4479.79|4479.79|4479.79|4479.79|4479.79|4479.79|0
1622019500000|2021-05-26 08:58:20|4479.76|4479.76|4479.85|4479.85|4480.05|4480.05|4479.61|4479.61|0
1622019510000|2021-05-26 08:58:30|4480|4480|4482.03|4482.03|4482.18|4482.18|4479.94|4479.94|0
1622019520000|2021-05-26 08:58:40|4481.88|4481.88|4481.94|4481.94|4481.94|4481.94|4481.88|4481.88|0
1622019530000|2021-05-26 08:58:50|4481.19|4481.19|4481.6|4481.6|4481.64|4481.64|4481.19|4481.19|0
1622019540000|2021-05-26 08:59:00|4481.3|4481.3|4481|4481|4481.3|4481.3|4480.4|4480.4|0
1622019550000|2021-05-26 08:59:10|4480.7|4480.7|4480.7|4480.7|4480.7|4480.7|4480.7|4480.7|0
1622019570000|2021-05-26 08:59:30|4480.25|4480.25|4481.29|4481.29|4481.29|4481.29|4479.06|4479.06|0
1622019580000|2021-05-26 08:59:40|4481.15|4481.15|4481.89|4481.89|4482.19|4482.19|4481.15|4481.15|0
1622019590000|2021-05-26 08:59:50|4482.04|4482.04|4482.04|4482.04|4482.04|4482.04|4482.04|4482.04|0
1622019600000|2021-05-26 09:00:00|4482|4482|4482.06|4482.06|4482.65|4482.65|4482|4482|0
1622019610000|2021-05-26 09:00:10|4481.94|4481.94|4482.09|4482.09|4482.09|4482.09|4481.79|4481.79|0
1622019660000|2021-05-26 09:01:00|4481.79|4481.79|4482.69|4482.69|4482.69|4482.69|4481.79|4481.79|0
1622019670000|2021-05-26 09:01:10|4482.63|4482.63|4483.12|4483.12|4483.12|4483.12|4482.63|4482.63|0
1622019680000|2021-05-26 09:01:20|4483.06|4483.06|4483.06|4483.06|4483.06|4483.06|4483.06|4483.06|0
1622019700000|2021-05-26 09:01:40|4482.76|4482.76|4483.66|4483.66|4483.66|4483.66|4482.76|4482.76|0
1622019730000|2021-05-26 09:02:10|4483.69|4483.69|4484.11|4484.11|4484.11|4484.11|4483.69|4483.69|0
1622019740000|2021-05-26 09:02:20|4484.41|4484.41|4484.5|4484.5|4484.5|4484.5|4484.41|4484.41|0
1622019760000|2021-05-26 09:02:40|4484.2|4484.2|4484.8|4484.8|4484.95|4484.95|4483.9|4483.9|0
1622019770000|2021-05-26 09:02:50|4485.1|4485.1|4485.1|4485.1|4485.1|4485.1|4485.1|4485.1|0
1622019780000|2021-05-26 09:03:00|4484.8|4484.8|4484.8|4484.8|4484.8|4484.8|4484.8|4484.8|0
1622019800000|2021-05-26 09:03:20|4484.95|4484.95|4484.65|4484.65|4484.95|4484.95|4484.65|4484.65|0
1622019830000|2021-05-26 09:03:50|4484.35|4484.35|4484.35|4484.35|4484.65|4484.65|4484.35|4484.35|0
1622019840000|2021-05-26 09:04:00|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|0
1622019850000|2021-05-26 09:04:10|4483.75|4483.75|4483.75|4483.75|4483.75|4483.75|4483.75|4483.75|0
1622019860000|2021-05-26 09:04:20|4483.79|4483.79|4483.79|4483.79|4483.79|4483.79|4483.79|4483.79|0
1622019870000|2021-05-26 09:04:30|4483.64|4483.64|4483.64|4483.64|4483.64|4483.64|4483.64|4483.64|0
1622019880000|2021-05-26 09:04:40|4483.94|4483.94|4483.94|4483.94|4483.94|4483.94|4483.94|4483.94|0
1622019890000|2021-05-26 09:04:50|4483.64|4483.64|4483.94|4483.94|4483.94|4483.94|4483.64|4483.64|0
1622019900000|2021-05-26 09:05:00|4484.09|4484.09|4483.75|4483.75|4484.09|4484.09|4483.45|4483.45|0
1622019910000|2021-05-26 09:05:10|4483.77|4483.77|4482.63|4482.63|4483.77|4483.77|4482.63|4482.63|0
1622019920000|2021-05-26 09:05:20|4482.75|4482.75|4483.2|4483.2|4483.2|4483.2|4482.6|4482.6|0
1622019940000|2021-05-26 09:05:40|4483.17|4483.17|4483.34|4483.34|4483.77|4483.77|4483.17|4483.17|0
1622019950000|2021-05-26 09:05:50|4483.94|4483.94|4484.21|4484.21|4484.21|4484.21|4483.94|4483.94|0
1622019960000|2021-05-26 09:06:00|4484.72|4484.72|4484.72|4484.72|4484.72|4484.72|4484.72|4484.72|0
1622019970000|2021-05-26 09:06:10|4485.02|4485.02|4485.02|4485.02|4485.02|4485.02|4485.02|4485.02|0
1622020000000|2021-05-26 09:06:40|4484.87|4484.87|4485.54|4485.54|4485.54|4485.54|4484.87|4484.87|0
1622020010000|2021-05-26 09:06:50|4485.63|4485.63|4486.1|4486.1|4486.1|4486.1|4485.63|4485.63|0
1622020030000|2021-05-26 09:07:10|4486.4|4486.4|4486.4|4486.4|4486.4|4486.4|4486.4|4486.4|0
1622020040000|2021-05-26 09:07:20|4486.44|4486.44|4485.58|4485.58|4486.48|4486.48|4485.58|4485.58|0
1622020050000|2021-05-26 09:07:30|4485.68|4485.68|4486.08|4486.08|4486.08|4486.08|4485.68|4485.68|0
1622020060000|2021-05-26 09:07:40|4486.14|4486.14|4486.08|4486.08|4486.14|4486.14|4486.08|4486.08|0
1622020070000|2021-05-26 09:07:50|4486.17|4486.17|4486.16|4486.16|4486.21|4486.21|4486.16|4486.16|0
1622020080000|2021-05-26 09:08:00|4486.13|4486.13|4485.7|4485.7|4486.13|4486.13|4485.4|4485.4|0
1622020090000|2021-05-26 09:08:10|4485.97|4485.97|4485.77|4485.77|4485.97|4485.97|4485.37|4485.37|0
1622020100000|2021-05-26 09:08:20|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|0
1622020110000|2021-05-26 09:08:30|4485.57|4485.57|4485.12|4485.12|4485.57|4485.57|4485.12|4485.12|0
1622020120000|2021-05-26 09:08:40|4485.42|4485.42|4485.53|4485.53|4485.53|4485.53|4485.42|4485.42|0
1622020130000|2021-05-26 09:08:50|4484.93|4484.93|4484.93|4484.93|4485.23|4485.23|4484.93|4484.93|0
1622020140000|2021-05-26 09:09:00|4484.89|4484.89|4485.19|4485.19|4485.19|4485.19|4484.89|4484.89|0
1622020150000|2021-05-26 09:09:10|4485.49|4485.49|4485.19|4485.19|4485.49|4485.49|4485.19|4485.19|0
1622020160000|2021-05-26 09:09:20|4485.04|4485.04|4483.95|4483.95|4485.04|4485.04|4483.95|4483.95|0
1622020170000|2021-05-26 09:09:30|4483.65|4483.65|4484.28|4484.28|4484.28|4484.28|4483.65|4483.65|0
1622020180000|2021-05-26 09:09:40|4484.43|4484.43|4484.43|4484.43|4484.43|4484.43|4484.43|4484.43|0
1622020200000|2021-05-26 09:10:00|4484.73|4484.73|4485.33|4485.33|4485.33|4485.33|4484.73|4484.73|0
1622020210000|2021-05-26 09:10:10|4485.03|4485.03|4485.11|4485.11|4485.11|4485.11|4485.03|4485.03|0
1622020230000|2021-05-26 09:10:30|4484.5|4484.5|4484.8|4484.8|4484.8|4484.8|4484.5|4484.5|0
1622020240000|2021-05-26 09:10:40|4485.11|4485.11|4485.11|4485.11|4485.11|4485.11|4485.11|4485.11|0
1622020250000|2021-05-26 09:10:50|4484.8|4484.8|4484.8|4484.8|4484.8|4484.8|4484.8|4484.8|0
1622020260000|2021-05-26 09:11:00|4484.5|4484.5|4484.62|4484.62|4484.62|4484.62|4484.5|4484.5|0
1622020280000|2021-05-26 09:11:20|4484.77|4484.77|4484.92|4484.92|4484.92|4484.92|4484.77|4484.77|0
1622020290000|2021-05-26 09:11:30|4485.22|4485.22|4484.92|4484.92|4485.22|4485.22|4484.92|4484.92|0
1622020300000|2021-05-26 09:11:40|4485.22|4485.22|4485.22|4485.22|4485.22|4485.22|4485.22|4485.22|0
1622020310000|2021-05-26 09:11:50|4484.92|4484.92|4484.92|4484.92|4484.92|4484.92|4484.92|4484.92|0
1622020320000|2021-05-26 09:12:00|4484.62|4484.62|4484.62|4484.62|4484.62|4484.62|4484.62|4484.62|0
1622020350000|2021-05-26 09:12:30|4484.56|4484.56|4485.17|4485.17|4485.17|4485.17|4484.56|4484.56|0
1622020360000|2021-05-26 09:12:40|4485.02|4485.02|4485.02|4485.02|4485.02|4485.02|4485.02|4485.02|0
1622020370000|2021-05-26 09:12:50|4484.98|4484.98|4484.85|4484.85|4484.98|4484.98|4484.85|4484.85|0
1622020390000|2021-05-26 09:13:10|4484.55|4484.55|4484.85|4484.85|4484.85|4484.85|4484.55|4484.55|0
1622020400000|2021-05-26 09:13:20|4485.15|4485.15|4485.15|4485.15|4485.15|4485.15|4485.15|4485.15|0
1622020410000|2021-05-26 09:13:30|4485.45|4485.45|4485.32|4485.32|4485.62|4485.62|4485.32|4485.32|0
1622020420000|2021-05-26 09:13:40|4485.62|4485.62|4485.6|4485.6|4485.62|4485.62|4485.6|4485.6|0
1622020450000|2021-05-26 09:14:10|4485.45|4485.45|4485|4485|4485.45|4485.45|4485|4485|0
1622020470000|2021-05-26 09:14:30|4485.3|4485.3|4484.88|4484.88|4485.3|4485.3|4484.88|4484.88|0
1622020490000|2021-05-26 09:14:50|4485.18|4485.18|4484.88|4484.88|4485.18|4485.18|4484.88|4484.88|0
1622020500000|2021-05-26 09:15:00|4484.28|4484.28|4484.28|4484.28|4484.28|4484.28|4484.28|4484.28|0
1622020510000|2021-05-26 09:15:10|4483.98|4483.98|4483.83|4483.83|4484.13|4484.13|4483.53|4483.53|0
1622020520000|2021-05-26 09:15:20|4483.53|4483.53|4483.53|4483.53|4483.83|4483.83|4483.53|4483.53|0
1622020530000|2021-05-26 09:15:30|4483.68|4483.68|4483.68|4483.68|4483.68|4483.68|4483.68|4483.68|0
1622020540000|2021-05-26 09:15:40|4483.59|4483.59|4483.5|4483.5|4483.59|4483.59|4483.5|4483.5|0
1622020560000|2021-05-26 09:16:00|4482.9|4482.9|4482.6|4482.6|4482.9|4482.9|4482.6|4482.6|0
1622020570000|2021-05-26 09:16:10|4482.53|4482.53|4482.53|4482.53|4482.53|4482.53|4482.53|4482.53|0
1622020580000|2021-05-26 09:16:20|4482.23|4482.23|4482.53|4482.53|4482.53|4482.53|4481.93|4481.93|0
1622020590000|2021-05-26 09:16:30|4482.23|4482.23|4482.23|4482.23|4482.23|4482.23|4482.23|4482.23|0
1622020600000|2021-05-26 09:16:40|4481.93|4481.93|4482.23|4482.23|4482.23|4482.23|4481.63|4481.63|0
1622020610000|2021-05-26 09:16:50|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|0
1622020620000|2021-05-26 09:17:00|4482.53|4482.53|4482.53|4482.53|4482.53|4482.53|4482.23|4482.23|0
1622020630000|2021-05-26 09:17:10|4482.38|4482.38|4482.53|4482.53|4482.53|4482.53|4482.38|4482.38|0
1622020640000|2021-05-26 09:17:20|4482.83|4482.83|4483.13|4483.13|4483.13|4483.13|4482.83|4482.83|0
1622020650000|2021-05-26 09:17:30|4482.53|4482.53|4483.09|4483.09|4483.09|4483.09|4482.49|4482.49|0
1622020660000|2021-05-26 09:17:40|4482.49|4482.49|4482.49|4482.49|4482.49|4482.49|4482.49|4482.49|0
1622020680000|2021-05-26 09:18:00|4482.79|4482.79|4482.49|4482.49|4482.79|4482.79|4482.49|4482.49|0
1622020690000|2021-05-26 09:18:10|4482.45|4482.45|4481.55|4481.55|4482.45|4482.45|4481.55|4481.55|0
1622020700000|2021-05-26 09:18:20|4480.95|4480.95|4480.95|4480.95|4480.95|4480.95|4480.95|4480.95|0
1622020710000|2021-05-26 09:18:30|4481.25|4481.25|4481.25|4481.25|4481.25|4481.25|4481.25|4481.25|0
1622020720000|2021-05-26 09:18:40|4481.55|4481.55|4481.41|4481.41|4481.55|4481.55|4481.41|4481.41|0
1622020730000|2021-05-26 09:18:50|4481.71|4481.71|4481.56|4481.56|4481.71|4481.71|4481.56|4481.56|0
1622020740000|2021-05-26 09:19:00|4482.27|4482.27|4482.42|4482.42|4482.42|4482.42|4482.27|4482.27|0
1622020760000|2021-05-26 09:19:20|4482.72|4482.72|4482.72|4482.72|4482.72|4482.72|4482.72|4482.72|0
1622020770000|2021-05-26 09:19:30|4483.02|4483.02|4483.02|4483.02|4483.02|4483.02|4483.02|4483.02|0
1622020780000|2021-05-26 09:19:40|4483.06|4483.06|4483.06|4483.06|4483.06|4483.06|4483.06|4483.06|0
1622020790000|2021-05-26 09:19:50|4483.36|4483.36|4483.36|4483.36|4483.36|4483.36|4483.36|4483.36|0
1622020810000|2021-05-26 09:20:10|4482.91|4482.91|4482.05|4482.05|4483.21|4483.21|4482.05|4482.05|0
1622020820000|2021-05-26 09:20:20|4482.65|4482.65|4482.83|4482.83|4482.83|4482.83|4482.65|4482.65|0
1622020830000|2021-05-26 09:20:30|4483.13|4483.13|4483.58|4483.58|4483.73|4483.73|4483.13|4483.13|0
1622020840000|2021-05-26 09:20:40|4483.44|4483.44|4483.32|4483.32|4483.44|4483.44|4483.32|4483.32|0
1622020860000|2021-05-26 09:21:00|4483.17|4483.17|4483.62|4483.62|4483.62|4483.62|4483.17|4483.17|0
1622020880000|2021-05-26 09:21:20|4483.65|4483.65|4484.07|4484.07|4484.09|4484.09|4483.65|4483.65|0
1622020890000|2021-05-26 09:21:30|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|0
1622020900000|2021-05-26 09:21:40|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|0
1622020910000|2021-05-26 09:21:50|4484.1|4484.1|4484.1|4484.1|4484.1|4484.1|4484.1|4484.1|0
1622020920000|2021-05-26 09:22:00|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|0
1622020930000|2021-05-26 09:22:10|4484.71|4484.71|4484.71|4484.71|4484.71|4484.71|4484.71|4484.71|0
1622020940000|2021-05-26 09:22:20|4484.1|4484.1|4484.7|4484.7|4484.71|4484.71|4484.1|4484.1|0
1622020960000|2021-05-26 09:22:40|4484.4|4484.4|4484.25|4484.25|4484.4|4484.4|4484.25|4484.25|0
1622020980000|2021-05-26 09:23:00|4484.55|4484.55|4484.55|4484.55|4484.55|4484.55|4484.25|4484.25|0
1622020990000|2021-05-26 09:23:10|4484.25|4484.25|4484.55|4484.55|4484.55|4484.55|4484.25|4484.25|0
1622021000000|2021-05-26 09:23:20|4484.67|4484.67|4484.82|4484.82|4484.97|4484.97|4484.07|4484.07|0
1622021020000|2021-05-26 09:23:40|4484.52|4484.52|4484.22|4484.22|4484.52|4484.52|4484.22|4484.22|0
1622021030000|2021-05-26 09:23:50|4484.49|4484.49|4485.07|4485.07|4485.07|4485.07|4484.49|4484.49|0
1622021040000|2021-05-26 09:24:00|4485.16|4485.16|4485.31|4485.31|4485.46|4485.46|4485.16|4485.16|0
1622021050000|2021-05-26 09:24:10|4485.43|4485.43|4486.17|4486.17|4486.17|4486.17|4485.43|4485.43|0
1622021060000|2021-05-26 09:24:20|4486.62|4486.62|4486.32|4486.32|4486.62|4486.62|4486.32|4486.32|0
1622021070000|2021-05-26 09:24:30|4486.62|4486.62|4486.62|4486.62|4486.62|4486.62|4486.62|4486.62|0
1622021090000|2021-05-26 09:24:50|4486.71|4486.71|4486.41|4486.41|4486.71|4486.71|4486.41|4486.41|0
1622021110000|2021-05-26 09:25:10|4486.71|4486.71|4486.26|4486.26|4486.71|4486.71|4485.96|4485.96|0
1622021120000|2021-05-26 09:25:20|4485.96|4485.96|4485.66|4485.66|4485.96|4485.96|4485.66|4485.66|0
1622021140000|2021-05-26 09:25:40|4485.96|4485.96|4485.96|4485.96|4485.96|4485.96|4485.66|4485.66|0
1622021150000|2021-05-26 09:25:50|4486.41|4486.41|4486.26|4486.26|4486.41|4486.41|4486.11|4486.11|0
1622021160000|2021-05-26 09:26:00|4486.18|4486.18|4486.48|4486.48|4486.48|4486.48|4486.18|4486.18|0
1622021170000|2021-05-26 09:26:10|4486.78|4486.78|4486.78|4486.78|4486.78|4486.78|4486.78|4486.78|0
1622021180000|2021-05-26 09:26:20|4486.69|4486.69|4486.69|4486.69|4486.69|4486.69|4486.69|4486.69|0
1622021190000|2021-05-26 09:26:30|4486.79|4486.79|4486.79|4486.79|4486.79|4486.79|4486.49|4486.49|0
1622021210000|2021-05-26 09:26:50|4487.02|4487.02|4487.62|4487.62|4487.62|4487.62|4487.02|4487.02|0
1622021220000|2021-05-26 09:27:00|4487.5|4487.5|4487.5|4487.5|4487.5|4487.5|4487.5|4487.5|0
1622021230000|2021-05-26 09:27:10|4487.62|4487.62|4487.32|4487.32|4487.62|4487.62|4487.32|4487.32|0
1622021240000|2021-05-26 09:27:20|4486.72|4486.72|4486.86|4486.86|4487.16|4487.16|4486.41|4486.41|0
1622021250000|2021-05-26 09:27:30|4486.77|4486.77|4486.47|4486.47|4486.77|4486.77|4486.47|4486.47|0
1622021260000|2021-05-26 09:27:40|4486.17|4486.17|4486.17|4486.17|4486.47|4486.47|4485.87|4485.87|0
1622021270000|2021-05-26 09:27:50|4486.32|4486.32|4487.05|4487.05|4487.05|4487.05|4486.3|4486.3|0
1622021280000|2021-05-26 09:28:00|4487.02|4487.02|4487|4487|4487.02|4487.02|4487|4487|0
1622021290000|2021-05-26 09:28:10|4486.85|4486.85|4486.85|4486.85|4486.85|4486.85|4486.85|4486.85|0
1622021300000|2021-05-26 09:28:20|4486.7|4486.7|4486.7|4486.7|4486.7|4486.7|4486.7|4486.7|0
1622021310000|2021-05-26 09:28:30|4486.43|4486.43|4486.43|4486.43|4486.43|4486.43|4486.43|4486.43|0
1622021320000|2021-05-26 09:28:40|4486.45|4486.45|4486.45|4486.45|4486.45|4486.45|4486.45|4486.45|0
1622021330000|2021-05-26 09:28:50|4486.34|4486.34|4486.34|4486.34|4486.34|4486.34|4486.34|4486.34|0
1622021340000|2021-05-26 09:29:00|4486.64|4486.64|4487.08|4487.08|4487.08|4487.08|4486.64|4486.64|0
1622021350000|2021-05-26 09:29:10|4487.62|4487.62|4487.54|4487.54|4487.67|4487.67|4487.52|4487.52|0
1622021360000|2021-05-26 09:29:20|4487.9|4487.9|4487.83|4487.83|4487.9|4487.9|4487.6|4487.6|0
1622021370000|2021-05-26 09:29:30|4487.8|4487.8|4487.95|4487.95|4487.95|4487.95|4487.8|4487.8|0
1622021400000|2021-05-26 09:30:00|4487.8|4487.8|4487.92|4487.92|4487.92|4487.92|4487.8|4487.8|0
1622021410000|2021-05-26 09:30:10|4487.89|4487.89|4488.06|4488.06|4488.06|4488.06|4487.89|4487.89|0
1622021430000|2021-05-26 09:30:30|4488.21|4488.21|4488.21|4488.21|4488.36|4488.36|4488.21|4488.21|0
1622021440000|2021-05-26 09:30:40|4488.33|4488.33|4488|4488|4488.33|4488.33|4488|4488|0
1622021450000|2021-05-26 09:30:50|4487.91|4487.91|4487.91|4487.91|4487.91|4487.91|4487.91|4487.91|0
1622021460000|2021-05-26 09:31:00|4487.61|4487.61|4487.61|4487.61|4487.61|4487.61|4487.61|4487.61|0
1622021470000|2021-05-26 09:31:10|4487.91|4487.91|4487.82|4487.82|4487.91|4487.91|4487.82|4487.82|0
1622021480000|2021-05-26 09:31:20|4488.12|4488.12|4488.08|4488.08|4488.12|4488.12|4488.08|4488.08|0
1622021490000|2021-05-26 09:31:30|4488.38|4488.38|4488.31|4488.31|4488.61|4488.61|4488.31|4488.31|0
1622021500000|2021-05-26 09:31:40|4488.16|4488.16|4488.39|4488.39|4488.39|4488.39|4488.09|4488.09|0
1622021510000|2021-05-26 09:31:50|4488.69|4488.69|4490.09|4490.09|4490.09|4490.09|4488.69|4488.69|0
1622021520000|2021-05-26 09:32:00|4490.39|4490.39|4490.98|4490.98|4490.98|4490.98|4490.39|4490.39|0
1622021530000|2021-05-26 09:32:10|4490.68|4490.68|4490.38|4490.38|4490.68|4490.68|4490.38|4490.38|0
1622021540000|2021-05-26 09:32:20|4489.48|4489.48|4489.18|4489.18|4489.48|4489.48|4489.18|4489.18|0
1622021550000|2021-05-26 09:32:30|4489.78|4489.78|4489.82|4489.82|4489.82|4489.82|4489.78|4489.78|0
1622021560000|2021-05-26 09:32:40|4489.52|4489.52|4489.82|4489.82|4489.82|4489.82|4489.52|4489.52|0
1622021570000|2021-05-26 09:32:50|4489.52|4489.52|4489.22|4489.22|4489.52|4489.52|4489.22|4489.22|0
1622021590000|2021-05-26 09:33:10|4489.4|4489.4|4488.18|4488.18|4489.7|4489.7|4488.18|4488.18|0
1622021600000|2021-05-26 09:33:20|4487.87|4487.87|4488.41|4488.41|4488.48|4488.48|4487.87|4487.87|0
1622021610000|2021-05-26 09:33:30|4488.26|4488.26|4488.86|4488.86|4488.86|4488.86|4488.26|4488.26|0
1622021620000|2021-05-26 09:33:40|4488.59|4488.59|4488.59|4488.59|4488.59|4488.59|4488.59|4488.59|0
1622021630000|2021-05-26 09:33:50|4487.99|4487.99|4487.99|4487.99|4487.99|4487.99|4487.99|4487.99|0
1622021640000|2021-05-26 09:34:00|4488.29|4488.29|4487.99|4487.99|4488.29|4488.29|4487.99|4487.99|0
1622021650000|2021-05-26 09:34:10|4487.84|4487.84|4487.54|4487.54|4487.84|4487.84|4487.24|4487.24|0
1622021660000|2021-05-26 09:34:20|4487.39|4487.39|4487.39|4487.39|4487.39|4487.39|4487.09|4487.09|0
1622021670000|2021-05-26 09:34:30|4487.35|4487.35|4487.35|4487.35|4487.35|4487.35|4487.35|4487.35|0
1622021690000|2021-05-26 09:34:50|4487.47|4487.47|4487.47|4487.47|4487.47|4487.47|4487.47|4487.47|0
1622021700000|2021-05-26 09:35:00|4487.32|4487.32|4487.11|4487.11|4487.32|4487.32|4487.11|4487.11|0
1622021710000|2021-05-26 09:35:10|4486.81|4486.81|4486.51|4486.51|4486.81|4486.81|4486.21|4486.21|0
1622021720000|2021-05-26 09:35:20|4486.4|4486.4|4487.23|4487.23|4487.23|4487.23|4486.4|4486.4|0
1622021740000|2021-05-26 09:35:40|4486.92|4486.92|4486.92|4486.92|4486.92|4486.92|4486.92|4486.92|0
1622021760000|2021-05-26 09:36:00|4486.95|4486.95|4487.33|4487.33|4487.33|4487.33|4486.95|4486.95|0
1622021790000|2021-05-26 09:36:30|4487.63|4487.63|4487.63|4487.63|4487.63|4487.63|4487.63|4487.63|0
1622021800000|2021-05-26 09:36:40|4487.6|4487.6|4487.33|4487.33|4487.6|4487.6|4487.33|4487.33|0
1622021810000|2021-05-26 09:36:50|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|0
1622021830000|2021-05-26 09:37:10|4486.94|4486.94|4487.24|4487.24|4487.24|4487.24|4486.94|4486.94|0
1622021840000|2021-05-26 09:37:20|4486.94|4486.94|4486.94|4486.94|4487.24|4487.24|4486.94|4486.94|0
1622021850000|2021-05-26 09:37:30|4486.64|4486.64|4486.64|4486.64|4486.64|4486.64|4486.64|4486.64|0
1622021870000|2021-05-26 09:37:50|4486.68|4486.68|4486.68|4486.68|4486.68|4486.68|4486.68|4486.68|0
1622021880000|2021-05-26 09:38:00|4487.28|4487.28|4487.28|4487.28|4487.28|4487.28|4486.98|4486.98|0
1622021890000|2021-05-26 09:38:10|4487.58|4487.58|4487.54|4487.54|4487.58|4487.58|4487.39|4487.39|0
1622021900000|2021-05-26 09:38:20|4487.69|4487.69|4487.69|4487.69|4487.69|4487.69|4487.69|4487.69|0
1622021920000|2021-05-26 09:38:40|4487.81|4487.81|4487.9|4487.9|4487.9|4487.9|4487.81|4487.81|0
1622021950000|2021-05-26 09:39:10|4488.05|4488.05|4487.75|4487.75|4488.05|4488.05|4487.75|4487.75|0
1622021980000|2021-05-26 09:39:40|4487.7|4487.7|4487.7|4487.7|4487.7|4487.7|4487.7|4487.7|0
1622021990000|2021-05-26 09:39:50|4487.52|4487.52|4487.52|4487.52|4487.52|4487.52|4487.52|4487.52|0
1622022000000|2021-05-26 09:40:00|4487.22|4487.22|4486.32|4486.32|4487.52|4487.52|4486.32|4486.32|0
1622022010000|2021-05-26 09:40:10|4485.72|4485.72|4484.97|4484.97|4485.72|4485.72|4484.97|4484.97|0
1622022020000|2021-05-26 09:40:20|4484.88|4484.88|4484.88|4484.88|4485.48|4485.48|4484.88|4484.88|0
1622022040000|2021-05-26 09:40:40|4485.48|4485.48|4485.48|4485.48|4485.48|4485.48|4485.48|4485.48|0
1622022050000|2021-05-26 09:40:50|4485.18|4485.18|4485.48|4485.48|4485.48|4485.48|4485.18|4485.18|0
1622022060000|2021-05-26 09:41:00|4485.78|4485.78|4485.48|4485.48|4485.78|4485.78|4485.48|4485.48|0
1622022100000|2021-05-26 09:41:40|4485.18|4485.18|4484.13|4484.13|4485.18|4485.18|4483.98|4483.98|0
1622022110000|2021-05-26 09:41:50|4484.73|4484.73|4484.73|4484.73|4484.73|4484.73|4484.73|4484.73|0
1622022120000|2021-05-26 09:42:00|4484.43|4484.43|4485.8|4485.8|4485.8|4485.8|4484.43|4484.43|0
1622022130000|2021-05-26 09:42:10|4485.83|4485.83|4485.83|4485.83|4485.83|4485.83|4485.83|4485.83|0
1622022150000|2021-05-26 09:42:30|4485.79|4485.79|4485.49|4485.49|4485.79|4485.79|4485.49|4485.49|0
1622022160000|2021-05-26 09:42:40|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|0
1622022170000|2021-05-26 09:42:50|4485.52|4485.52|4485.81|4485.81|4485.81|4485.81|4485.52|4485.52|0
1622022180000|2021-05-26 09:43:00|4485.59|4485.59|4485.7|4485.7|4485.7|4485.7|4485.59|4485.59|0
1622022200000|2021-05-26 09:43:20|4485.4|4485.4|4485.4|4485.4|4485.7|4485.7|4485.4|4485.4|0
1622022210000|2021-05-26 09:43:30|4484.5|4484.5|4484.35|4484.35|4484.5|4484.5|4484.2|4484.2|0
1622022220000|2021-05-26 09:43:40|4484.65|4484.65|4484.42|4484.42|4484.76|4484.76|4484.42|4484.42|0
1622022230000|2021-05-26 09:43:50|4484.31|4484.31|4484.72|4484.72|4484.72|4484.72|4484.31|4484.31|0
1622022240000|2021-05-26 09:44:00|4484.87|4484.87|4484.57|4484.57|4485.17|4485.17|4484.57|4484.57|0
1622022250000|2021-05-26 09:44:10|4484.55|4484.55|4484.55|4484.55|4484.55|4484.55|4484.55|4484.55|0
1622022280000|2021-05-26 09:44:40|4485.15|4485.15|4485.3|4485.3|4485.3|4485.3|4485.15|4485.15|0
1622022290000|2021-05-26 09:44:50|4485.45|4485.45|4485.45|4485.45|4485.45|4485.45|4485.45|4485.45|0
1622022300000|2021-05-26 09:45:00|4485.15|4485.15|4483.81|4483.81|4485.15|4485.15|4483.81|4483.81|0
1622022310000|2021-05-26 09:45:10|4484.11|4484.11|4483.39|4483.39|4484.11|4484.11|4483.39|4483.39|0
1622022320000|2021-05-26 09:45:20|4483.09|4483.09|4482.64|4482.64|4483.09|4483.09|4482.64|4482.64|0
1622022340000|2021-05-26 09:45:40|4483.24|4483.24|4483.15|4483.15|4483.24|4483.24|4483.15|4483.15|0
1622022360000|2021-05-26 09:46:00|4482.85|4482.85|4482.85|4482.85|4482.85|4482.85|4482.85|4482.85|0
1622022380000|2021-05-26 09:46:20|4482.83|4482.83|4482.83|4482.83|4482.83|4482.83|4482.83|4482.83|0
1622022390000|2021-05-26 09:46:30|4482.78|4482.78|4481.5|4481.5|4482.78|4482.78|4481.5|4481.5|0
1622022410000|2021-05-26 09:46:50|4480.01|4480.01|4480.16|4480.16|4480.16|4480.16|4480.01|4480.01|0
1622022420000|2021-05-26 09:47:00|4479.85|4479.85|4480.9|4480.9|4480.9|4480.9|4479.85|4479.85|0
1622022430000|2021-05-26 09:47:10|4481.2|4481.2|4481.2|4481.2|4481.2|4481.2|4481.2|4481.2|0
1622022440000|2021-05-26 09:47:20|4481.11|4481.11|4481.41|4481.41|4481.41|4481.41|4481.11|4481.11|0
1622022460000|2021-05-26 09:47:40|4481.11|4481.11|4480.96|4480.96|4481.11|4481.11|4480.96|4480.96|0
1622022480000|2021-05-26 09:48:00|4481.05|4481.05|4481.35|4481.35|4481.35|4481.35|4481.05|4481.05|0
1622022500000|2021-05-26 09:48:20|4481.2|4481.2|4480.9|4480.9|4481.2|4481.2|4480.9|4480.9|0
1622022510000|2021-05-26 09:48:30|4480.6|4480.6|4480.3|4480.3|4480.6|4480.6|4480.3|4480.3|0
1622022520000|2021-05-26 09:48:40|4480.33|4480.33|4480.93|4480.93|4480.93|4480.93|4480.33|4480.33|0
1622022530000|2021-05-26 09:48:50|4480.91|4480.91|4481.02|4481.02|4481.02|4481.02|4480.91|4480.91|0
1622022540000|2021-05-26 09:49:00|4480.72|4480.72|4480.72|4480.72|4480.72|4480.72|4480.72|4480.72|0
1622022550000|2021-05-26 09:49:10|4481.02|4481.02|4480.72|4480.72|4481.02|4481.02|4480.72|4480.72|0
1622022560000|2021-05-26 09:49:20|4481.02|4481.02|4480.82|4480.82|4481.02|4481.02|4480.22|4480.22|0
1622022580000|2021-05-26 09:49:40|4480.7|4480.7|4480.7|4480.7|4480.7|4480.7|4480.7|4480.7|0
1622022590000|2021-05-26 09:49:50|4480.4|4480.4|4480.22|4480.22|4480.4|4480.4|4480.22|4480.22|0
1622022610000|2021-05-26 09:50:10|4480.31|4480.31|4480.24|4480.24|4480.31|4480.31|4480.24|4480.24|0
1622022620000|2021-05-26 09:50:20|4480.53|4480.53|4480.53|4480.53|4480.53|4480.53|4480.53|4480.53|0
1622022650000|2021-05-26 09:50:50|4480.09|4480.09|4480.24|4480.24|4480.24|4480.24|4480.09|4480.09|0
1622022670000|2021-05-26 09:51:10|4480.38|4480.38|4480.5|4480.5|4480.53|4480.53|4480.38|4480.38|0
1622022680000|2021-05-26 09:51:20|4480.35|4480.35|4480.86|4480.86|4480.86|4480.86|4480.35|4480.35|0
1622022700000|2021-05-26 09:51:40|4481.16|4481.16|4481.46|4481.46|4481.46|4481.46|4481.16|4481.16|0
1622022710000|2021-05-26 09:51:50|4481.35|4481.35|4481.26|4481.26|4481.35|4481.35|4481.2|4481.2|0
1622022720000|2021-05-26 09:52:00|4480.96|4480.96|4480.98|4480.98|4480.98|4480.98|4480.96|4480.96|0
1622022770000|2021-05-26 09:52:50|4480.95|4480.95|4481.25|4481.25|4481.25|4481.25|4480.95|4480.95|0
1622022780000|2021-05-26 09:53:00|4480.95|4480.95|4480.17|4480.17|4481.07|4481.07|4480.17|4480.17|0
1622022810000|2021-05-26 09:53:30|4479.57|4479.57|4478.66|4478.66|4479.57|4479.57|4478.66|4478.66|0
1622022820000|2021-05-26 09:53:40|4478.06|4478.06|4477.31|4477.31|4478.06|4478.06|4477.01|4477.01|0
1622022830000|2021-05-26 09:53:50|4477.13|4477.13|4477.04|4477.04|4477.13|4477.13|4477.04|4477.04|0
1622022840000|2021-05-26 09:54:00|4476.74|4476.74|4477.94|4477.94|4477.94|4477.94|4476.74|4476.74|0
1622022850000|2021-05-26 09:54:10|4478.09|4478.09|4478.69|4478.69|4478.69|4478.69|4478.09|4478.09|0
1622022870000|2021-05-26 09:54:30|4479.29|4479.29|4479.29|4479.29|4479.29|4479.29|4479.29|4479.29|0
1622022890000|2021-05-26 09:54:50|4479.59|4479.59|4479.59|4479.59|4479.59|4479.59|4479.59|4479.59|0
1622022900000|2021-05-26 09:55:00|4479.44|4479.44|4479.59|4479.59|4479.89|4479.89|4479.44|4479.44|0
1622022920000|2021-05-26 09:55:20|4479.29|4479.29|4479.59|4479.59|4479.59|4479.59|4479.29|4479.29|0
1622022930000|2021-05-26 09:55:30|4479.64|4479.64|4479.61|4479.61|4479.64|4479.64|4479.61|4479.61|0
1622022940000|2021-05-26 09:55:40|4479.92|4479.92|4479.02|4479.02|4479.92|4479.92|4479.02|4479.02|0
1622022950000|2021-05-26 09:55:50|4478.94|4478.94|4478.69|4478.69|4478.99|4478.99|4478.69|4478.69|0
1622022960000|2021-05-26 09:56:00|4478.84|4478.84|4479.25|4479.25|4479.25|4479.25|4478.84|4478.84|0
1622022970000|2021-05-26 09:56:10|4478.95|4478.95|4479.1|4479.1|4479.1|4479.1|4478.95|4478.95|0
1622022980000|2021-05-26 09:56:20|4478.99|4478.99|4479.59|4479.59|4479.59|4479.59|4478.99|4478.99|0
1622022990000|2021-05-26 09:56:30|4479.29|4479.29|4478.83|4478.83|4479.29|4479.29|4478.8|4478.8|0
1622023000000|2021-05-26 09:56:40|4478.79|4478.79|4478.75|4478.75|4478.79|4478.79|4478.45|4478.45|0
1622023020000|2021-05-26 09:57:00|4478.78|4478.78|4477.28|4477.28|4478.78|4478.78|4477.28|4477.28|0
1622023040000|2021-05-26 09:57:20|4476.98|4476.98|4475.92|4475.92|4476.98|4476.98|4475.92|4475.92|0
1622023060000|2021-05-26 09:57:40|4475.62|4475.62|4476.07|4476.07|4476.07|4476.07|4475.62|4475.62|0
1622023070000|2021-05-26 09:57:50|4476.37|4476.37|4476.37|4476.37|4476.37|4476.37|4476.37|4476.37|0
1622023080000|2021-05-26 09:58:00|4476.46|4476.46|4476.63|4476.63|4476.93|4476.93|4476.46|4476.46|0
1622023090000|2021-05-26 09:58:10|4476.59|4476.59|4476.55|4476.55|4476.59|4476.59|4476.55|4476.55|0
1622023110000|2021-05-26 09:58:30|4476.7|4476.7|4476.4|4476.4|4476.7|4476.7|4476.4|4476.4|0
1622023120000|2021-05-26 09:58:40|4476.11|4476.11|4476.11|4476.11|4476.11|4476.11|4476.11|4476.11|0
1622023140000|2021-05-26 09:59:00|4475.8|4475.8|4475.8|4475.8|4475.8|4475.8|4475.8|4475.8|0
1622023150000|2021-05-26 09:59:10|4475.83|4475.83|4475.78|4475.78|4475.83|4475.83|4475.78|4475.78|0
1622023160000|2021-05-26 09:59:20|4475.75|4475.75|4475.48|4475.48|4475.75|4475.75|4475.48|4475.48|0
1622023180000|2021-05-26 09:59:40|4475.63|4475.63|4475.63|4475.63|4475.63|4475.63|4475.63|4475.63|0
1622023190000|2021-05-26 09:59:50|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|0
1622023200000|2021-05-26 10:00:00|4475.93|4475.93|4475.93|4475.93|4475.93|4475.93|4475.93|4475.93|0
1622023210000|2021-05-26 10:00:10|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|0
1622023220000|2021-05-26 10:00:20|4476.18|4476.18|4476.18|4476.18|4476.18|4476.18|4476.18|4476.18|0
1622023230000|2021-05-26 10:00:30|4475.88|4475.88|4475.88|4475.88|4475.88|4475.88|4475.88|4475.88|0
1622023240000|2021-05-26 10:00:40|4476.49|4476.49|4476.4|4476.4|4476.49|4476.49|4476.34|4476.34|0
1622023250000|2021-05-26 10:00:50|4476.49|4476.49|4476.52|4476.52|4476.52|4476.52|4476.49|4476.49|0
1622023260000|2021-05-26 10:01:00|4476.54|4476.54|4476.39|4476.39|4476.54|4476.54|4476.39|4476.39|0
1622023280000|2021-05-26 10:01:20|4476.69|4476.69|4476.69|4476.69|4476.78|4476.78|4476.69|4476.69|0
1622023290000|2021-05-26 10:01:30|4476.39|4476.39|4476.21|4476.21|4476.69|4476.69|4476.21|4476.21|0
1622023300000|2021-05-26 10:01:40|4476.51|4476.51|4476.21|4476.21|4476.51|4476.51|4476.21|4476.21|0
1622023320000|2021-05-26 10:02:00|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|0
1622023330000|2021-05-26 10:02:10|4476.6|4476.6|4476.45|4476.45|4476.6|4476.6|4476.45|4476.45|0
1622023340000|2021-05-26 10:02:20|4476.15|4476.15|4476.15|4476.15|4476.15|4476.15|4476.15|4476.15|0
1622023350000|2021-05-26 10:02:30|4476.11|4476.11|4476.19|4476.19|4476.19|4476.19|4475.96|4475.96|0
1622023400000|2021-05-26 10:03:20|4475.89|4475.89|4476.04|4476.04|4476.04|4476.04|4475.89|4475.89|0
1622023440000|2021-05-26 10:04:00|4475.89|4475.89|4476.04|4476.04|4476.04|4476.04|4475.89|4475.89|0
1622023450000|2021-05-26 10:04:10|4476.15|4476.15|4476.27|4476.27|4476.27|4476.27|4476.15|4476.15|0
1622023460000|2021-05-26 10:04:20|4476.38|4476.38|4476.38|4476.38|4476.38|4476.38|4476.38|4476.38|0
1622023490000|2021-05-26 10:04:50|4476.36|4476.36|4476.06|4476.06|4476.36|4476.36|4476.06|4476.06|0
1622023500000|2021-05-26 10:05:00|4476.36|4476.36|4476.36|4476.36|4476.36|4476.36|4476.36|4476.36|0
1622023530000|2021-05-26 10:05:30|4476.4|4476.4|4476.36|4476.36|4476.4|4476.4|4476.36|4476.36|0
1622023540000|2021-05-26 10:05:40|4476.06|4476.06|4475.46|4475.46|4476.06|4476.06|4475.46|4475.46|0
1622023550000|2021-05-26 10:05:50|4475.76|4475.76|4475.76|4475.76|4475.76|4475.76|4475.76|4475.76|0
1622023560000|2021-05-26 10:06:00|4475.73|4475.73|4476.03|4476.03|4476.03|4476.03|4475.73|4475.73|0
1622023570000|2021-05-26 10:06:10|4475.88|4475.88|4474.53|4474.53|4475.88|4475.88|4474.53|4474.53|0
1622023580000|2021-05-26 10:06:20|4474.83|4474.83|4475.13|4475.13|4475.13|4475.13|4474.83|4474.83|0
1622023590000|2021-05-26 10:06:30|4475.02|4475.02|4474.07|4474.07|4475.02|4475.02|4474.07|4474.07|0
1622023600000|2021-05-26 10:06:40|4474.21|4474.21|4474.21|4474.21|4474.21|4474.21|4474.21|4474.21|0
1622023610000|2021-05-26 10:06:50|4474.3|4474.3|4474|4474|4474.3|4474.3|4474|4474|0
1622023630000|2021-05-26 10:07:10|4474.23|4474.23|4474.83|4474.83|4474.92|4474.92|4474.23|4474.23|0
1622023660000|2021-05-26 10:07:40|4474.53|4474.53|4474.19|4474.19|4474.53|4474.53|4474.19|4474.19|0
1622023680000|2021-05-26 10:08:00|4474.1|4474.1|4474.1|4474.1|4474.1|4474.1|4474.1|4474.1|0
1622023690000|2021-05-26 10:08:10|4474.06|4474.06|4474.06|4474.06|4474.06|4474.06|4473.91|4473.91|0
1622023700000|2021-05-26 10:08:20|4473.91|4473.91|4473.91|4473.91|4473.91|4473.91|4473.91|4473.91|0
1622023710000|2021-05-26 10:08:30|4474.21|4474.21|4473.91|4473.91|4474.21|4474.21|4473.91|4473.91|0
1622023720000|2021-05-26 10:08:40|4473.61|4473.61|4473.31|4473.31|4473.61|4473.61|4473.31|4473.31|0
1622023730000|2021-05-26 10:08:50|4473.46|4473.46|4473.46|4473.46|4473.46|4473.46|4473.46|4473.46|0
1622023740000|2021-05-26 10:09:00|4473.31|4473.31|4473.46|4473.46|4473.46|4473.46|4473.31|4473.31|0
1622023750000|2021-05-26 10:09:10|4473.61|4473.61|4473.7|4473.7|4473.7|4473.7|4473.61|4473.61|0
1622023760000|2021-05-26 10:09:20|4473.58|4473.58|4474.63|4474.63|4474.63|4474.63|4473.58|4473.58|0
1622023770000|2021-05-26 10:09:30|4474.03|4474.03|4474.03|4474.03|4474.03|4474.03|4473.73|4473.73|0
1622023790000|2021-05-26 10:09:50|4474.06|4474.06|4474.06|4474.06|4474.06|4474.06|4474.06|4474.06|0
1622023800000|2021-05-26 10:10:00|4473.91|4473.91|4475.04|4475.04|4475.04|4475.04|4473.91|4473.91|0
1622023810000|2021-05-26 10:10:10|4474.74|4474.74|4473.73|4473.73|4474.74|4474.74|4472.94|4472.94|0
1622023820000|2021-05-26 10:10:20|4474.03|4474.03|4474.84|4474.84|4474.93|4474.93|4474.03|4474.03|0
1622023830000|2021-05-26 10:10:30|4474.93|4474.93|4474.4|4474.4|4474.93|4474.93|4474.4|4474.4|0
1622023840000|2021-05-26 10:10:40|4474.28|4474.28|4474.77|4474.77|4474.89|4474.89|4474.28|4474.28|0
1622023850000|2021-05-26 10:10:50|4474.65|4474.65|4474.65|4474.65|4474.65|4474.65|4474.65|4474.65|0
1622023860000|2021-05-26 10:11:00|4474.35|4474.35|4474.24|4474.24|4474.35|4474.35|4474.24|4474.24|0
1622023870000|2021-05-26 10:11:10|4474.54|4474.54|4474.99|4474.99|4474.99|4474.99|4474.39|4474.39|0
1622023890000|2021-05-26 10:11:30|4475.25|4475.25|4475.25|4475.25|4475.25|4475.25|4475.25|4475.25|0
1622023900000|2021-05-26 10:11:40|4475.55|4475.55|4475.55|4475.55|4475.55|4475.55|4475.55|4475.55|0
1622023920000|2021-05-26 10:12:00|4475.57|4475.57|4474.82|4474.82|4475.72|4475.72|4474.82|4474.82|0
1622023940000|2021-05-26 10:12:20|4475.12|4475.12|4475.42|4475.42|4475.42|4475.42|4475.12|4475.12|0
1622023950000|2021-05-26 10:12:30|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|0
1622023970000|2021-05-26 10:12:50|4475.35|4475.35|4475.05|4475.05|4475.35|4475.35|4475.05|4475.05|0
1622023980000|2021-05-26 10:13:00|4475.35|4475.35|4475.35|4475.35|4475.35|4475.35|4475.35|4475.35|0
1622023990000|2021-05-26 10:13:10|4475.05|4475.05|4475.05|4475.05|4475.05|4475.05|4475.05|4475.05|0
1622024030000|2021-05-26 10:13:50|4474.75|4474.75|4474.75|4474.75|4474.75|4474.75|4474.75|4474.75|0
1622024050000|2021-05-26 10:14:10|4475.05|4475.05|4475.05|4475.05|4475.05|4475.05|4475.05|4475.05|0
1622024090000|2021-05-26 10:14:50|4475.2|4475.2|4475.65|4475.65|4475.65|4475.65|4475.2|4475.2|0
1622024100000|2021-05-26 10:15:00|4475.35|4475.35|4475.49|4475.49|4475.64|4475.64|4475.35|4475.35|0
1622024110000|2021-05-26 10:15:10|4475.64|4475.64|4476.09|4476.09|4476.09|4476.09|4475.64|4475.64|0
1622024120000|2021-05-26 10:15:20|4476.21|4476.21|4476.35|4476.35|4476.35|4476.35|4476.21|4476.21|0
1622024130000|2021-05-26 10:15:30|4476.53|4476.53|4476.53|4476.53|4476.53|4476.53|4476.53|4476.53|0
1622024160000|2021-05-26 10:16:00|4476.84|4476.84|4476.84|4476.84|4476.84|4476.84|4476.84|4476.84|0
1622024170000|2021-05-26 10:16:10|4476.54|4476.54|4475.94|4475.94|4476.54|4476.54|4475.94|4475.94|0
1622024180000|2021-05-26 10:16:20|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|0
1622024190000|2021-05-26 10:16:30|4475.88|4475.88|4475.88|4475.88|4475.88|4475.88|4475.88|4475.88|0
1622024200000|2021-05-26 10:16:40|4475.76|4475.76|4475.91|4475.91|4475.91|4475.91|4475.76|4475.76|0
1622024210000|2021-05-26 10:16:50|4475.31|4475.31|4475.31|4475.31|4475.31|4475.31|4475.31|4475.31|0
1622024240000|2021-05-26 10:17:20|4475.01|4475.01|4475.01|4475.01|4475.01|4475.01|4475.01|4475.01|0
1622024270000|2021-05-26 10:17:50|4474.97|4474.97|4474.94|4474.94|4474.97|4474.97|4474.94|4474.94|0
1622024300000|2021-05-26 10:18:20|4474.64|4474.64|4474.64|4474.64|4474.64|4474.64|4474.64|4474.64|0
1622024310000|2021-05-26 10:18:30|4474.94|4474.94|4474.94|4474.94|4474.94|4474.94|4474.94|4474.94|0
1622024350000|2021-05-26 10:19:10|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|0
1622024360000|2021-05-26 10:19:20|4475.27|4475.27|4475.54|4475.54|4475.54|4475.54|4475.27|4475.27|0
1622024380000|2021-05-26 10:19:40|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|0
1622024400000|2021-05-26 10:20:00|4475.86|4475.86|4475.86|4475.86|4475.86|4475.86|4475.86|4475.86|0
1622024410000|2021-05-26 10:20:10|4476.16|4476.16|4476.16|4476.16|4476.16|4476.16|4476.16|4476.16|0
1622024420000|2021-05-26 10:20:20|4476.13|4476.13|4476.16|4476.16|4476.16|4476.16|4476.13|4476.13|0
1622024430000|2021-05-26 10:20:30|4475.98|4475.98|4476.19|4476.19|4476.34|4476.34|4475.89|4475.89|0
1622024440000|2021-05-26 10:20:40|4476.04|4476.04|4475.89|4475.89|4476.04|4476.04|4475.89|4475.89|0
1622024460000|2021-05-26 10:21:00|4475.29|4475.29|4475.59|4475.59|4475.59|4475.59|4475.29|4475.29|0
1622024480000|2021-05-26 10:21:20|4475.89|4475.89|4475.89|4475.89|4475.89|4475.89|4475.89|4475.89|0
1622024490000|2021-05-26 10:21:30|4476.04|4476.04|4476.04|4476.04|4476.04|4476.04|4476.04|4476.04|0
1622024500000|2021-05-26 10:21:40|4476.34|4476.34|4476.34|4476.34|4476.34|4476.34|4476.34|4476.34|0
1622024520000|2021-05-26 10:22:00|4476.64|4476.64|4476.64|4476.64|4476.64|4476.64|4476.64|4476.64|0
1622024530000|2021-05-26 10:22:10|4476.49|4476.49|4475.89|4475.89|4476.49|4476.49|4475.89|4475.89|0
1622024540000|2021-05-26 10:22:20|4475.74|4475.74|4475.59|4475.59|4475.74|4475.74|4475.44|4475.44|0
1622024550000|2021-05-26 10:22:30|4475.5|4475.5|4475.2|4475.2|4475.5|4475.5|4475.2|4475.2|0
1622024570000|2021-05-26 10:22:50|4475.5|4475.5|4475.5|4475.5|4475.5|4475.5|4475.5|4475.5|0
1622024620000|2021-05-26 10:23:40|4475.8|4475.8|4475.8|4475.8|4475.8|4475.8|4475.8|4475.8|0
1622024630000|2021-05-26 10:23:50|4476.1|4476.1|4476.1|4476.1|4476.1|4476.1|4476.1|4476.1|0
1622024640000|2021-05-26 10:24:00|4475.8|4475.8|4475.8|4475.8|4475.8|4475.8|4475.8|4475.8|0
1622024660000|2021-05-26 10:24:20|4475.69|4475.69|4475.69|4475.69|4475.69|4475.69|4475.69|4475.69|0
1622024670000|2021-05-26 10:24:30|4475.57|4475.57|4475.57|4475.57|4475.57|4475.57|4475.57|4475.57|0
1622024680000|2021-05-26 10:24:40|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|0
1622024690000|2021-05-26 10:24:50|4475.25|4475.25|4474.57|4474.57|4475.25|4475.25|4474.57|4474.57|0
1622024720000|2021-05-26 10:25:20|4474.42|4474.42|4474.27|4474.27|4474.42|4474.42|4474.27|4474.27|0
1622024730000|2021-05-26 10:25:30|4474.15|4474.15|4473.97|4473.97|4474.15|4474.15|4473.97|4473.97|0
1622024740000|2021-05-26 10:25:40|4473.68|4473.68|4473.64|4473.64|4473.68|4473.68|4473.64|4473.64|0
1622024750000|2021-05-26 10:25:50|4473.94|4473.94|4473.94|4473.94|4473.94|4473.94|4473.94|4473.94|0
1622024760000|2021-05-26 10:26:00|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|0
1622024770000|2021-05-26 10:26:10|4473.64|4473.64|4473.64|4473.64|4473.64|4473.64|4473.64|4473.64|0
1622024780000|2021-05-26 10:26:20|4473.49|4473.49|4473.69|4473.69|4473.69|4473.69|4473.49|4473.49|0
1622024790000|2021-05-26 10:26:30|4473.99|4473.99|4473.99|4473.99|4473.99|4473.99|4473.99|4473.99|0
1622024850000|2021-05-26 10:27:30|4474.03|4474.03|4474.03|4474.03|4474.03|4474.03|4474.03|4474.03|0
1622024860000|2021-05-26 10:27:40|4473.88|4473.88|4473.88|4473.88|4473.88|4473.88|4473.73|4473.73|0
1622024870000|2021-05-26 10:27:50|4474.03|4474.03|4474.21|4474.21|4474.21|4474.21|4474.03|4474.03|0
1622024880000|2021-05-26 10:28:00|4474.35|4474.35|4474.35|4474.35|4474.35|4474.35|4474.35|4474.35|0
1622024890000|2021-05-26 10:28:10|4474.17|4474.17|4474.17|4474.17|4474.17|4474.17|4474.17|4474.17|0
1622024900000|2021-05-26 10:28:20|4474.28|4474.28|4474.28|4474.28|4474.28|4474.28|4474.28|4474.28|0
1622024920000|2021-05-26 10:28:40|4474.35|4474.35|4474.35|4474.35|4474.35|4474.35|4474.35|4474.35|0
1622024930000|2021-05-26 10:28:50|4473.9|4473.9|4473.69|4473.69|4473.9|4473.9|4473.69|4473.69|0
1622024990000|2021-05-26 10:29:50|4473.09|4473.09|4473.54|4473.54|4473.54|4473.54|4473.09|4473.09|0
1622025000000|2021-05-26 10:30:00|4473.95|4473.95|4473.95|4473.95|4473.95|4473.95|4473.95|4473.95|0
1622025010000|2021-05-26 10:30:10|4473.35|4473.35|4473.3|4473.3|4473.35|4473.35|4473.3|4473.3|0
1622025020000|2021-05-26 10:30:20|4473.28|4473.28|4473.26|4473.26|4473.35|4473.35|4473.26|4473.26|0
1622025040000|2021-05-26 10:30:40|4473.11|4473.11|4473.11|4473.11|4473.11|4473.11|4473.11|4473.11|0
1622025050000|2021-05-26 10:30:50|4473.07|4473.07|4473.07|4473.07|4473.07|4473.07|4473.07|4473.07|0
1622025070000|2021-05-26 10:31:10|4473.37|4473.37|4473.37|4473.37|4473.37|4473.37|4473.37|4473.37|0
1622025080000|2021-05-26 10:31:20|4473.34|4473.34|4472.9|4472.9|4473.34|4473.34|4472.9|4472.9|0
1622025100000|2021-05-26 10:31:40|4473.05|4473.05|4472.6|4472.6|4473.05|4473.05|4472.6|4472.6|0
1622025130000|2021-05-26 10:32:10|4472.3|4472.3|4472.6|4472.6|4472.6|4472.6|4472.3|4472.3|0
1622025140000|2021-05-26 10:32:20|4472.45|4472.45|4471.62|4471.62|4472.45|4472.45|4471.62|4471.62|0
1622025150000|2021-05-26 10:32:30|4471.53|4471.53|4470.99|4470.99|4471.53|4471.53|4470.99|4470.99|0
1622025180000|2021-05-26 10:33:00|4471.29|4471.29|4471.15|4471.15|4471.29|4471.29|4471.15|4471.15|0
1622025200000|2021-05-26 10:33:20|4470.55|4470.55|4468.95|4468.95|4470.55|4470.55|4468.95|4468.95|0
1622025210000|2021-05-26 10:33:30|4468.77|4468.77|4468.77|4468.77|4468.77|4468.77|4468.77|4468.77|0
1622025220000|2021-05-26 10:33:40|4468.62|4468.62|4468.62|4468.62|4468.62|4468.62|4468.62|4468.62|0
1622025230000|2021-05-26 10:33:50|4469.06|4469.06|4469.06|4469.06|4469.06|4469.06|4469.06|4469.06|0
1622025240000|2021-05-26 10:34:00|4469.21|4469.21|4469.36|4469.36|4469.36|4469.36|4469.21|4469.21|0
1622025250000|2021-05-26 10:34:10|4469.21|4469.21|4469.21|4469.21|4469.21|4469.21|4469.21|4469.21|0
1622025260000|2021-05-26 10:34:20|4468.91|4468.91|4468.91|4468.91|4468.91|4468.91|4468.91|4468.91|0
1622025280000|2021-05-26 10:34:40|4468.68|4468.68|4468.68|4468.68|4468.68|4468.68|4468.68|4468.68|0
1622025310000|2021-05-26 10:35:10|4468.53|4468.53|4468.68|4468.68|4468.68|4468.68|4468.53|4468.53|0
1622025340000|2021-05-26 10:35:40|4468.41|4468.41|4468.41|4468.41|4468.41|4468.41|4468.41|4468.41|0
1622025350000|2021-05-26 10:35:50|4468.5|4468.5|4468.29|4468.29|4468.59|4468.59|4468.29|4468.29|0
1622025370000|2021-05-26 10:36:10|4468.14|4468.14|4467.84|4467.84|4468.14|4468.14|4467.84|4467.84|0
1622025380000|2021-05-26 10:36:20|4467.54|4467.54|4467.43|4467.43|4467.54|4467.54|4467.43|4467.43|0
1622025390000|2021-05-26 10:36:30|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|0
1622025400000|2021-05-26 10:36:40|4466.92|4466.92|4466.62|4466.62|4466.92|4466.92|4466.62|4466.62|0
1622025410000|2021-05-26 10:36:50|4466.77|4466.77|4466.77|4466.77|4466.77|4466.77|4466.77|4466.77|0
1622025420000|2021-05-26 10:37:00|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|0
1622025460000|2021-05-26 10:37:40|4467.22|4467.22|4467.52|4467.52|4467.52|4467.52|4467.22|4467.22|0
1622025470000|2021-05-26 10:37:50|4467.22|4467.22|4467.22|4467.22|4467.22|4467.22|4467.22|4467.22|0
1622025480000|2021-05-26 10:38:00|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|0
1622025490000|2021-05-26 10:38:10|4466.62|4466.62|4466.62|4466.62|4466.62|4466.62|4466.62|4466.62|0
1622025500000|2021-05-26 10:38:20|4466.32|4466.32|4466.32|4466.32|4466.32|4466.32|4466.32|4466.32|0
1622025520000|2021-05-26 10:38:40|4466.34|4466.34|4466.34|4466.34|4466.34|4466.34|4466.34|4466.34|0
1622025530000|2021-05-26 10:38:50|4466.49|4466.49|4466.64|4466.64|4466.79|4466.79|4466.49|4466.49|0
1622025540000|2021-05-26 10:39:00|4466.94|4466.94|4466.94|4466.94|4466.94|4466.94|4466.94|4466.94|0
1622025550000|2021-05-26 10:39:10|4467.21|4467.21|4467.99|4467.99|4467.99|4467.99|4467.21|4467.21|0
1622025560000|2021-05-26 10:39:20|4467.84|4467.84|4467.99|4467.99|4467.99|4467.99|4467.84|4467.84|0
1622025570000|2021-05-26 10:39:30|4468.14|4468.14|4468.14|4468.14|4468.14|4468.14|4468.14|4468.14|0
1622025590000|2021-05-26 10:39:50|4468.29|4468.29|4468.19|4468.19|4468.34|4468.34|4468.19|4468.19|0
1622025600000|2021-05-26 10:40:00|4468.34|4468.34|4468.34|4468.34|4468.34|4468.34|4468.34|4468.34|0
1622025610000|2021-05-26 10:40:10|4468.49|4468.49|4468.6|4468.6|4468.6|4468.6|4468.49|4468.49|0
1622025620000|2021-05-26 10:40:20|4468.9|4468.9|4468.9|4468.9|4468.9|4468.9|4468.9|4468.9|0
1622025690000|2021-05-26 10:41:30|4468.99|4468.99|4468.99|4468.99|4468.99|4468.99|4468.99|4468.99|0
1622025700000|2021-05-26 10:41:40|4468.69|4468.69|4468.69|4468.69|4468.69|4468.69|4468.69|4468.69|0
1622025710000|2021-05-26 10:41:50|4468.09|4468.09|4468.09|4468.09|4468.09|4468.09|4468.09|4468.09|0
1622025730000|2021-05-26 10:42:10|4467.94|4467.94|4467.94|4467.94|4467.94|4467.94|4467.94|4467.94|0
1622025750000|2021-05-26 10:42:30|4467.85|4467.85|4468|4468|4468|4468|4467.85|4467.85|0
1622025760000|2021-05-26 10:42:40|4468.3|4468.3|4468.6|4468.6|4468.6|4468.6|4468.3|4468.3|0
1622025770000|2021-05-26 10:42:50|4468.9|4468.9|4468.9|4468.9|4468.9|4468.9|4468.9|4468.9|0
1622025790000|2021-05-26 10:43:10|4469.2|4469.2|4469.2|4469.2|4469.2|4469.2|4469.2|4469.2|0
1622025800000|2021-05-26 10:43:20|4469.35|4469.35|4469.2|4469.2|4469.35|4469.35|4469.2|4469.2|0
1622025810000|2021-05-26 10:43:30|4468.9|4468.9|4468.76|4468.76|4468.9|4468.9|4468.76|4468.76|0
1622025850000|2021-05-26 10:44:10|4468.46|4468.46|4468.46|4468.46|4468.46|4468.46|4468.46|4468.46|0
1622025860000|2021-05-26 10:44:20|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|0
1622025880000|2021-05-26 10:44:40|4467.86|4467.86|4467.86|4467.86|4467.86|4467.86|4467.86|4467.86|0
1622025920000|2021-05-26 10:45:20|4467.26|4467.26|4467.26|4467.26|4467.26|4467.26|4467.26|4467.26|0
1622025930000|2021-05-26 10:45:30|4467.11|4467.11|4467.11|4467.11|4467.11|4467.11|4467.11|4467.11|0
1622025940000|2021-05-26 10:45:40|4467.26|4467.26|4467.11|4467.11|4467.41|4467.41|4467.11|4467.11|0
1622025950000|2021-05-26 10:45:50|4467.34|4467.34|4467.34|4467.34|4467.34|4467.34|4467.34|4467.34|0
1622025960000|2021-05-26 10:46:00|4467.64|4467.64|4467.49|4467.49|4467.64|4467.64|4467.49|4467.49|0
1622025970000|2021-05-26 10:46:10|4467.4|4467.4|4467.55|4467.55|4467.55|4467.55|4467.4|4467.4|0
1622025980000|2021-05-26 10:46:20|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|0
1622025990000|2021-05-26 10:46:30|4467.28|4467.28|4467.26|4467.26|4467.28|4467.28|4467.26|4467.26|0
1622026020000|2021-05-26 10:47:00|4466.66|4466.66|4466.96|4466.96|4466.96|4466.96|4466.66|4466.66|0
1622026040000|2021-05-26 10:47:20|4466.87|4466.87|4467.17|4467.17|4467.17|4467.17|4466.87|4466.87|0
1622026100000|2021-05-26 10:48:20|4467.19|4467.19|4467.1|4467.1|4467.21|4467.21|4467.1|4467.1|0
1622026110000|2021-05-26 10:48:30|4467.01|4467.01|4466.85|4466.85|4467.01|4467.01|4466.85|4466.85|0
1622026120000|2021-05-26 10:48:40|4467.15|4467.15|4467.34|4467.34|4467.34|4467.34|4467.04|4467.04|0
1622026130000|2021-05-26 10:48:50|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|0
1622026150000|2021-05-26 10:49:10|4467.85|4467.85|4468.15|4468.15|4468.15|4468.15|4467.85|4467.85|0
1622026160000|2021-05-26 10:49:20|4468.12|4468.12|4468.12|4468.12|4468.12|4468.12|4468.12|4468.12|0
1622026180000|2021-05-26 10:49:40|4468.08|4468.08|4467.88|4467.88|4468.08|4468.08|4467.88|4467.88|0
1622026190000|2021-05-26 10:49:50|4467.79|4467.79|4467.19|4467.19|4467.79|4467.79|4467.19|4467.19|0
1622026210000|2021-05-26 10:50:10|4467.49|4467.49|4467.32|4467.32|4467.79|4467.79|4467.32|4467.32|0
1622026220000|2021-05-26 10:50:20|4467.62|4467.62|4467.62|4467.62|4467.62|4467.62|4467.62|4467.62|0
1622026230000|2021-05-26 10:50:30|4467.92|4467.92|4467.92|4467.92|4467.92|4467.92|4467.92|4467.92|0
1622026260000|2021-05-26 10:51:00|4467.62|4467.62|4467.6|4467.6|4467.62|4467.62|4467.6|4467.6|0
1622026280000|2021-05-26 10:51:20|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|0
1622026300000|2021-05-26 10:51:40|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|0
1622026310000|2021-05-26 10:51:50|4467.9|4467.9|4468.2|4468.2|4468.2|4468.2|4467.9|4467.9|0
1622026340000|2021-05-26 10:52:20|4468.22|4468.22|4468.22|4468.22|4468.22|4468.22|4468.22|4468.22|0
1622026350000|2021-05-26 10:52:30|4468.34|4468.34|4468.34|4468.34|4468.34|4468.34|4468.34|4468.34|0
1622026370000|2021-05-26 10:52:50|4468.04|4468.04|4468.34|4468.34|4468.34|4468.34|4468.04|4468.04|0
1622026380000|2021-05-26 10:53:00|4468.04|4468.04|4468.04|4468.04|4468.04|4468.04|4468.04|4468.04|0
1622026410000|2021-05-26 10:53:30|4468.09|4468.09|4468.09|4468.09|4468.09|4468.09|4468.09|4468.09|0
1622026440000|2021-05-26 10:54:00|4468.16|4468.16|4468.34|4468.34|4468.34|4468.34|4468.16|4468.16|0
1622026460000|2021-05-26 10:54:20|4468.64|4468.64|4468.64|4468.64|4468.64|4468.64|4468.64|4468.64|0
1622026480000|2021-05-26 10:54:40|4468.79|4468.79|4469.59|4469.59|4469.59|4469.59|4468.72|4468.72|0
1622026500000|2021-05-26 10:55:00|4469.9|4469.9|4469.87|4469.87|4469.9|4469.9|4469.87|4469.87|0
1622026510000|2021-05-26 10:55:10|4470.17|4470.17|4469.95|4469.95|4470.17|4470.17|4469.95|4469.95|0
1622026520000|2021-05-26 10:55:20|4469.65|4469.65|4469.65|4469.65|4469.65|4469.65|4469.65|4469.65|0
1622026530000|2021-05-26 10:55:30|4469.56|4469.56|4468.9|4468.9|4469.56|4469.56|4468.9|4468.9|0
1622026540000|2021-05-26 10:55:40|4468.81|4468.81|4468.51|4468.51|4468.81|4468.81|4468.51|4468.51|0
1622026550000|2021-05-26 10:55:50|4467.9|4467.9|4467.9|4467.9|4467.9|4467.9|4467.9|4467.9|0
1622026570000|2021-05-26 10:56:10|4467.87|4467.87|4467.87|4467.87|4467.87|4467.87|4467.87|4467.87|0
1622026580000|2021-05-26 10:56:20|4467.83|4467.83|4467.83|4467.83|4467.83|4467.83|4467.83|4467.83|0
1622026600000|2021-05-26 10:56:40|4467.53|4467.53|4467.23|4467.23|4467.53|4467.53|4467.23|4467.23|0
1622026610000|2021-05-26 10:56:50|4466.93|4466.93|4466.98|4466.98|4466.98|4466.98|4466.93|4466.93|0
1622026620000|2021-05-26 10:57:00|4466.68|4466.68|4466.68|4466.68|4466.68|4466.68|4466.68|4466.68|0
1622026630000|2021-05-26 10:57:10|4466.07|4466.07|4466.37|4466.37|4466.37|4466.37|4466.07|4466.07|0
1622026640000|2021-05-26 10:57:20|4466.23|4466.23|4466.64|4466.64|4466.64|4466.64|4466.08|4466.08|0
1622026650000|2021-05-26 10:57:30|4466.6|4466.6|4467.05|4467.05|4467.35|4467.35|4466.6|4466.6|0
1622026730000|2021-05-26 10:58:50|4466.94|4466.94|4466.94|4466.94|4466.94|4466.94|4466.94|4466.94|0
1622026750000|2021-05-26 10:59:10|4466.64|4466.64|4466.42|4466.42|4466.64|4466.64|4466.42|4466.42|0
1622026770000|2021-05-26 10:59:30|4466.44|4466.44|4466.29|4466.29|4466.59|4466.59|4466.29|4466.29|0
1622026800000|2021-05-26 11:00:00|4466.32|4466.32|4467.36|4467.36|4467.36|4467.36|4466.32|4466.32|0
1622026810000|2021-05-26 11:00:10|4467.06|4467.06|4467.06|4467.06|4467.06|4467.06|4467.06|4467.06|0
1622026820000|2021-05-26 11:00:20|4467.04|4467.04|4466.74|4466.74|4467.04|4467.04|4466.74|4466.74|0
1622026830000|2021-05-26 11:00:30|4466.44|4466.44|4466.74|4466.74|4466.74|4466.74|4466.44|4466.44|0
1622026840000|2021-05-26 11:00:40|4466.72|4466.72|4466.72|4466.72|4466.72|4466.72|4466.72|4466.72|0
1622026850000|2021-05-26 11:00:50|4466.11|4466.11|4466.11|4466.11|4466.11|4466.11|4466.11|4466.11|0
1622026870000|2021-05-26 11:01:10|4466.41|4466.41|4466.02|4466.02|4466.41|4466.41|4466.02|4466.02|0
1622026880000|2021-05-26 11:01:20|4466.32|4466.32|4466.59|4466.59|4466.59|4466.59|4466.29|4466.29|0
1622026890000|2021-05-26 11:01:30|4466.5|4466.5|4466.5|4466.5|4466.5|4466.5|4466.5|4466.5|0
1622026900000|2021-05-26 11:01:40|4466.2|4466.2|4466.2|4466.2|4466.2|4466.2|4466.2|4466.2|0
1622026910000|2021-05-26 11:01:50|4466.5|4466.5|4466.5|4466.5|4466.5|4466.5|4466.5|4466.5|0
1622026930000|2021-05-26 11:02:10|4466.2|4466.2|4465.35|4465.35|4466.2|4466.2|4465.11|4465.11|0
1622026940000|2021-05-26 11:02:20|4465.04|4465.04|4465.04|4465.04|4465.04|4465.04|4465.04|4465.04|0
1622026950000|2021-05-26 11:02:30|4465.08|4465.08|4465.68|4465.68|4465.68|4465.68|4465.08|4465.08|0
1622026980000|2021-05-26 11:03:00|4465.38|4465.38|4465.38|4465.38|4465.38|4465.38|4465.38|4465.38|0
1622026990000|2021-05-26 11:03:10|4465.53|4465.53|4465.33|4465.33|4465.53|4465.53|4465.23|4465.23|0
1622027030000|2021-05-26 11:03:50|4465.47|4465.47|4465.92|4465.92|4465.92|4465.92|4465.47|4465.47|0
1622027040000|2021-05-26 11:04:00|4466.22|4466.22|4466.22|4466.22|4466.22|4466.22|4466.22|4466.22|0
1622027050000|2021-05-26 11:04:10|4466.13|4466.13|4466.13|4466.13|4466.13|4466.13|4466.13|4466.13|0
1622027060000|2021-05-26 11:04:20|4466.22|4466.22|4466.52|4466.52|4466.52|4466.52|4466.22|4466.22|0
1622027070000|2021-05-26 11:04:30|4466.58|4466.58|4466.58|4466.58|4466.58|4466.58|4466.58|4466.58|0
1622027080000|2021-05-26 11:04:40|4466.28|4466.28|4466.28|4466.28|4466.28|4466.28|4466.28|4466.28|0
1622027090000|2021-05-26 11:04:50|4465.98|4465.98|4466.32|4466.32|4466.58|4466.58|4465.98|4465.98|0
1622027100000|2021-05-26 11:05:00|4466.26|4466.26|4466.14|4466.14|4466.26|4466.26|4466.14|4466.14|0
1622027120000|2021-05-26 11:05:20|4465.84|4465.84|4465.62|4465.62|4465.84|4465.84|4465.54|4465.54|0
1622027130000|2021-05-26 11:05:30|4465.58|4465.58|4465.88|4465.88|4465.88|4465.88|4465.58|4465.58|0
1622027150000|2021-05-26 11:05:50|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|0
1622027160000|2021-05-26 11:06:00|4466.14|4466.14|4466.14|4466.14|4466.14|4466.14|4466.14|4466.14|0
1622027170000|2021-05-26 11:06:10|4466.11|4466.11|4466.14|4466.14|4466.14|4466.14|4466.11|4466.11|0
1622027210000|2021-05-26 11:06:50|4466.44|4466.44|4466.44|4466.44|4466.44|4466.44|4466.44|4466.44|0
1622027220000|2021-05-26 11:07:00|4466.26|4466.26|4466.26|4466.26|4466.26|4466.26|4466.26|4466.26|0
1622027230000|2021-05-26 11:07:10|4466.71|4466.71|4466.71|4466.71|4466.71|4466.71|4466.71|4466.71|0
1622027240000|2021-05-26 11:07:20|4466.54|4466.54|4466.84|4466.84|4466.84|4466.84|4466.54|4466.54|0
1622027250000|2021-05-26 11:07:30|4466.54|4466.54|4466.54|4466.54|4466.84|4466.84|4466.54|4466.54|0
1622027280000|2021-05-26 11:08:00|4466.37|4466.37|4466.42|4466.42|4466.42|4466.42|4466.37|4466.37|0
1622027290000|2021-05-26 11:08:10|4465.82|4465.82|4465.48|4465.48|4465.82|4465.82|4465.48|4465.48|0
1622027310000|2021-05-26 11:08:30|4465.42|4465.42|4465.42|4465.42|4465.42|4465.42|4465.42|4465.42|0
1622027320000|2021-05-26 11:08:40|4465.38|4465.38|4465.08|4465.08|4465.38|4465.38|4465.08|4465.08|0
1622027330000|2021-05-26 11:08:50|4465.38|4465.38|4465.38|4465.38|4465.38|4465.38|4465.38|4465.38|0
1622027340000|2021-05-26 11:09:00|4465.36|4465.36|4465.03|4465.03|4465.36|4465.36|4465.03|4465.03|0
1622027360000|2021-05-26 11:09:20|4464.99|4464.99|4464.99|4464.99|4464.99|4464.99|4464.99|4464.99|0
1622027390000|2021-05-26 11:09:50|4465.14|4465.14|4465.14|4465.14|4465.14|4465.14|4465.14|4465.14|0
1622027410000|2021-05-26 11:10:10|4464.24|4464.24|4464.27|4464.27|4464.27|4464.27|4464.24|4464.24|0
1622027420000|2021-05-26 11:10:20|4464.25|4464.25|4463.95|4463.95|4464.25|4464.25|4463.95|4463.95|0
1622027430000|2021-05-26 11:10:30|4463.8|4463.8|4464.1|4464.1|4464.1|4464.1|4463.8|4463.8|0
1622027450000|2021-05-26 11:10:50|4463.8|4463.8|4463.8|4463.8|4463.8|4463.8|4463.8|4463.8|0
1622027460000|2021-05-26 11:11:00|4464.1|4464.1|4464.19|4464.19|4464.19|4464.19|4464.1|4464.1|0
1622027470000|2021-05-26 11:11:10|4464.49|4464.49|4464.67|4464.67|4464.67|4464.67|4464.43|4464.43|0
1622027480000|2021-05-26 11:11:20|4464.75|4464.75|4464.8|4464.8|4464.8|4464.8|4464.75|4464.75|0
1622027490000|2021-05-26 11:11:30|4465.1|4465.1|4465.16|4465.16|4465.16|4465.16|4465.1|4465.1|0
1622027500000|2021-05-26 11:11:40|4465.25|4465.25|4465.29|4465.29|4465.29|4465.29|4465.25|4465.25|0
1622027510000|2021-05-26 11:11:50|4465.33|4465.33|4465.33|4465.33|4465.33|4465.33|4465.33|4465.33|0
1622027530000|2021-05-26 11:12:10|4465.18|4465.18|4465.03|4465.03|4465.33|4465.33|4465.03|4465.03|0
1622027540000|2021-05-26 11:12:20|4465.24|4465.24|4464.97|4464.97|4465.24|4465.24|4464.94|4464.94|0
1622027550000|2021-05-26 11:12:30|4464.67|4464.67|4464.67|4464.67|4464.67|4464.67|4464.67|4464.67|0
1622027580000|2021-05-26 11:13:00|4464.62|4464.62|4464.64|4464.64|4464.64|4464.64|4464.62|4464.62|0
1622027590000|2021-05-26 11:13:10|4464.79|4464.79|4464.79|4464.79|4464.79|4464.79|4464.79|4464.79|0
1622027600000|2021-05-26 11:13:20|4465.39|4465.39|4465.39|4465.39|4465.39|4465.39|4465.39|4465.39|0
1622027610000|2021-05-26 11:13:30|4465.24|4465.24|4465.13|4465.13|4465.24|4465.24|4465.1|4465.1|0
1622027620000|2021-05-26 11:13:40|4464.83|4464.83|4465.13|4465.13|4465.13|4465.13|4464.83|4464.83|0
1622027630000|2021-05-26 11:13:50|4465.28|4465.28|4465.28|4465.28|4465.28|4465.28|4465.28|4465.28|0
1622027680000|2021-05-26 11:14:40|4465.58|4465.58|4465.26|4465.26|4465.58|4465.58|4465.26|4465.26|0
1622027690000|2021-05-26 11:14:50|4464.96|4464.96|4465.26|4465.26|4465.26|4465.26|4464.96|4464.96|0
1622027720000|2021-05-26 11:15:20|4465.35|4465.35|4465.23|4465.23|4465.35|4465.35|4465.23|4465.23|0
1622027730000|2021-05-26 11:15:30|4465.27|4465.27|4465.26|4465.26|4465.32|4465.32|4465.26|4465.26|0
1622027740000|2021-05-26 11:15:40|4465.41|4465.41|4465.41|4465.41|4465.41|4465.41|4465.41|4465.41|0
1622027750000|2021-05-26 11:15:50|4465.39|4465.39|4465.39|4465.39|4465.39|4465.39|4465.39|4465.39|0
1622027760000|2021-05-26 11:16:00|4465.37|4465.37|4465.64|4465.64|4465.64|4465.64|4465.34|4465.34|0
1622027770000|2021-05-26 11:16:10|4465.34|4465.34|4465.1|4465.1|4465.4|4465.4|4465.1|4465.1|0
1622027780000|2021-05-26 11:16:20|4465.05|4465.05|4465.05|4465.05|4465.05|4465.05|4465.05|4465.05|0
1622027800000|2021-05-26 11:16:40|4464.9|4464.9|4464.92|4464.92|4464.92|4464.92|4464.9|4464.9|0
1622027820000|2021-05-26 11:17:00|4464.62|4464.62|4464.59|4464.59|4464.62|4464.62|4464.59|4464.59|0
1622027830000|2021-05-26 11:17:10|4464.56|4464.56|4464.56|4464.56|4464.56|4464.56|4464.56|4464.56|0
1622027860000|2021-05-26 11:17:40|4464.86|4464.86|4464.86|4464.86|4464.86|4464.86|4464.86|4464.86|0
1622027870000|2021-05-26 11:17:50|4464.88|4464.88|4464.88|4464.88|4464.88|4464.88|4464.88|4464.88|0
1622027890000|2021-05-26 11:18:10|4465.03|4465.03|4464.96|4464.96|4465.03|4465.03|4464.96|4464.96|0
1622027910000|2021-05-26 11:18:30|4464.9|4464.9|4464.9|4464.9|4464.9|4464.9|4464.9|4464.9|0
1622027930000|2021-05-26 11:18:50|4465.2|4465.2|4465.2|4465.2|4465.2|4465.2|4465.2|4465.2|0
1622027940000|2021-05-26 11:19:00|4465.35|4465.35|4465.35|4465.35|4465.35|4465.35|4465.35|4465.35|0
1622027950000|2021-05-26 11:19:10|4465.33|4465.33|4465.63|4465.63|4465.63|4465.63|4465.33|4465.33|0
1622027960000|2021-05-26 11:19:20|4465.72|4465.72|4466.02|4466.02|4466.02|4466.02|4465.72|4465.72|0
1622027970000|2021-05-26 11:19:30|4465.72|4465.72|4465.72|4465.72|4465.72|4465.72|4465.72|4465.72|0
1622028020000|2021-05-26 11:20:20|4465.57|4465.57|4465.57|4465.57|4465.57|4465.57|4465.57|4465.57|0
1622028050000|2021-05-26 11:20:50|4465.87|4465.87|4465.87|4465.87|4465.87|4465.87|4465.87|4465.87|0
1622028070000|2021-05-26 11:21:10|4465.81|4465.81|4465.81|4465.81|4465.81|4465.81|4465.81|4465.81|0
1622028090000|2021-05-26 11:21:30|4465.77|4465.77|4465.77|4465.77|4465.77|4465.77|4465.77|4465.77|0
1622028110000|2021-05-26 11:21:50|4466.07|4466.07|4466.23|4466.23|4466.23|4466.23|4466.07|4466.07|0
1622028120000|2021-05-26 11:22:00|4466.54|4466.54|4466.68|4466.68|4466.68|4466.68|4466.54|4466.54|0
1622028130000|2021-05-26 11:22:10|4466.98|4466.98|4466.98|4466.98|4466.98|4466.98|4466.98|4466.98|0
1622028140000|2021-05-26 11:22:20|4466.89|4466.89|4467.19|4467.19|4467.19|4467.19|4466.89|4466.89|0
1622028150000|2021-05-26 11:22:30|4467.23|4467.23|4467.83|4467.83|4467.83|4467.83|4467.23|4467.23|0
1622028160000|2021-05-26 11:22:40|4467.85|4467.85|4467.88|4467.88|4468.18|4468.18|4467.85|4467.85|0
1622028170000|2021-05-26 11:22:50|4467.58|4467.58|4467.28|4467.28|4467.58|4467.58|4466.98|4466.98|0
1622028180000|2021-05-26 11:23:00|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|0
1622028200000|2021-05-26 11:23:20|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|0
1622028220000|2021-05-26 11:23:40|4467.4|4467.4|4467.7|4467.7|4467.7|4467.7|4467.4|4467.4|0
1622028230000|2021-05-26 11:23:50|4468|4468|4468.15|4468.15|4468.31|4468.31|4468|4468|0
1622028240000|2021-05-26 11:24:00|4468.3|4468.3|4468.3|4468.3|4468.3|4468.3|4468.3|4468.3|0
1622028280000|2021-05-26 11:24:40|4468.45|4468.45|4469.05|4469.05|4469.05|4469.05|4468.45|4468.45|0
1622028290000|2021-05-26 11:24:50|4469.07|4469.07|4469.37|4469.37|4469.37|4469.37|4469.07|4469.07|0
1622028300000|2021-05-26 11:25:00|4469.4|4469.4|4469.6|4469.6|4469.67|4469.67|4469.37|4469.37|0
1622028310000|2021-05-26 11:25:10|4470.5|4470.5|4470.95|4470.95|4470.95|4470.95|4470.5|4470.5|0
1622028320000|2021-05-26 11:25:20|4470.8|4470.8|4471.1|4471.1|4471.4|4471.4|4470.8|4470.8|0
1622028330000|2021-05-26 11:25:30|4471.25|4471.25|4470.94|4470.94|4471.25|4471.25|4470.89|4470.89|0
1622028350000|2021-05-26 11:25:50|4470.8|4470.8|4471.09|4471.09|4471.09|4471.09|4470.8|4470.8|0
1622028360000|2021-05-26 11:26:00|4471.39|4471.39|4471.39|4471.39|4471.39|4471.39|4471.39|4471.39|0
1622028370000|2021-05-26 11:26:10|4471.46|4471.46|4471.32|4471.32|4471.46|4471.46|4471.32|4471.32|0
1622028400000|2021-05-26 11:26:40|4471.01|4471.01|4471.01|4471.01|4471.01|4471.01|4471.01|4471.01|0
1622028410000|2021-05-26 11:26:50|4470.71|4470.71|4471.01|4471.01|4471.01|4471.01|4470.71|4470.71|0
1622028420000|2021-05-26 11:27:00|4470.71|4470.71|4470.71|4470.71|4470.71|4470.71|4470.41|4470.41|0
1622028440000|2021-05-26 11:27:20|4470.99|4470.99|4470.99|4470.99|4470.99|4470.99|4470.99|4470.99|0
1622028450000|2021-05-26 11:27:30|4471.08|4471.08|4471.08|4471.08|4471.08|4471.08|4471.08|4471.08|0
1622028460000|2021-05-26 11:27:40|4470.63|4470.63|4470.39|4470.39|4470.63|4470.63|4470.33|4470.33|0
1622028470000|2021-05-26 11:27:50|4470.69|4470.69|4469.7|4469.7|4470.69|4470.69|4469.7|4469.7|0
1622028480000|2021-05-26 11:28:00|4469.72|4469.72|4469.4|4469.4|4469.72|4469.72|4469.4|4469.4|0
1622028520000|2021-05-26 11:28:40|4469.63|4469.63|4469.63|4469.63|4469.63|4469.63|4469.63|4469.63|0
1622028530000|2021-05-26 11:28:50|4469.33|4469.33|4468.88|4468.88|4469.33|4469.33|4468.88|4468.88|0
1622028540000|2021-05-26 11:29:00|4468.76|4468.76|4469.06|4469.06|4469.06|4469.06|4468.76|4468.76|0
1622028560000|2021-05-26 11:29:20|4468.76|4468.76|4468.16|4468.16|4468.76|4468.76|4468.16|4468.16|0
1622028570000|2021-05-26 11:29:30|4468.46|4468.46|4468.46|4468.46|4468.46|4468.46|4468.46|4468.46|0
1622028580000|2021-05-26 11:29:40|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|0
1622028600000|2021-05-26 11:30:00|4467.33|4467.33|4467.63|4467.63|4467.63|4467.63|4467.33|4467.33|0
1622028610000|2021-05-26 11:30:10|4467.54|4467.54|4467.48|4467.48|4467.57|4467.57|4467.48|4467.48|0
1622028620000|2021-05-26 11:30:20|4467.78|4467.78|4467.81|4467.81|4467.81|4467.81|4467.78|4467.78|0
1622028630000|2021-05-26 11:30:30|4467.96|4467.96|4467.92|4467.92|4467.96|4467.96|4467.92|4467.92|0
1622028670000|2021-05-26 11:31:10|4468.36|4468.36|4468.96|4468.96|4468.96|4468.96|4468.36|4468.36|0
1622028690000|2021-05-26 11:31:30|4468.91|4468.91|4468.76|4468.76|4468.91|4468.91|4468.76|4468.76|0
1622028700000|2021-05-26 11:31:40|4468.7|4468.7|4468.87|4468.87|4468.87|4468.87|4468.7|4468.7|0
1622028710000|2021-05-26 11:31:50|4468.27|4468.27|4468.27|4468.27|4468.27|4468.27|4468.27|4468.27|0
1622028720000|2021-05-26 11:32:00|4468.57|4468.57|4468.94|4468.94|4468.94|4468.94|4468.57|4468.57|0
1622028750000|2021-05-26 11:32:30|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|0
1622028760000|2021-05-26 11:32:40|4468.79|4468.79|4468.79|4468.79|4468.79|4468.79|4468.79|4468.79|0
1622028780000|2021-05-26 11:33:00|4468.77|4468.77|4468.77|4468.77|4468.77|4468.77|4468.77|4468.77|0
1622028790000|2021-05-26 11:33:10|4469.07|4469.07|4469.37|4469.37|4469.37|4469.37|4469.07|4469.07|0
1622028800000|2021-05-26 11:33:20|4469.67|4469.67|4469.67|4469.67|4469.67|4469.67|4469.67|4469.67|0
1622028820000|2021-05-26 11:33:40|4469.07|4469.07|4469.07|4469.07|4469.07|4469.07|4469.07|4469.07|0
1622028830000|2021-05-26 11:33:50|4469.02|4469.02|4468.7|4468.7|4469.02|4469.02|4468.7|4468.7|0
1622028840000|2021-05-26 11:34:00|4469|4469|4468.94|4468.94|4469|4469|4468.94|4468.94|0
1622028850000|2021-05-26 11:34:10|4468.79|4468.79|4468.79|4468.79|4468.79|4468.79|4468.79|4468.79|0
1622028870000|2021-05-26 11:34:30|4468.64|4468.64|4468.5|4468.5|4468.64|4468.64|4468.35|4468.35|0
1622028900000|2021-05-26 11:35:00|4468.2|4468.2|4468.31|4468.31|4468.31|4468.31|4468.2|4468.2|0
1622028910000|2021-05-26 11:35:10|4468.34|4468.34|4468.64|4468.64|4468.64|4468.64|4468.34|4468.34|0
1622028920000|2021-05-26 11:35:20|4468.94|4468.94|4469.24|4469.24|4469.24|4469.24|4468.94|4468.94|0
1622028950000|2021-05-26 11:35:50|4469.39|4469.39|4469.59|4469.59|4469.65|4469.65|4469.39|4469.39|0
1622028960000|2021-05-26 11:36:00|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|0
1622028970000|2021-05-26 11:36:10|4469.15|4469.15|4469.15|4469.15|4469.15|4469.15|4469.15|4469.15|0
1622028980000|2021-05-26 11:36:20|4468.84|4468.84|4468.84|4468.84|4468.84|4468.84|4468.84|4468.84|0
1622029000000|2021-05-26 11:36:40|4468.94|4468.94|4469.05|4469.05|4469.12|4469.12|4468.82|4468.82|0
1622029010000|2021-05-26 11:36:50|4469|4469|4469|4469|4469|4469|4469|4469|0
1622029020000|2021-05-26 11:37:00|4469.3|4469.3|4468.32|4468.32|4469.37|4469.37|4468.32|4468.32|0
1622029030000|2021-05-26 11:37:10|4468.47|4468.47|4468.47|4468.47|4468.47|4468.47|4468.47|4468.47|0
1622029040000|2021-05-26 11:37:20|4468.56|4468.56|4468.56|4468.56|4468.56|4468.56|4468.56|4468.56|0
1622029050000|2021-05-26 11:37:30|4468.26|4468.26|4468.17|4468.17|4468.26|4468.26|4468.17|4468.17|0
1622029060000|2021-05-26 11:37:40|4468.47|4468.47|4468.47|4468.47|4468.47|4468.47|4468.47|4468.47|0
1622029080000|2021-05-26 11:38:00|4468.56|4468.56|4468.26|4468.26|4468.56|4468.56|4468.26|4468.26|0
1622029100000|2021-05-26 11:38:20|4468.35|4468.35|4468.35|4468.35|4468.35|4468.35|4468.35|4468.35|0
1622029110000|2021-05-26 11:38:30|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|0
1622029120000|2021-05-26 11:38:40|4468.8|4468.8|4469.25|4469.25|4469.25|4469.25|4468.8|4468.8|0
1622029140000|2021-05-26 11:39:00|4468.95|4468.95|4468.9|4468.9|4468.95|4468.95|4468.9|4468.9|0
1622029150000|2021-05-26 11:39:10|4469.02|4469.02|4469.32|4469.32|4469.32|4469.32|4469.02|4469.02|0
1622029160000|2021-05-26 11:39:20|4469.62|4469.62|4469.62|4469.62|4469.62|4469.62|4469.62|4469.62|0
1622029170000|2021-05-26 11:39:30|4469.98|4469.98|4470|4470|4470|4470|4469.89|4469.89|0
1622029200000|2021-05-26 11:40:00|4470.04|4470.04|4470.34|4470.34|4470.34|4470.34|4470.04|4470.04|0
1622029210000|2021-05-26 11:40:10|4470.64|4470.64|4470.56|4470.56|4470.7|4470.7|4470.56|4470.56|0
1622029220000|2021-05-26 11:40:20|4470.47|4470.47|4470.44|4470.44|4470.47|4470.47|4470.44|4470.44|0
1622029240000|2021-05-26 11:40:40|4470.4|4470.4|4470.4|4470.4|4470.4|4470.4|4470.4|4470.4|0
1622029260000|2021-05-26 11:41:00|4470.25|4470.25|4470.55|4470.55|4470.55|4470.55|4470.25|4470.25|0
1622029280000|2021-05-26 11:41:20|4470.25|4470.25|4470.55|4470.55|4470.55|4470.55|4470.25|4470.25|0
1622029290000|2021-05-26 11:41:30|4470.25|4470.25|4470.25|4470.25|4470.25|4470.25|4470.25|4470.25|0
1622029300000|2021-05-26 11:41:40|4470.1|4470.1|4468.83|4468.83|4470.1|4470.1|4468.83|4468.83|0
1622029310000|2021-05-26 11:41:50|4469.13|4469.13|4469.13|4469.13|4469.13|4469.13|4469.13|4469.13|0
1622029320000|2021-05-26 11:42:00|4468.83|4468.83|4468.53|4468.53|4468.83|4468.83|4468.53|4468.53|0
1622029340000|2021-05-26 11:42:20|4468.45|4468.45|4468.39|4468.39|4468.48|4468.48|4468.39|4468.39|0
1622029350000|2021-05-26 11:42:30|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|0
1622029360000|2021-05-26 11:42:40|4468.44|4468.44|4467.82|4467.82|4468.44|4468.44|4467.82|4467.82|0
1622029370000|2021-05-26 11:42:50|4467.67|4467.67|4467.67|4467.67|4467.67|4467.67|4467.67|4467.67|0
1622029380000|2021-05-26 11:43:00|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|0
1622029390000|2021-05-26 11:43:10|4467.35|4467.35|4467.35|4467.35|4467.35|4467.35|4467.2|4467.2|0
1622029410000|2021-05-26 11:43:30|4467.95|4467.95|4467.95|4467.95|4467.95|4467.95|4467.95|4467.95|0
1622029420000|2021-05-26 11:43:40|4467.99|4467.99|4467.94|4467.94|4467.99|4467.99|4467.64|4467.64|0
1622029440000|2021-05-26 11:44:00|4468.05|4468.05|4468.05|4468.05|4468.05|4468.05|4468.05|4468.05|0
1622029480000|2021-05-26 11:44:40|4467.75|4467.75|4467.75|4467.75|4467.9|4467.9|4467.6|4467.6|0
1622029490000|2021-05-26 11:44:50|4467.45|4467.45|4467.75|4467.75|4467.75|4467.75|4467.45|4467.45|0
1622029510000|2021-05-26 11:45:10|4467.45|4467.45|4467.15|4467.15|4467.45|4467.45|4467.15|4467.15|0
1622029520000|2021-05-26 11:45:20|4467.45|4467.45|4467.45|4467.45|4467.45|4467.45|4467.45|4467.45|0
1622029530000|2021-05-26 11:45:30|4467.43|4467.43|4467.66|4467.66|4467.66|4467.66|4467.43|4467.43|0
1622029560000|2021-05-26 11:46:00|4467.62|4467.62|4467.62|4467.62|4467.62|4467.62|4467.62|4467.62|0
1622029570000|2021-05-26 11:46:10|4467.71|4467.71|4467.71|4467.71|4467.71|4467.71|4467.71|4467.71|0
1622029610000|2021-05-26 11:46:50|4467.75|4467.75|4467.75|4467.75|4467.75|4467.75|4467.75|4467.75|0
1622029620000|2021-05-26 11:47:00|4467.93|4467.93|4467.93|4467.93|4467.93|4467.93|4467.93|4467.93|0
1622029630000|2021-05-26 11:47:10|4467.87|4467.87|4467.66|4467.66|4467.87|4467.87|4467.66|4467.66|0
1622029640000|2021-05-26 11:47:20|4468.11|4468.11|4468.11|4468.11|4468.11|4468.11|4468.11|4468.11|0
1622029670000|2021-05-26 11:47:50|4468.07|4468.07|4468.07|4468.07|4468.07|4468.07|4468.07|4468.07|0
1622029680000|2021-05-26 11:48:00|4467.77|4467.77|4467.77|4467.77|4467.77|4467.77|4467.77|4467.77|0
1622029690000|2021-05-26 11:48:10|4467.72|4467.72|4467.72|4467.72|4467.72|4467.72|4467.72|4467.72|0
1622029710000|2021-05-26 11:48:30|4467.68|4467.68|4467.81|4467.81|4467.81|4467.81|4467.68|4467.68|0
1622029760000|2021-05-26 11:49:20|4467.75|4467.75|4467.09|4467.09|4467.75|4467.75|4467.09|4467.09|0
1622029770000|2021-05-26 11:49:30|4467.13|4467.13|4467.09|4467.09|4467.13|4467.13|4467.09|4467.09|0
1622029790000|2021-05-26 11:49:50|4466.98|4466.98|4466.98|4466.98|4466.98|4466.98|4466.98|4466.98|0
1622029800000|2021-05-26 11:50:00|4467.05|4467.05|4467.05|4467.05|4467.05|4467.05|4467.05|4467.05|0
1622029810000|2021-05-26 11:50:10|4467.08|4467.08|4467.12|4467.12|4467.12|4467.12|4467.08|4467.08|0
1622029820000|2021-05-26 11:50:20|4466.97|4466.97|4466.97|4466.97|4466.97|4466.97|4466.97|4466.97|0
1622029850000|2021-05-26 11:50:50|4466.9|4466.9|4466.33|4466.33|4466.9|4466.9|4466.18|4466.18|0
1622029860000|2021-05-26 11:51:00|4466.63|4466.63|4466.67|4466.67|4466.97|4466.97|4466.48|4466.48|0
1622029870000|2021-05-26 11:51:10|4466.69|4466.69|4466.63|4466.63|4466.69|4466.69|4466.63|4466.63|0
1622029890000|2021-05-26 11:51:30|4466.67|4466.67|4466.58|4466.58|4466.67|4466.67|4466.58|4466.58|0
1622029910000|2021-05-26 11:51:50|4466.64|4466.64|4466.64|4466.64|4466.64|4466.64|4466.64|4466.64|0
1622029920000|2021-05-26 11:52:00|4466.55|4466.55|4466.55|4466.55|4466.55|4466.55|4466.55|4466.55|0
1622029940000|2021-05-26 11:52:20|4466.7|4466.7|4466.7|4466.7|4466.7|4466.7|4466.7|4466.7|0
1622029960000|2021-05-26 11:52:40|4466.55|4466.55|4466.55|4466.55|4466.55|4466.55|4466.4|4466.4|0
1622030000000|2021-05-26 11:53:20|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|0
1622030020000|2021-05-26 11:53:40|4466.1|4466.1|4466.1|4466.1|4466.1|4466.1|4466.1|4466.1|0
1622030040000|2021-05-26 11:54:00|4466.4|4466.4|4465.95|4465.95|4466.4|4466.4|4465.95|4465.95|0
1622030080000|2021-05-26 11:54:40|4465.89|4465.89|4465.89|4465.89|4465.89|4465.89|4465.89|4465.89|0
1622030100000|2021-05-26 11:55:00|4465.93|4465.93|4465.93|4465.93|4465.93|4465.93|4465.93|4465.93|0
1622030110000|2021-05-26 11:55:10|4465.78|4465.78|4465.78|4465.78|4465.78|4465.78|4465.78|4465.78|0
1622030130000|2021-05-26 11:55:30|4465.73|4465.73|4465.27|4465.27|4465.73|4465.73|4465.27|4465.27|0
1622030140000|2021-05-26 11:55:40|4464.67|4464.67|4464.67|4464.67|4464.67|4464.67|4464.67|4464.67|0
1622030150000|2021-05-26 11:55:50|4464.37|4464.37|4463.7|4463.7|4464.37|4464.37|4463.7|4463.7|0
1622030160000|2021-05-26 11:56:00|4463.4|4463.4|4464|4464|4464|4464|4463.4|4463.4|0
1622030170000|2021-05-26 11:56:10|4463.91|4463.91|4463.46|4463.46|4463.91|4463.91|4463.46|4463.46|0
1622030180000|2021-05-26 11:56:20|4463.61|4463.61|4462.56|4462.56|4463.61|4463.61|4462.26|4462.26|0
1622030190000|2021-05-26 11:56:30|4462.86|4462.86|4462.86|4462.86|4462.86|4462.86|4462.86|4462.86|0
1622030200000|2021-05-26 11:56:40|4462.71|4462.71|4462.41|4462.41|4462.71|4462.71|4462.41|4462.41|0
1622030210000|2021-05-26 11:56:50|4462.71|4462.71|4462.71|4462.71|4462.71|4462.71|4462.41|4462.41|0
1622030220000|2021-05-26 11:57:00|4463.01|4463.01|4462.71|4462.71|4463.01|4463.01|4462.71|4462.71|0
1622030230000|2021-05-26 11:57:10|4462.41|4462.41|4462.41|4462.41|4462.41|4462.41|4462.41|4462.41|0
1622030240000|2021-05-26 11:57:20|4462.11|4462.11|4461.81|4461.81|4462.11|4462.11|4461.81|4461.81|0
1622030250000|2021-05-26 11:57:30|4461.79|4461.79|4462|4462|4462|4462|4461.49|4461.49|0
1622030260000|2021-05-26 11:57:40|4462.03|4462.03|4462|4462|4462.03|4462.03|4462|4462|0
1622030270000|2021-05-26 11:57:50|4461.7|4461.7|4461.77|4461.77|4462.07|4462.07|4461.7|4461.7|0
1622030280000|2021-05-26 11:58:00|4462.07|4462.07|4461.95|4461.95|4462.07|4462.07|4461.95|4461.95|0
1622030300000|2021-05-26 11:58:20|4461.65|4461.65|4461.65|4461.65|4461.65|4461.65|4461.65|4461.65|0
1622030310000|2021-05-26 11:58:30|4461.8|4461.8|4461.4|4461.4|4461.8|4461.8|4461.35|4461.35|0
1622030330000|2021-05-26 11:58:50|4461.1|4461.1|4461.1|4461.1|4461.1|4461.1|4461.1|4461.1|0
1622030350000|2021-05-26 11:59:10|4461.12|4461.12|4460.94|4460.94|4461.12|4461.12|4460.94|4460.94|0
1622030360000|2021-05-26 11:59:20|4461.54|4461.54|4461.57|4461.57|4461.57|4461.57|4461.54|4461.54|0
1622030380000|2021-05-26 11:59:40|4461.26|4461.26|4461.41|4461.41|4461.41|4461.41|4461.12|4461.12|0
1622030390000|2021-05-26 11:59:50|4461.37|4461.37|4460.17|4460.17|4461.37|4461.37|4460.17|4460.17|0
1622030400000|2021-05-26 12:00:00|4459.86|4459.86|4460.29|4460.29|4460.34|4460.34|4459.86|4459.86|0
1622030410000|2021-05-26 12:00:10|4460.59|4460.59|4460.59|4460.59|4460.59|4460.59|4460.59|4460.59|0
1622030420000|2021-05-26 12:00:20|4460.29|4460.29|4460.29|4460.29|4460.29|4460.29|4460.29|4460.29|0
1622030430000|2021-05-26 12:00:30|4460.38|4460.38|4460.9|4460.9|4460.9|4460.9|4460.15|4460.15|0
1622030450000|2021-05-26 12:00:50|4460.75|4460.75|4459.55|4459.55|4460.75|4460.75|4459.55|4459.55|0
1622030470000|2021-05-26 12:01:10|4459.85|4459.85|4460|4460|4460|4460|4459.85|4459.85|0
1622030490000|2021-05-26 12:01:30|4459.7|4459.7|4459.61|4459.61|4459.7|4459.7|4459.61|4459.61|0
1622030510000|2021-05-26 12:01:50|4459.68|4459.68|4459.68|4459.68|4459.68|4459.68|4459.68|4459.68|0
1622030530000|2021-05-26 12:02:10|4459.73|4459.73|4459.71|4459.71|4459.73|4459.73|4459.71|4459.71|0
1622030540000|2021-05-26 12:02:20|4459.77|4459.77|4459.77|4459.77|4459.77|4459.77|4459.68|4459.68|0
1622030560000|2021-05-26 12:02:40|4459.92|4459.92|4459.92|4459.92|4459.92|4459.92|4459.92|4459.92|0
1622030570000|2021-05-26 12:02:50|4459.88|4459.88|4458.85|4458.85|4459.88|4459.88|4458.85|4458.85|0
1622030580000|2021-05-26 12:03:00|4458.55|4458.55|4458.55|4458.55|4458.55|4458.55|4458.55|4458.55|0
1622030590000|2021-05-26 12:03:10|4457.35|4457.35|4456.97|4456.97|4457.65|4457.65|4456.97|4456.97|0
1622030600000|2021-05-26 12:03:20|4457.12|4457.12|4457.11|4457.11|4457.27|4457.27|4457.11|4457.11|0
1622030610000|2021-05-26 12:03:30|4456.81|4456.81|4456.7|4456.7|4456.81|4456.81|4456.7|4456.7|0
1622030630000|2021-05-26 12:03:50|4457.09|4457.09|4457.09|4457.09|4457.09|4457.09|4457.09|4457.09|0
1622030640000|2021-05-26 12:04:00|4457.24|4457.24|4457.24|4457.24|4457.24|4457.24|4457.24|4457.24|0
1622030650000|2021-05-26 12:04:10|4457.18|4457.18|4456.58|4456.58|4457.18|4457.18|4456.58|4456.58|0
1622030660000|2021-05-26 12:04:20|4455.98|4455.98|4455.98|4455.98|4455.98|4455.98|4455.98|4455.98|0
1622030670000|2021-05-26 12:04:30|4455.83|4455.83|4455.74|4455.74|4455.83|4455.83|4455.74|4455.74|0
1622030680000|2021-05-26 12:04:40|4455.65|4455.65|4455.2|4455.2|4455.65|4455.65|4454.76|4454.76|0
1622030700000|2021-05-26 12:05:00|4454.9|4454.9|4455.05|4455.05|4455.05|4455.05|4454.9|4454.9|0
1622030710000|2021-05-26 12:05:10|4455.35|4455.35|4455.35|4455.35|4455.35|4455.35|4455.35|4455.35|0
1622030720000|2021-05-26 12:05:20|4455.41|4455.41|4455.41|4455.41|4455.41|4455.41|4455.41|4455.41|0
1622030750000|2021-05-26 12:05:50|4455.43|4455.43|4455.04|4455.04|4455.73|4455.73|4455.04|4455.04|0
1622030760000|2021-05-26 12:06:00|4454.74|4454.74|4455.06|4455.06|4455.06|4455.06|4454.74|4454.74|0
1622030770000|2021-05-26 12:06:10|4455.36|4455.36|4455.36|4455.36|4455.36|4455.36|4455.36|4455.36|0
1622030790000|2021-05-26 12:06:30|4455.06|4455.06|4455.06|4455.06|4455.06|4455.06|4455.06|4455.06|0
1622030800000|2021-05-26 12:06:40|4455.15|4455.15|4455.06|4455.06|4455.15|4455.15|4455.06|4455.06|0
1622030820000|2021-05-26 12:07:00|4455.21|4455.21|4455.21|4455.21|4455.21|4455.21|4455.21|4455.21|0
1622030840000|2021-05-26 12:07:20|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|0
1622030860000|2021-05-26 12:07:40|4455.46|4455.46|4455.76|4455.76|4455.76|4455.76|4455.46|4455.46|0
1622030880000|2021-05-26 12:08:00|4456.06|4456.06|4455.95|4455.95|4456.06|4456.06|4455.95|4455.95|0
1622030890000|2021-05-26 12:08:10|4455.8|4455.8|4455.5|4455.5|4455.8|4455.8|4455.5|4455.5|0
1622030900000|2021-05-26 12:08:20|4455.35|4455.35|4455.35|4455.35|4455.35|4455.35|4455.35|4455.35|0
1622030910000|2021-05-26 12:08:30|4455.3|4455.3|4455.3|4455.3|4455.3|4455.3|4455.3|4455.3|0
1622030920000|2021-05-26 12:08:40|4455.39|4455.39|4455.33|4455.33|4455.39|4455.39|4455.1|4455.1|0
1622030930000|2021-05-26 12:08:50|4454.73|4454.73|4454.73|4454.73|4454.73|4454.73|4454.73|4454.73|0
1622030940000|2021-05-26 12:09:00|4455.03|4455.03|4455.51|4455.51|4455.51|4455.51|4455.03|4455.03|0
1622030950000|2021-05-26 12:09:10|4455.57|4455.57|4455.57|4455.57|4455.57|4455.57|4455.57|4455.57|0
1622030970000|2021-05-26 12:09:30|4455.27|4455.27|4455.27|4455.27|4455.27|4455.27|4455.27|4455.27|0
1622030980000|2021-05-26 12:09:40|4455.12|4455.12|4455|4455|4455.12|4455.12|4454.97|4454.97|0
1622031000000|2021-05-26 12:10:00|4454.91|4454.91|4454.89|4454.89|4454.91|4454.91|4454.89|4454.89|0
1622031010000|2021-05-26 12:10:10|4454.85|4454.85|4455.99|4455.99|4455.99|4455.99|4454.68|4454.68|0
1622031020000|2021-05-26 12:10:20|4456.29|4456.29|4456.29|4456.29|4456.29|4456.29|4456.29|4456.29|0
1622031040000|2021-05-26 12:10:40|4456.39|4456.39|4456.69|4456.69|4456.69|4456.69|4456.39|4456.39|0
1622031050000|2021-05-26 12:10:50|4456.83|4456.83|4456.83|4456.83|4456.83|4456.83|4456.83|4456.83|0
1622031070000|2021-05-26 12:11:10|4456.69|4456.69|4457.07|4457.07|4457.07|4457.07|4456.69|4456.69|0
1622031090000|2021-05-26 12:11:30|4456.85|4456.85|4456.45|4456.45|4456.85|4456.85|4456.45|4456.45|0
1622031100000|2021-05-26 12:11:40|4456.43|4456.43|4453.84|4453.84|4456.43|4456.43|4453.84|4453.84|0
1622031120000|2021-05-26 12:12:00|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|0
1622031140000|2021-05-26 12:12:20|4454.44|4454.44|4454.79|4454.79|4454.79|4454.79|4454.44|4454.44|0
1622031160000|2021-05-26 12:12:40|4455.09|4455.09|4454.94|4454.94|4455.09|4455.09|4454.94|4454.94|0
1622031180000|2021-05-26 12:13:00|4454.34|4454.34|4454.34|4454.34|4454.34|4454.34|4454.34|4454.34|0
1622031190000|2021-05-26 12:13:10|4454.29|4454.29|4454.21|4454.21|4454.29|4454.29|4454.21|4454.21|0
1622031200000|2021-05-26 12:13:20|4454.03|4454.03|4454|4454|4454.03|4454.03|4454|4454|0
1622031210000|2021-05-26 12:13:30|4454.3|4454.3|4454.33|4454.33|4454.63|4454.63|4454.3|4454.3|0
1622031230000|2021-05-26 12:13:50|4454.24|4454.24|4454.24|4454.24|4454.24|4454.24|4454.24|4454.24|0
1622031240000|2021-05-26 12:14:00|4454.54|4454.54|4454.54|4454.54|4454.54|4454.54|4454.54|4454.54|0
1622031260000|2021-05-26 12:14:20|4454.58|4454.58|4454.66|4454.66|4454.66|4454.66|4454.58|4454.58|0
1622031290000|2021-05-26 12:14:50|4454.96|4454.96|4455.1|4455.1|4455.1|4455.1|4454.96|4454.96|0
1622031300000|2021-05-26 12:15:00|4455.19|4455.19|4455.49|4455.49|4455.49|4455.49|4455.19|4455.19|0
1622031310000|2021-05-26 12:15:10|4456.09|4456.09|4456.39|4456.39|4456.39|4456.39|4456.09|4456.09|0
1622031330000|2021-05-26 12:15:30|4456.09|4456.09|4456.09|4456.09|4456.09|4456.09|4456.09|4456.09|0
1622031350000|2021-05-26 12:15:50|4456.24|4456.24|4456.69|4456.69|4456.69|4456.69|4456.24|4456.24|0
1622031360000|2021-05-26 12:16:00|4456.84|4456.84|4456.78|4456.78|4456.84|4456.84|4456.78|4456.78|0
1622031370000|2021-05-26 12:16:10|4457.08|4457.08|4457.08|4457.08|4457.08|4457.08|4457.08|4457.08|0
1622031400000|2021-05-26 12:16:40|4457.19|4457.19|4457.19|4457.19|4457.19|4457.19|4457.19|4457.19|0
1622031410000|2021-05-26 12:16:50|4457.49|4457.49|4457.64|4457.64|4457.64|4457.64|4457.49|4457.49|0
1622031420000|2021-05-26 12:17:00|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|0
1622031430000|2021-05-26 12:17:10|4458.39|4458.39|4458.16|4458.16|4458.39|4458.39|4458.16|4458.16|0
1622031440000|2021-05-26 12:17:20|4458.2|4458.2|4458.35|4458.35|4458.35|4458.35|4458.2|4458.2|0
1622031450000|2021-05-26 12:17:30|4458.26|4458.26|4458.26|4458.26|4458.26|4458.26|4458.26|4458.26|0
1622031460000|2021-05-26 12:17:40|4458.86|4458.86|4459.48|4459.48|4459.48|4459.48|4458.86|4458.86|0
1622031480000|2021-05-26 12:18:00|4459.78|4459.78|4460.29|4460.29|4460.29|4460.29|4459.78|4459.78|0
1622031490000|2021-05-26 12:18:10|4460.38|4460.38|4459.78|4459.78|4460.38|4460.38|4459.78|4459.78|0
1622031500000|2021-05-26 12:18:20|4459.18|4459.18|4459.48|4459.48|4459.48|4459.48|4459.18|4459.18|0
1622031520000|2021-05-26 12:18:40|4459.54|4459.54|4459.54|4459.54|4459.54|4459.54|4459.54|4459.54|0
1622031540000|2021-05-26 12:19:00|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|0
1622031550000|2021-05-26 12:19:10|4459.29|4459.29|4459.29|4459.29|4459.29|4459.29|4459.29|4459.29|0
1622031570000|2021-05-26 12:19:30|4458.99|4458.99|4458.99|4458.99|4458.99|4458.99|4458.99|4458.99|0
1622031580000|2021-05-26 12:19:40|4459.29|4459.29|4459.5|4459.5|4459.59|4459.59|4459.29|4459.29|0
1622031590000|2021-05-26 12:19:50|4459.8|4459.8|4460.06|4460.06|4460.06|4460.06|4459.8|4459.8|0
1622031600000|2021-05-26 12:20:00|4460.02|4460.02|4460.58|4460.58|4460.62|4460.62|4460.02|4460.02|0
1622031610000|2021-05-26 12:20:10|4460.54|4460.54|4460.08|4460.08|4460.54|4460.54|4460.08|4460.08|0
1622031620000|2021-05-26 12:20:20|4460.19|4460.19|4460.19|4460.19|4460.19|4460.19|4460.19|4460.19|0
1622031630000|2021-05-26 12:20:30|4460.15|4460.15|4460.17|4460.17|4460.57|4460.57|4460.11|4460.11|0
1622031640000|2021-05-26 12:20:40|4460.12|4460.12|4460.07|4460.07|4460.12|4460.12|4460.07|4460.07|0
1622031650000|2021-05-26 12:20:50|4459.96|4459.96|4459.72|4459.72|4459.96|4459.96|4459.72|4459.72|0
1622031660000|2021-05-26 12:21:00|4459.54|4459.54|4458.93|4458.93|4459.54|4459.54|4458.93|4458.93|0
1622031670000|2021-05-26 12:21:10|4459.23|4459.23|4459.53|4459.53|4459.53|4459.53|4459.23|4459.23|0
1622031680000|2021-05-26 12:21:20|4459.68|4459.68|4459.68|4459.68|4459.68|4459.68|4459.68|4459.68|0
1622031690000|2021-05-26 12:21:30|4459.5|4459.5|4459.5|4459.5|4459.5|4459.5|4459.5|4459.5|0
1622031700000|2021-05-26 12:21:40|4459.2|4459.2|4459.2|4459.2|4459.2|4459.2|4459.2|4459.2|0
1622031710000|2021-05-26 12:21:50|4459.28|4459.28|4459.46|4459.46|4459.58|4459.58|4459.28|4459.28|0
1622031720000|2021-05-26 12:22:00|4459.55|4459.55|4460.15|4460.15|4460.15|4460.15|4459.46|4459.46|0
1622031730000|2021-05-26 12:22:10|4460.45|4460.45|4460.15|4460.15|4460.45|4460.45|4460.15|4460.15|0
1622031740000|2021-05-26 12:22:20|4460.09|4460.09|4460.09|4460.09|4460.09|4460.09|4460.09|4460.09|0
1622031750000|2021-05-26 12:22:30|4460|4460|4460.09|4460.09|4460.09|4460.09|4460|4460|0
1622031760000|2021-05-26 12:22:40|4460|4460|4460|4460|4460|4460|4460|4460|0
1622031770000|2021-05-26 12:22:50|4459.7|4459.7|4459.41|4459.41|4459.7|4459.7|4459.41|4459.41|0
1622031780000|2021-05-26 12:23:00|4459.71|4459.71|4459.62|4459.62|4459.71|4459.71|4459.62|4459.62|0
1622031790000|2021-05-26 12:23:10|4459.32|4459.32|4459.14|4459.14|4459.32|4459.32|4459.14|4459.14|0
1622031810000|2021-05-26 12:23:30|4459.29|4459.29|4459.29|4459.29|4459.29|4459.29|4459.29|4459.29|0
1622031820000|2021-05-26 12:23:40|4459.44|4459.44|4459.59|4459.59|4459.59|4459.59|4459.44|4459.44|0
1622031830000|2021-05-26 12:23:50|4459.74|4459.74|4460.04|4460.04|4460.04|4460.04|4459.74|4459.74|0
1622031840000|2021-05-26 12:24:00|4460.22|4460.22|4460.11|4460.11|4460.22|4460.22|4460.11|4460.11|0
1622031880000|2021-05-26 12:24:40|4459.81|4459.81|4459.81|4459.81|4459.81|4459.81|4459.81|4459.81|0
1622031890000|2021-05-26 12:24:50|4460.11|4460.11|4460.14|4460.14|4460.14|4460.14|4460.11|4460.11|0
1622031900000|2021-05-26 12:25:00|4460.36|4460.36|4460.01|4460.01|4460.4|4460.4|4459.97|4459.97|0
1622031910000|2021-05-26 12:25:10|4460.31|4460.31|4460.61|4460.61|4460.61|4460.61|4460.31|4460.31|0
1622031920000|2021-05-26 12:25:20|4460.9|4460.9|4460.9|4460.9|4460.9|4460.9|4460.9|4460.9|0
1622031930000|2021-05-26 12:25:30|4461.18|4461.18|4461.68|4461.68|4461.68|4461.68|4461.18|4461.18|0
1622031940000|2021-05-26 12:25:40|4461.74|4461.74|4461.74|4461.74|4461.74|4461.74|4461.74|4461.74|0
1622031960000|2021-05-26 12:26:00|4461.78|4461.78|4461.78|4461.78|4461.78|4461.78|4461.78|4461.78|0
1622031970000|2021-05-26 12:26:10|4461.87|4461.87|4461.91|4461.91|4461.91|4461.91|4461.87|4461.87|0
1622031980000|2021-05-26 12:26:20|4462.21|4462.21|4462.21|4462.21|4462.21|4462.21|4462.21|4462.21|0
1622031990000|2021-05-26 12:26:30|4462.03|4462.03|4461.94|4461.94|4462.03|4462.03|4461.94|4461.94|0
1622032000000|2021-05-26 12:26:40|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|0
1622032010000|2021-05-26 12:26:50|4461.94|4461.94|4461.87|4461.87|4461.94|4461.94|4461.71|4461.71|0
1622032020000|2021-05-26 12:27:00|4461.72|4461.72|4461.73|4461.73|4461.73|4461.73|4461.68|4461.68|0
1622032030000|2021-05-26 12:27:10|4461.68|4461.68|4461.73|4461.73|4461.73|4461.73|4461.68|4461.68|0
1622032040000|2021-05-26 12:27:20|4461.82|4461.82|4462.03|4462.03|4462.12|4462.12|4461.73|4461.73|0
1622032080000|2021-05-26 12:28:00|4462.01|4462.01|4462.01|4462.01|4462.01|4462.01|4462.01|4462.01|0
1622032090000|2021-05-26 12:28:10|4461.9|4461.9|4462.1|4462.1|4462.1|4462.1|4461.45|4461.45|0
1622032100000|2021-05-26 12:28:20|4462.25|4462.25|4462.1|4462.1|4462.25|4462.25|4462.1|4462.1|0
1622032110000|2021-05-26 12:28:30|4461.8|4461.8|4461.8|4461.8|4461.8|4461.8|4461.8|4461.8|0
1622032120000|2021-05-26 12:28:40|4462.1|4462.1|4463|4463|4463.3|4463.3|4462.1|4462.1|0
1622032130000|2021-05-26 12:28:50|4462.7|4462.7|4463|4463|4463.3|4463.3|4462.4|4462.4|0
1622032140000|2021-05-26 12:29:00|4463.3|4463.3|4463.6|4463.6|4463.6|4463.6|4463.3|4463.3|0
1622032170000|2021-05-26 12:29:30|4463.3|4463.3|4463.34|4463.34|4463.34|4463.34|4463.3|4463.3|0
1622032180000|2021-05-26 12:29:40|4463.22|4463.22|4463.52|4463.52|4463.52|4463.52|4463.22|4463.22|0
1622032190000|2021-05-26 12:29:50|4463.58|4463.58|4463.88|4463.88|4463.88|4463.88|4463.58|4463.58|0
1622032200000|2021-05-26 12:30:00|4463.58|4463.58|4463.58|4463.58|4463.58|4463.58|4463.58|4463.58|0
1622032210000|2021-05-26 12:30:10|4463.88|4463.88|4463.9|4463.9|4463.9|4463.9|4463.88|4463.88|0
1622032220000|2021-05-26 12:30:20|4463.79|4463.79|4464.09|4464.09|4464.09|4464.09|4463.79|4463.79|0
1622032240000|2021-05-26 12:30:40|4464.12|4464.12|4464.72|4464.72|4464.72|4464.72|4463.82|4463.82|0
1622032260000|2021-05-26 12:31:00|4464.12|4464.12|4463.78|4463.78|4464.12|4464.12|4463.78|4463.78|0
1622032270000|2021-05-26 12:31:10|4464.05|4464.05|4463.72|4463.72|4464.05|4464.05|4463.72|4463.72|0
1622032280000|2021-05-26 12:31:20|4463.57|4463.57|4463.21|4463.21|4463.57|4463.57|4463.21|4463.21|0
1622032310000|2021-05-26 12:31:50|4463.24|4463.24|4463.24|4463.24|4463.24|4463.24|4463.24|4463.24|0
1622032320000|2021-05-26 12:32:00|4462.94|4462.94|4463.07|4463.07|4463.07|4463.07|4462.9|4462.9|0
1622032330000|2021-05-26 12:32:10|4462.92|4462.92|4462.32|4462.32|4462.92|4462.92|4462.32|4462.32|0
1622032340000|2021-05-26 12:32:20|4462.3|4462.3|4462.3|4462.3|4462.3|4462.3|4462.3|4462.3|0
1622032350000|2021-05-26 12:32:30|4462.36|4462.36|4462.47|4462.47|4462.47|4462.47|4462.36|4462.36|0
1622032390000|2021-05-26 12:33:10|4462.32|4462.32|4461.39|4461.39|4462.32|4462.32|4461.39|4461.39|0
1622032400000|2021-05-26 12:33:20|4461.09|4461.09|4461.18|4461.18|4461.18|4461.18|4461.09|4461.09|0
1622032410000|2021-05-26 12:33:30|4461.03|4461.03|4461.03|4461.03|4461.03|4461.03|4461.03|4461.03|0
1622032430000|2021-05-26 12:33:50|4461.33|4461.33|4461.33|4461.33|4461.33|4461.33|4461.33|4461.33|0
1622032440000|2021-05-26 12:34:00|4461.48|4461.48|4461.48|4461.48|4461.48|4461.48|4461.48|4461.48|0
1622032450000|2021-05-26 12:34:10|4461.57|4461.57|4461.57|4461.57|4461.57|4461.57|4461.57|4461.57|0
1622032470000|2021-05-26 12:34:30|4461.42|4461.42|4461.42|4461.42|4461.42|4461.42|4461.42|4461.42|0
1622032490000|2021-05-26 12:34:50|4461.12|4461.12|4461.42|4461.42|4461.42|4461.42|4461.12|4461.12|0
1622032510000|2021-05-26 12:35:10|4461.51|4461.51|4461.51|4461.51|4461.51|4461.51|4461.51|4461.51|0
1622032520000|2021-05-26 12:35:20|4461.81|4461.81|4461.98|4461.98|4461.98|4461.98|4461.81|4461.81|0
1622032530000|2021-05-26 12:35:30|4462.01|4462.01|4462.01|4462.01|4462.01|4462.01|4462.01|4462.01|0
1622032590000|2021-05-26 12:36:30|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|0
1622032600000|2021-05-26 12:36:40|4462.14|4462.14|4462.29|4462.29|4462.29|4462.29|4462.14|4462.14|0
1622032620000|2021-05-26 12:37:00|4461.38|4461.38|4461.99|4461.99|4461.99|4461.99|4461.38|4461.38|0
1622032630000|2021-05-26 12:37:10|4461.8|4461.8|4461.8|4461.8|4461.8|4461.8|4461.8|4461.8|0
1622032640000|2021-05-26 12:37:20|4461.62|4461.62|4461.71|4461.71|4461.8|4461.8|4461.62|4461.62|0
1622032660000|2021-05-26 12:37:40|4461.42|4461.42|4461.12|4461.12|4461.42|4461.42|4461.12|4461.12|0
1622032670000|2021-05-26 12:37:50|4461.42|4461.42|4461.59|4461.59|4461.59|4461.59|4461.42|4461.42|0
1622032680000|2021-05-26 12:38:00|4461.5|4461.5|4461.31|4461.31|4461.5|4461.5|4461.27|4461.27|0
1622032690000|2021-05-26 12:38:10|4461.4|4461.4|4461.4|4461.4|4461.4|4461.4|4461.4|4461.4|0
1622032710000|2021-05-26 12:38:30|4461.36|4461.36|4461.06|4461.06|4461.36|4461.36|4461.06|4461.06|0
1622032720000|2021-05-26 12:38:40|4461.15|4461.15|4461.15|4461.15|4461.15|4461.15|4461.15|4461.15|0
1622032740000|2021-05-26 12:39:00|4461|4461|4461|4461|4461|4461|4461|4461|0
1622032750000|2021-05-26 12:39:10|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|0
1622032770000|2021-05-26 12:39:30|4460.61|4460.61|4460.34|4460.34|4460.61|4460.61|4460.34|4460.34|0
1622032790000|2021-05-26 12:39:50|4460.31|4460.31|4460.01|4460.01|4460.31|4460.31|4460.01|4460.01|0
1622032800000|2021-05-26 12:40:00|4460.1|4460.1|4459.6|4459.6|4460.1|4460.1|4459.6|4459.6|0
1622032810000|2021-05-26 12:40:10|4459|4459|4459.2|4459.2|4459.2|4459.2|4459|4459|0
1622032850000|2021-05-26 12:40:50|4459.09|4459.09|4459.09|4459.09|4459.09|4459.09|4459.09|4459.09|0
1622032860000|2021-05-26 12:41:00|4458.49|4458.49|4458.64|4458.64|4458.79|4458.79|4458.49|4458.49|0
1622032870000|2021-05-26 12:41:10|4458.94|4458.94|4459.09|4459.09|4459.09|4459.09|4458.94|4458.94|0
1622032880000|2021-05-26 12:41:20|4459|4459|4459|4459|4459|4459|4459|4459|0
1622032890000|2021-05-26 12:41:30|4458.91|4458.91|4458.78|4458.78|4458.91|4458.91|4458.78|4458.78|0
1622032900000|2021-05-26 12:41:40|4458.87|4458.87|4458.83|4458.83|4458.87|4458.87|4458.83|4458.83|0
1622032910000|2021-05-26 12:41:50|4458.79|4458.79|4458.79|4458.79|4458.79|4458.79|4458.79|4458.79|0
1622032920000|2021-05-26 12:42:00|4458.82|4458.82|4458.99|4458.99|4458.99|4458.99|4458.82|4458.82|0
1622032930000|2021-05-26 12:42:10|4458.88|4458.88|4458.36|4458.36|4458.97|4458.97|4458.36|4458.36|0
1622032960000|2021-05-26 12:42:40|4458.45|4458.45|4458.45|4458.45|4458.45|4458.45|4458.45|4458.45|0
1622032980000|2021-05-26 12:43:00|4458.57|4458.57|4458.63|4458.63|4458.63|4458.63|4458.57|4458.57|0
1622032990000|2021-05-26 12:43:10|4458.33|4458.33|4458.48|4458.48|4458.48|4458.48|4458.33|4458.33|0
1622033000000|2021-05-26 12:43:20|4458.45|4458.45|4458.45|4458.45|4458.45|4458.45|4458.45|4458.45|0
1622033020000|2021-05-26 12:43:40|4458.3|4458.3|4458.3|4458.3|4458.3|4458.3|4458.3|4458.3|0
1622033030000|2021-05-26 12:43:50|4458.36|4458.36|4458.36|4458.36|4458.36|4458.36|4458.36|4458.36|0
1622033040000|2021-05-26 12:44:00|4458.51|4458.51|4458.51|4458.51|4458.51|4458.51|4458.51|4458.51|0
1622033050000|2021-05-26 12:44:10|4458.55|4458.55|4458.58|4458.58|4458.58|4458.58|4458.55|4458.55|0
1622033060000|2021-05-26 12:44:20|4458.43|4458.43|4458.43|4458.43|4458.43|4458.43|4458.43|4458.43|0
1622033080000|2021-05-26 12:44:40|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|0
1622033100000|2021-05-26 12:45:00|4458.35|4458.35|4458.35|4458.35|4458.65|4458.65|4458.35|4458.35|0
1622033110000|2021-05-26 12:45:10|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|0
1622033140000|2021-05-26 12:45:40|4458.35|4458.35|4458.35|4458.35|4458.35|4458.35|4458.35|4458.35|0
1622033150000|2021-05-26 12:45:50|4457.61|4457.61|4457.66|4457.66|4457.76|4457.76|4457.61|4457.61|0
1622033160000|2021-05-26 12:46:00|4457.61|4457.61|4457.61|4457.61|4457.61|4457.61|4457.61|4457.61|0
1622033170000|2021-05-26 12:46:10|4457.55|4457.55|4457.21|4457.21|4457.55|4457.55|4457.21|4457.21|0
1622033180000|2021-05-26 12:46:20|4457.06|4457.06|4456.76|4456.76|4457.06|4457.06|4456.76|4456.76|0
1622033190000|2021-05-26 12:46:30|4457.06|4457.06|4457.36|4457.36|4457.36|4457.36|4457.06|4457.06|0
1622033220000|2021-05-26 12:47:00|4457.45|4457.45|4457.27|4457.27|4457.45|4457.45|4457.27|4457.27|0
1622033230000|2021-05-26 12:47:10|4457.45|4457.45|4457.45|4457.45|4457.45|4457.45|4457.45|4457.45|0
1622033250000|2021-05-26 12:47:30|4457.49|4457.49|4457.49|4457.49|4457.49|4457.49|4457.49|4457.49|0
1622033260000|2021-05-26 12:47:40|4457.43|4457.43|4457.61|4457.61|4457.61|4457.61|4457.43|4457.43|0
1622033270000|2021-05-26 12:47:50|4457.76|4457.76|4458.21|4458.21|4458.21|4458.21|4457.76|4457.76|0
1622033280000|2021-05-26 12:48:00|4458.59|4458.59|4458.63|4458.63|4458.63|4458.63|4458.59|4458.59|0
1622033290000|2021-05-26 12:48:10|4458.59|4458.59|4458.32|4458.32|4458.59|4458.59|4458.32|4458.32|0
1622033310000|2021-05-26 12:48:30|4457.72|4457.72|4458.29|4458.29|4458.29|4458.29|4457.72|4457.72|0
1622033340000|2021-05-26 12:49:00|4458.59|4458.59|4458.68|4458.68|4458.68|4458.68|4458.59|4458.59|0
1622033350000|2021-05-26 12:49:10|4458.73|4458.73|4458.43|4458.43|4458.73|4458.73|4458.43|4458.43|0
1622033360000|2021-05-26 12:49:20|4458.58|4458.58|4458.73|4458.73|4458.73|4458.73|4458.58|4458.58|0
1622033380000|2021-05-26 12:49:40|4459.03|4459.03|4459.03|4459.03|4459.03|4459.03|4459.03|4459.03|0
1622033390000|2021-05-26 12:49:50|4459.93|4459.93|4459.93|4459.93|4459.93|4459.93|4459.93|4459.93|0
1622033400000|2021-05-26 12:50:00|4459.63|4459.63|4459.63|4459.63|4459.63|4459.63|4459.63|4459.63|0
1622033410000|2021-05-26 12:50:10|4459.93|4459.93|4459.97|4459.97|4459.97|4459.97|4459.93|4459.93|0
1622033420000|2021-05-26 12:50:20|4459.88|4459.88|4459.92|4459.92|4459.92|4459.92|4459.88|4459.88|0
1622033430000|2021-05-26 12:50:30|4460.06|4460.06|4460.06|4460.06|4460.21|4460.21|4460.06|4460.06|0
1622033440000|2021-05-26 12:50:40|4460.12|4460.12|4460.42|4460.42|4460.42|4460.42|4460.12|4460.12|0
1622033450000|2021-05-26 12:50:50|4460.72|4460.72|4461.47|4461.47|4461.62|4461.62|4460.72|4460.72|0
1622033470000|2021-05-26 12:51:10|4461.61|4461.61|4461.41|4461.41|4461.61|4461.61|4461.32|4461.32|0
1622033480000|2021-05-26 12:51:20|4460.81|4460.81|4460.51|4460.51|4460.81|4460.81|4460.51|4460.51|0
1622033500000|2021-05-26 12:51:40|4460.2|4460.2|4460.2|4460.2|4460.2|4460.2|4460.2|4460.2|0
1622033510000|2021-05-26 12:51:50|4460.28|4460.28|4460.32|4460.32|4460.32|4460.32|4460.28|4460.28|0
1622033520000|2021-05-26 12:52:00|4460.37|4460.37|4460.37|4460.37|4460.37|4460.37|4460.37|4460.37|0
1622033530000|2021-05-26 12:52:10|4460.44|4460.44|4460.44|4460.44|4460.44|4460.44|4460.44|4460.44|0
1622033540000|2021-05-26 12:52:20|4460.49|4460.49|4460.49|4460.49|4460.49|4460.49|4460.49|4460.49|0
1622033550000|2021-05-26 12:52:30|4461.4|4461.4|4461.4|4461.4|4461.55|4461.55|4461.4|4461.4|0
1622033560000|2021-05-26 12:52:40|4461.22|4461.22|4461.49|4461.49|4461.49|4461.49|4461.22|4461.22|0
1622033580000|2021-05-26 12:53:00|4461.37|4461.37|4461.26|4461.26|4461.37|4461.37|4461.26|4461.26|0
1622033590000|2021-05-26 12:53:10|4461.37|4461.37|4460.92|4460.92|4461.37|4461.37|4460.92|4460.92|0
1622033600000|2021-05-26 12:53:20|4460.98|4460.98|4461.28|4461.28|4461.28|4461.28|4460.98|4460.98|0
1622033640000|2021-05-26 12:54:00|4460.98|4460.98|4460.55|4460.55|4461.15|4461.15|4460.55|4460.55|0
1622033650000|2021-05-26 12:54:10|4460.7|4460.7|4461.03|4461.03|4461.03|4461.03|4460.61|4460.61|0
1622033670000|2021-05-26 12:54:30|4460.94|4460.94|4461.03|4461.03|4461.03|4461.03|4460.94|4460.94|0
1622033680000|2021-05-26 12:54:40|4461.18|4461.18|4460.13|4460.13|4461.18|4461.18|4460.13|4460.13|0
1622033710000|2021-05-26 12:55:10|4460.21|4460.21|4460.21|4460.21|4460.21|4460.21|4460.21|4460.21|0
1622033730000|2021-05-26 12:55:30|4460.12|4460.12|4460.12|4460.12|4460.12|4460.12|4460.12|4460.12|0
1622033750000|2021-05-26 12:55:50|4460.27|4460.27|4460.27|4460.27|4460.27|4460.27|4460.27|4460.27|0
1622033770000|2021-05-26 12:56:10|4460.32|4460.32|4460.38|4460.38|4460.38|4460.38|4460.32|4460.32|0
1622033780000|2021-05-26 12:56:20|4460.53|4460.53|4460.59|4460.59|4460.59|4460.59|4460.53|4460.53|0
1622033800000|2021-05-26 12:56:40|4460.53|4460.53|4460.27|4460.27|4460.53|4460.53|4460.27|4460.27|0
1622033810000|2021-05-26 12:56:50|4460.18|4460.18|4460.78|4460.78|4460.78|4460.78|4460.18|4460.18|0
1622033820000|2021-05-26 12:57:00|4461.08|4461.08|4460.94|4460.94|4461.08|4461.08|4460.94|4460.94|0
1622033830000|2021-05-26 12:57:10|4460.99|4460.99|4460.89|4460.89|4460.99|4460.99|4460.89|4460.89|0
1622033840000|2021-05-26 12:57:20|4460.83|4460.83|4460.89|4460.89|4460.89|4460.89|4460.83|4460.83|0
1622033850000|2021-05-26 12:57:30|4460.59|4460.59|4460.56|4460.56|4460.59|4460.59|4460.56|4460.56|0
1622033860000|2021-05-26 12:57:40|4460.71|4460.71|4459.81|4459.81|4460.71|4460.71|4459.81|4459.81|0
1622033870000|2021-05-26 12:57:50|4459.77|4459.77|4459.81|4459.81|4459.81|4459.81|4459.77|4459.77|0
1622033880000|2021-05-26 12:58:00|4460.11|4460.11|4460.11|4460.11|4460.11|4460.11|4460.11|4460.11|0
1622033890000|2021-05-26 12:58:10|4460.26|4460.26|4460.26|4460.26|4460.26|4460.26|4460.26|4460.26|0
1622033900000|2021-05-26 12:58:20|4460.56|4460.56|4460.71|4460.71|4460.71|4460.71|4460.56|4460.56|0
1622033910000|2021-05-26 12:58:30|4460.67|4460.67|4460.93|4460.93|4460.93|4460.93|4460.67|4460.67|0
1622033940000|2021-05-26 12:59:00|4461.01|4461.01|4460.9|4460.9|4461.05|4461.05|4460.9|4460.9|0
1622033950000|2021-05-26 12:59:10|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|0
1622033960000|2021-05-26 12:59:20|4461.01|4461.01|4461.16|4461.16|4461.16|4461.16|4461.01|4461.01|0
1622033970000|2021-05-26 12:59:30|4461.76|4461.76|4461.84|4461.84|4461.87|4461.87|4461.76|4461.76|0
1622033980000|2021-05-26 12:59:40|4461.93|4461.93|4462.02|4462.02|4462.11|4462.11|4461.93|4461.93|0
1622034000000|2021-05-26 13:00:00|4462.08|4462.08|4462.23|4462.23|4462.23|4462.23|4462.08|4462.08|0
1622034010000|2021-05-26 13:00:10|4462.32|4462.32|4462.3|4462.3|4462.32|4462.32|4462.27|4462.27|0
1622034030000|2021-05-26 13:00:30|4462.48|4462.48|4462.57|4462.57|4462.57|4462.57|4462.48|4462.48|0
1622034040000|2021-05-26 13:00:40|4462.27|4462.27|4462.27|4462.27|4462.27|4462.27|4462.27|4462.27|0
1622034050000|2021-05-26 13:00:50|4462.57|4462.57|4462.28|4462.28|4462.57|4462.57|4462.28|4462.28|0
1622034060000|2021-05-26 13:01:00|4462.3|4462.3|4462.3|4462.3|4462.3|4462.3|4462.3|4462.3|0
1622034070000|2021-05-26 13:01:10|4462.21|4462.21|4462.21|4462.21|4462.21|4462.21|4462.21|4462.21|0
1622034080000|2021-05-26 13:01:20|4461.61|4461.61|4461.61|4461.61|4461.61|4461.61|4461.61|4461.61|0
1622034090000|2021-05-26 13:01:30|4461.46|4461.46|4461.46|4461.46|4461.46|4461.46|4461.46|4461.46|0
1622034100000|2021-05-26 13:01:40|4461.49|4461.49|4461.49|4461.49|4461.58|4461.58|4461.49|4461.49|0
1622034110000|2021-05-26 13:01:50|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|0
1622034120000|2021-05-26 13:02:00|4461.28|4461.28|4460.86|4460.86|4461.28|4461.28|4460.86|4460.86|0
1622034130000|2021-05-26 13:02:10|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|0
1622034140000|2021-05-26 13:02:20|4461.07|4461.07|4461.67|4461.67|4461.67|4461.67|4461.07|4461.07|0
1622034150000|2021-05-26 13:02:30|4461.84|4461.84|4461.84|4461.84|4461.84|4461.84|4461.84|4461.84|0
1622034170000|2021-05-26 13:02:50|4461.88|4461.88|4461.92|4461.92|4461.92|4461.92|4461.88|4461.88|0
1622034190000|2021-05-26 13:03:10|4462.07|4462.07|4462.37|4462.37|4462.37|4462.37|4462.07|4462.07|0
1622034200000|2021-05-26 13:03:20|4462.07|4462.07|4462.07|4462.07|4462.07|4462.07|4462.07|4462.07|0
1622034210000|2021-05-26 13:03:30|4462.3|4462.3|4462.45|4462.45|4462.45|4462.45|4462.3|4462.3|0
1622034220000|2021-05-26 13:03:40|4462.34|4462.34|4462.41|4462.41|4462.41|4462.41|4462.34|4462.34|0
1622034240000|2021-05-26 13:04:00|4462.71|4462.71|4462.67|4462.67|4462.86|4462.86|4462.67|4462.67|0
1622034250000|2021-05-26 13:04:10|4462.58|4462.58|4462.64|4462.64|4462.64|4462.64|4462.49|4462.49|0
1622034260000|2021-05-26 13:04:20|4462.61|4462.61|4462.54|4462.54|4462.61|4462.61|4462.54|4462.54|0
1622034290000|2021-05-26 13:04:50|4462.83|4462.83|4462.83|4462.83|4463.14|4463.14|4462.83|4462.83|0
1622034310000|2021-05-26 13:05:10|4462.81|4462.81|4462.81|4462.81|4462.81|4462.81|4462.81|4462.81|0
1622034330000|2021-05-26 13:05:30|4463.11|4463.11|4462.51|4462.51|4463.11|4463.11|4462.51|4462.51|0
1622034340000|2021-05-26 13:05:40|4462.42|4462.42|4462.33|4462.33|4462.42|4462.42|4462.33|4462.33|0
1622034350000|2021-05-26 13:05:50|4462.27|4462.27|4462.42|4462.42|4462.42|4462.42|4462.27|4462.27|0
1622034360000|2021-05-26 13:06:00|4462.6|4462.6|4463.26|4463.26|4463.26|4463.26|4462.51|4462.51|0
1622034370000|2021-05-26 13:06:10|4463.41|4463.41|4463.41|4463.41|4463.41|4463.41|4463.41|4463.41|0
1622034380000|2021-05-26 13:06:20|4463.71|4463.71|4464.01|4464.01|4464.01|4464.01|4463.71|4463.71|0
1622034400000|2021-05-26 13:06:40|4463.86|4463.86|4463.86|4463.86|4463.86|4463.86|4463.86|4463.86|0
1622034410000|2021-05-26 13:06:50|4463.56|4463.56|4463.26|4463.26|4463.56|4463.56|4463.26|4463.26|0
1622034420000|2021-05-26 13:07:00|4463.56|4463.56|4462.96|4462.96|4463.56|4463.56|4462.9|4462.9|0
1622034500000|2021-05-26 13:08:20|4463.26|4463.26|4463.26|4463.26|4463.26|4463.26|4463.26|4463.26|0
1622034520000|2021-05-26 13:08:40|4463.56|4463.56|4463.58|4463.58|4463.58|4463.58|4463.56|4463.56|0
1622034530000|2021-05-26 13:08:50|4463.61|4463.61|4463.28|4463.28|4463.61|4463.61|4463.28|4463.28|0
1622034540000|2021-05-26 13:09:00|4463.24|4463.24|4462.65|4462.65|4463.24|4463.24|4462.65|4462.65|0
1622034560000|2021-05-26 13:09:20|4462.74|4462.74|4462.32|4462.32|4462.74|4462.74|4462.32|4462.32|0
1622034570000|2021-05-26 13:09:30|4462.23|4462.23|4462.59|4462.59|4462.59|4462.59|4462.23|4462.23|0
1622034580000|2021-05-26 13:09:40|4462.5|4462.5|4462.41|4462.41|4462.5|4462.5|4462.41|4462.41|0
1622034590000|2021-05-26 13:09:50|4462.35|4462.35|4462.3|4462.3|4462.35|4462.35|4462.3|4462.3|0
1622034600000|2021-05-26 13:10:00|4462.15|4462.15|4461.7|4461.7|4462.15|4462.15|4461.55|4461.55|0
1622034610000|2021-05-26 13:10:10|4461.76|4461.76|4461.94|4461.94|4461.94|4461.94|4461.76|4461.76|0
1622034660000|2021-05-26 13:11:00|4461.96|4461.96|4461.96|4461.96|4461.96|4461.96|4461.96|4461.96|0
1622034670000|2021-05-26 13:11:10|4461.87|4461.87|4461.87|4461.87|4461.87|4461.87|4461.87|4461.87|0
1622034680000|2021-05-26 13:11:20|4461.96|4461.96|4461.96|4461.96|4461.96|4461.96|4461.96|4461.96|0
1622034690000|2021-05-26 13:11:30|4461.85|4461.85|4461.85|4461.85|4461.85|4461.85|4461.85|4461.85|0
1622034710000|2021-05-26 13:11:50|4462.15|4462.15|4462.15|4462.15|4462.15|4462.15|4462.15|4462.15|0
1622034740000|2021-05-26 13:12:20|4462|4462|4461.85|4461.85|4462|4462|4461.85|4461.85|0
1622034750000|2021-05-26 13:12:30|4462|4462|4462|4462|4462|4462|4462|4462|0
1622034790000|2021-05-26 13:13:10|4461.94|4461.94|4461.94|4461.94|4461.94|4461.94|4461.9|4461.9|0
1622034810000|2021-05-26 13:13:30|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|0
1622034820000|2021-05-26 13:13:40|4462.06|4462.06|4462.06|4462.06|4462.06|4462.06|4462.06|4462.06|0
1622034830000|2021-05-26 13:13:50|4462.15|4462.15|4462.15|4462.15|4462.15|4462.15|4462.15|4462.15|0
1622034840000|2021-05-26 13:14:00|4462.3|4462.3|4462.3|4462.3|4462.3|4462.3|4462.3|4462.3|0
1622034850000|2021-05-26 13:14:10|4462.39|4462.39|4462.69|4462.69|4462.69|4462.69|4462.39|4462.39|0
1622034860000|2021-05-26 13:14:20|4462.99|4462.99|4463.44|4463.44|4463.44|4463.44|4462.69|4462.69|0
1622034870000|2021-05-26 13:14:30|4463.46|4463.46|4463.53|4463.53|4463.53|4463.53|4463.44|4463.44|0
1622034880000|2021-05-26 13:14:40|4463.73|4463.73|4463.79|4463.79|4463.79|4463.79|4463.73|4463.73|0
1622034890000|2021-05-26 13:14:50|4464.69|4464.69|4464.69|4464.69|4464.99|4464.99|4464.69|4464.69|0
1622034910000|2021-05-26 13:15:10|4464.99|4464.99|4466.04|4466.04|4466.04|4466.04|4464.99|4464.99|0
1622034920000|2021-05-26 13:15:20|4466.19|4466.19|4466.79|4466.79|4466.79|4466.79|4466.19|4466.19|0
1622034940000|2021-05-26 13:15:40|4466.72|4466.72|4466.86|4466.86|4466.86|4466.86|4466.72|4466.72|0
1622034950000|2021-05-26 13:15:50|4466.89|4466.89|4467.19|4467.19|4467.19|4467.19|4466.89|4466.89|0
1622034960000|2021-05-26 13:16:00|4467.24|4467.24|4467.25|4467.25|4467.25|4467.25|4466.94|4466.94|0
1622034970000|2021-05-26 13:16:10|4467.4|4467.4|4467.25|4467.25|4467.4|4467.4|4467.25|4467.25|0
1622034980000|2021-05-26 13:16:20|4466.65|4466.65|4466.65|4466.65|4466.65|4466.65|4466.65|4466.65|0
1622034990000|2021-05-26 13:16:30|4466.35|4466.35|4465.9|4465.9|4466.5|4466.5|4465.9|4465.9|0
1622035000000|2021-05-26 13:16:40|4466.2|4466.2|4465.6|4465.6|4466.2|4466.2|4465.6|4465.6|0
1622035010000|2021-05-26 13:16:50|4465.46|4465.46|4465.46|4465.46|4465.46|4465.46|4465.46|4465.46|0
1622035020000|2021-05-26 13:17:00|4465.49|4465.49|4465.49|4465.49|4465.49|4465.49|4465.49|4465.49|0
1622035030000|2021-05-26 13:17:10|4465.79|4465.79|4465.79|4465.79|4465.79|4465.79|4465.79|4465.79|0
1622035040000|2021-05-26 13:17:20|4465.94|4465.94|4466.03|4466.03|4466.12|4466.12|4465.94|4465.94|0
1622035050000|2021-05-26 13:17:30|4466.33|4466.33|4466.33|4466.33|4466.33|4466.33|4466.33|4466.33|0
1622035060000|2021-05-26 13:17:40|4466.03|4466.03|4465.73|4465.73|4466.03|4466.03|4465.73|4465.73|0
1622035090000|2021-05-26 13:18:10|4465.85|4465.85|4465.68|4465.68|4465.85|4465.85|4465.68|4465.68|0
1622035110000|2021-05-26 13:18:30|4465.98|4465.98|4466.36|4466.36|4466.36|4466.36|4465.98|4465.98|0
1622035120000|2021-05-26 13:18:40|4466.45|4466.45|4466.15|4466.15|4466.45|4466.45|4466.15|4466.15|0
1622035140000|2021-05-26 13:19:00|4466.24|4466.24|4466.45|4466.45|4466.45|4466.45|4466.15|4466.15|0
1622035150000|2021-05-26 13:19:10|4466.51|4466.51|4466.51|4466.51|4466.51|4466.51|4466.51|4466.51|0
1622035160000|2021-05-26 13:19:20|4466.66|4466.66|4466.81|4466.81|4466.81|4466.81|4466.66|4466.66|0
1622035170000|2021-05-26 13:19:30|4466.96|4466.96|4466.96|4466.96|4466.96|4466.96|4466.96|4466.96|0
1622035180000|2021-05-26 13:19:40|4467.26|4467.26|4467.13|4467.13|4467.26|4467.26|4466.96|4466.96|0
1622035190000|2021-05-26 13:19:50|4467.19|4467.19|4466.89|4466.89|4467.19|4467.19|4466.89|4466.89|0
1622035200000|2021-05-26 13:20:00|4466.86|4466.86|4466.52|4466.52|4466.86|4466.86|4466.52|4466.52|0
1622035210000|2021-05-26 13:20:10|4466.54|4466.54|4466.54|4466.54|4466.54|4466.54|4466.54|4466.54|0
1622035230000|2021-05-26 13:20:30|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|0
1622035240000|2021-05-26 13:20:40|4466.21|4466.21|4465.91|4465.91|4466.21|4466.21|4465.91|4465.91|0
1622035250000|2021-05-26 13:20:50|4466.21|4466.21|4466.33|4466.33|4466.36|4466.36|4466.18|4466.18|0
1622035260000|2021-05-26 13:21:00|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|0
1622035290000|2021-05-26 13:21:30|4466.93|4466.93|4466.93|4466.93|4466.93|4466.93|4466.93|4466.93|0
1622035300000|2021-05-26 13:21:40|4466.97|4466.97|4467.11|4467.11|4467.26|4467.26|4466.97|4466.97|0
1622035320000|2021-05-26 13:22:00|4467.06|4467.06|4467.36|4467.36|4467.36|4467.36|4467.06|4467.06|0
1622035350000|2021-05-26 13:22:30|4467.51|4467.51|4468.35|4468.35|4468.35|4468.35|4467.51|4467.51|0
1622035360000|2021-05-26 13:22:40|4468.5|4468.5|4468.8|4468.8|4468.8|4468.8|4468.5|4468.5|0
1622035370000|2021-05-26 13:22:50|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|0
1622035380000|2021-05-26 13:23:00|4468.95|4468.95|4469.01|4469.01|4469.01|4469.01|4468.95|4468.95|0
1622035390000|2021-05-26 13:23:10|4469.31|4469.31|4469.7|4469.7|4469.79|4469.79|4469.31|4469.31|0
1622035400000|2021-05-26 13:23:20|4469.85|4469.85|4470.45|4470.45|4470.45|4470.45|4469.85|4469.85|0
1622035410000|2021-05-26 13:23:30|4470.84|4470.84|4470.84|4470.84|4470.84|4470.84|4470.84|4470.84|0
1622035420000|2021-05-26 13:23:40|4470.48|4470.48|4470.48|4470.48|4470.48|4470.48|4470.48|4470.48|0
1622035430000|2021-05-26 13:23:50|4470.65|4470.65|4470.92|4470.92|4470.92|4470.92|4470.6|4470.6|0
1622035440000|2021-05-26 13:24:00|4470.95|4470.95|4471.56|4471.56|4471.56|4471.56|4470.81|4470.81|0
1622035450000|2021-05-26 13:24:10|4471.44|4471.44|4470.73|4470.73|4471.44|4471.44|4470.73|4470.73|0
1622035460000|2021-05-26 13:24:20|4470.43|4470.43|4470.07|4470.07|4470.43|4470.43|4470.07|4470.07|0
1622035470000|2021-05-26 13:24:30|4469.47|4469.47|4469.47|4469.47|4469.47|4469.47|4469.47|4469.47|0
1622035480000|2021-05-26 13:24:40|4469.77|4469.77|4469.71|4469.71|4469.77|4469.77|4469.71|4469.71|0
1622035500000|2021-05-26 13:25:00|4469.59|4469.59|4469.31|4469.31|4469.59|4469.59|4469.05|4469.05|0
1622035510000|2021-05-26 13:25:10|4469.28|4469.28|4469.25|4469.25|4469.28|4469.28|4469.25|4469.25|0
1622035520000|2021-05-26 13:25:20|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|0
1622035530000|2021-05-26 13:25:30|4469.44|4469.44|4469.59|4469.59|4469.59|4469.59|4469.44|4469.44|0
1622035540000|2021-05-26 13:25:40|4469.44|4469.44|4469.44|4469.44|4469.44|4469.44|4469.44|4469.44|0
1622035550000|2021-05-26 13:25:50|4469.29|4469.29|4468.99|4468.99|4469.29|4469.29|4468.99|4468.99|0
1622035560000|2021-05-26 13:26:00|4469.29|4469.29|4469.54|4469.54|4469.54|4469.54|4469.2|4469.2|0
1622035570000|2021-05-26 13:26:10|4469.69|4469.69|4469.64|4469.64|4469.69|4469.69|4469.49|4469.49|0
1622035580000|2021-05-26 13:26:20|4469.79|4469.79|4470.09|4470.09|4470.09|4470.09|4469.79|4469.79|0
1622035590000|2021-05-26 13:26:30|4470.2|4470.2|4470.2|4470.2|4470.2|4470.2|4470.2|4470.2|0
1622035600000|2021-05-26 13:26:40|4470.13|4470.13|4469.96|4469.96|4470.37|4470.37|4469.96|4469.96|0
1622035610000|2021-05-26 13:26:50|4470.41|4470.41|4470.7|4470.7|4470.7|4470.7|4470.26|4470.26|0
1622035620000|2021-05-26 13:27:00|4470.41|4470.41|4469.96|4469.96|4470.41|4470.41|4469.96|4469.96|0
1622035630000|2021-05-26 13:27:10|4469.84|4469.84|4469.84|4469.84|4469.84|4469.84|4469.84|4469.84|0
1622035640000|2021-05-26 13:27:20|4470.14|4470.14|4470.14|4470.14|4470.14|4470.14|4470.14|4470.14|0
1622035650000|2021-05-26 13:27:30|4470.08|4470.08|4470.08|4470.08|4470.08|4470.08|4470.08|4470.08|0
1622035660000|2021-05-26 13:27:40|4470.03|4470.03|4470.08|4470.08|4470.08|4470.08|4470.03|4470.03|0
1622035670000|2021-05-26 13:27:50|4470.68|4470.68|4470.78|4470.78|4470.83|4470.83|4470.68|4470.68|0
1622035680000|2021-05-26 13:28:00|4470.72|4470.72|4470.72|4470.72|4470.72|4470.72|4470.42|4470.42|0
1622035690000|2021-05-26 13:28:10|4471.32|4471.32|4471.77|4471.77|4471.77|4471.77|4471.32|4471.32|0
1622035700000|2021-05-26 13:28:20|4471.62|4471.62|4471.62|4471.62|4471.92|4471.92|4471.62|4471.62|0
1622035710000|2021-05-26 13:28:30|4471.6|4471.6|4471.77|4471.77|4471.77|4471.77|4471.6|4471.6|0
1622035720000|2021-05-26 13:28:40|4472.07|4472.07|4472.28|4472.28|4472.37|4472.37|4472.07|4472.07|0
1622035730000|2021-05-26 13:28:50|4472.16|4472.16|4472.05|4472.05|4472.16|4472.16|4472.05|4472.05|0
1622035740000|2021-05-26 13:29:00|4471.75|4471.75|4471.15|4471.15|4471.75|4471.75|4471.15|4471.15|0
1622035750000|2021-05-26 13:29:10|4471.12|4471.12|4471.07|4471.07|4471.12|4471.12|4471.07|4471.07|0
1622035760000|2021-05-26 13:29:20|4471.38|4471.38|4471.53|4471.53|4471.68|4471.68|4471.38|4471.38|0
1622035790000|2021-05-26 13:29:50|4470.33|4470.33|4469.58|4469.58|4470.63|4470.63|4469.27|4469.27|0
1622035800000|2021-05-26 13:30:00|4469.65|4469.65|4468.17|4468.17|4469.65|4469.65|4467.57|4467.57|0
1622035810000|2021-05-26 13:30:10|4468.19|4468.19|4468.58|4468.58|4468.88|4468.88|4467.89|4467.89|0
1622035820000|2021-05-26 13:30:20|4468.43|4468.43|4468.28|4468.28|4468.43|4468.43|4467.98|4467.98|0
1622035830000|2021-05-26 13:30:30|4467.98|4467.98|4468.28|4468.28|4468.28|4468.28|4467.98|4467.98|0
1622035840000|2021-05-26 13:30:40|4468.58|4468.58|4468.66|4468.66|4468.66|4468.66|4468.43|4468.43|0
1622035850000|2021-05-26 13:30:50|4468.96|4468.96|4469.31|4469.31|4469.31|4469.31|4468.66|4468.66|0
1622035860000|2021-05-26 13:31:00|4469.16|4469.16|4469.25|4469.25|4469.25|4469.25|4469.16|4469.16|0
1622035870000|2021-05-26 13:31:10|4469.16|4469.16|4469.13|4469.13|4469.16|4469.16|4469.07|4469.07|0
1622035880000|2021-05-26 13:31:20|4469.28|4469.28|4469.58|4469.58|4469.58|4469.58|4469.28|4469.28|0
1622035890000|2021-05-26 13:31:30|4469.88|4469.88|4470.21|4470.21|4470.21|4470.21|4469.76|4469.76|0
1622035900000|2021-05-26 13:31:40|4470.27|4470.27|4470.36|4470.36|4470.36|4470.36|4470.27|4470.27|0
1622035910000|2021-05-26 13:31:50|4470.06|4470.06|4470.72|4470.72|4470.72|4470.72|4470.06|4470.06|0
1622035920000|2021-05-26 13:32:00|4470.9|4470.9|4471.46|4471.46|4471.56|4471.56|4470.9|4470.9|0
1622035930000|2021-05-26 13:32:10|4471.51|4471.51|4471.87|4471.87|4471.87|4471.87|4471.51|4471.51|0
1622035940000|2021-05-26 13:32:20|4472.02|4472.02|4472.42|4472.42|4472.42|4472.42|4472.02|4472.02|0
1622035950000|2021-05-26 13:32:30|4472.38|4472.38|4473.21|4473.21|4473.21|4473.21|4472.38|4472.38|0
1622035960000|2021-05-26 13:32:40|4473.38|4473.38|4474.76|4474.76|4474.76|4474.76|4473.38|4473.38|0
1622035970000|2021-05-26 13:32:50|4475.21|4475.21|4475.36|4475.36|4475.36|4475.36|4475.21|4475.21|0
1622035980000|2021-05-26 13:33:00|4475.39|4475.39|4475.24|4475.24|4476.29|4476.29|4475.09|4475.09|0
1622035990000|2021-05-26 13:33:10|4475.15|4475.15|4476.04|4476.04|4476.94|4476.94|4475.15|4475.15|0
1622036000000|2021-05-26 13:33:20|4475.74|4475.74|4475.74|4475.74|4475.74|4475.74|4475.45|4475.45|0
1622036010000|2021-05-26 13:33:30|4475.44|4475.44|4475.44|4475.44|4475.44|4475.44|4475.44|4475.44|0
1622036020000|2021-05-26 13:33:40|4475.62|4475.62|4475.67|4475.67|4476.31|4476.31|4475.62|4475.62|0
1622036030000|2021-05-26 13:33:50|4475.37|4475.37|4474.75|4474.75|4475.37|4475.37|4474.75|4474.75|0
1622036040000|2021-05-26 13:34:00|4474.81|4474.81|4473.46|4473.46|4474.81|4474.81|4473.31|4473.31|0
1622036050000|2021-05-26 13:34:10|4473.31|4473.31|4473.9|4473.9|4473.9|4473.9|4473.31|4473.31|0
1622036060000|2021-05-26 13:34:20|4474.5|4474.5|4473.3|4473.3|4474.5|4474.5|4473.3|4473.3|0
1622036070000|2021-05-26 13:34:30|4473.16|4473.16|4472.55|4472.55|4473.16|4473.16|4472.25|4472.25|0
1622036080000|2021-05-26 13:34:40|4472.7|4472.7|4472|4472|4472.7|4472.7|4472|4472|0
1622036090000|2021-05-26 13:34:50|4471.91|4471.91|4471.16|4471.16|4472.21|4472.21|4471.16|4471.16|0
1622036100000|2021-05-26 13:35:00|4471.02|4471.02|4470.66|4470.66|4471.02|4471.02|4470.66|4470.66|0
1622036110000|2021-05-26 13:35:10|4470.96|4470.96|4470.66|4470.66|4470.96|4470.96|4470.66|4470.66|0
1622036120000|2021-05-26 13:35:20|4470.58|4470.58|4470.21|4470.21|4470.58|4470.58|4470.19|4470.19|0
1622036130000|2021-05-26 13:35:30|4469.91|4469.91|4469.32|4469.32|4469.91|4469.91|4469.32|4469.32|0
1622036140000|2021-05-26 13:35:40|4469.61|4469.61|4469.97|4469.97|4469.97|4469.97|4469.61|4469.61|0
1622036150000|2021-05-26 13:35:50|4470.27|4470.27|4470.27|4470.27|4470.57|4470.57|4469.97|4469.97|0
1622036160000|2021-05-26 13:36:00|4469.97|4469.97|4469.62|4469.62|4469.97|4469.97|4469.62|4469.62|0
1622036170000|2021-05-26 13:36:10|4469.53|4469.53|4468.92|4468.92|4469.79|4469.79|4468.9|4468.9|0
1622036180000|2021-05-26 13:36:20|4468.62|4468.62|4469.11|4469.11|4469.11|4469.11|4468.51|4468.51|0
1622036190000|2021-05-26 13:36:30|4469.41|4469.41|4469.26|4469.26|4469.41|4469.41|4469.26|4469.26|0
1622036200000|2021-05-26 13:36:40|4469.56|4469.56|4469.26|4469.26|4469.56|4469.56|4468.96|4468.96|0
1622036210000|2021-05-26 13:36:50|4468.66|4468.66|4467.37|4467.37|4468.66|4468.66|4467.37|4467.37|0
1622036220000|2021-05-26 13:37:00|4467.07|4467.07|4467.28|4467.28|4467.37|4467.37|4466.98|4466.98|0
1622036230000|2021-05-26 13:37:10|4467.24|4467.24|4467.24|4467.24|4467.24|4467.24|4467.24|4467.24|0
1622036240000|2021-05-26 13:37:20|4466.94|4466.94|4466.39|4466.39|4466.94|4466.94|4466.37|4466.37|0
1622036250000|2021-05-26 13:37:30|4465.79|4465.79|4466.39|4466.39|4466.39|4466.39|4465.79|4465.79|0
1622036260000|2021-05-26 13:37:40|4466.09|4466.09|4465.79|4465.79|4466.09|4466.09|4465.79|4465.79|0
1622036270000|2021-05-26 13:37:50|4466.39|4466.39|4466.45|4466.45|4466.45|4466.45|4466.39|4466.39|0
1622036280000|2021-05-26 13:38:00|4466.75|4466.75|4465.85|4465.85|4466.75|4466.75|4465.85|4465.85|0
1622036290000|2021-05-26 13:38:10|4465.55|4465.55|4465.55|4465.55|4465.55|4465.55|4465.55|4465.55|0
1622036300000|2021-05-26 13:38:20|4465.25|4465.25|4464.86|4464.86|4465.25|4465.25|4464.35|4464.35|0
1622036310000|2021-05-26 13:38:30|4464.92|4464.92|4464.35|4464.35|4464.92|4464.92|4464.35|4464.35|0
1622036320000|2021-05-26 13:38:40|4464.05|4464.05|4463.9|4463.9|4464.05|4464.05|4463.9|4463.9|0
1622036330000|2021-05-26 13:38:50|4463.6|4463.6|4463.3|4463.3|4463.9|4463.9|4463.3|4463.3|0
1622036340000|2021-05-26 13:39:00|4463.19|4463.19|4462.14|4462.14|4463.19|4463.19|4461.99|4461.99|0
1622036350000|2021-05-26 13:39:10|4462.44|4462.44|4462.74|4462.74|4462.74|4462.74|4462.44|4462.44|0
1622036360000|2021-05-26 13:39:20|4462.44|4462.44|4462.68|4462.68|4462.74|4462.74|4462.44|4462.44|0
1622036370000|2021-05-26 13:39:30|4462.55|4462.55|4462.12|4462.12|4462.55|4462.55|4462.12|4462.12|0
1622036380000|2021-05-26 13:39:40|4462.42|4462.42|4463.06|4463.06|4463.09|4463.09|4462.42|4462.42|0
1622036400000|2021-05-26 13:40:00|4463.97|4463.97|4464.57|4464.57|4464.57|4464.57|4463.97|4463.97|0
1622036410000|2021-05-26 13:40:10|4464.72|4464.72|4465.1|4465.1|4465.1|4465.1|4464.72|4464.72|0
1622036420000|2021-05-26 13:40:20|4465.4|4465.4|4464.51|4464.51|4465.4|4465.4|4464.36|4464.36|0
1622036430000|2021-05-26 13:40:30|4464.62|4464.62|4465.28|4465.28|4465.43|4465.43|4464.47|4464.47|0
1622036440000|2021-05-26 13:40:40|4465.58|4465.58|4465.31|4465.31|4466.06|4466.06|4465.31|4465.31|0
1622036450000|2021-05-26 13:40:50|4465.61|4465.61|4465.01|4465.01|4465.61|4465.61|4465.01|4465.01|0
1622036460000|2021-05-26 13:41:00|4464.86|4464.86|4465.01|4465.01|4465.16|4465.16|4464.71|4464.71|0
1622036470000|2021-05-26 13:41:10|4465.04|4465.04|4466.24|4466.24|4466.24|4466.24|4465.04|4465.04|0
1622036480000|2021-05-26 13:41:20|4465.94|4465.94|4466.24|4466.24|4466.24|4466.24|4465.94|4465.94|0
1622036490000|2021-05-26 13:41:30|4466.16|4466.16|4465.65|4465.65|4466.16|4466.16|4465.35|4465.35|0
1622036500000|2021-05-26 13:41:40|4465.8|4465.8|4465.95|4465.95|4465.95|4465.95|4465.65|4465.65|0
1622036510000|2021-05-26 13:41:50|4466.01|4466.01|4466.66|4466.66|4466.66|4466.66|4466.01|4466.01|0
1622036520000|2021-05-26 13:42:00|4466.81|4466.81|4467.02|4467.02|4467.02|4467.02|4466.81|4466.81|0
1622036530000|2021-05-26 13:42:10|4466.99|4466.99|4466.98|4466.98|4466.99|4466.99|4466.83|4466.83|0
1622036540000|2021-05-26 13:42:20|4466.96|4466.96|4467.21|4467.21|4467.21|4467.21|4466.91|4466.91|0
1622036550000|2021-05-26 13:42:30|4467.26|4467.26|4468.03|4468.03|4468.26|4468.26|4467.21|4467.21|0
1622036560000|2021-05-26 13:42:40|4468.18|4468.18|4468.63|4468.63|4468.63|4468.63|4468.18|4468.18|0
1622036570000|2021-05-26 13:42:50|4467.73|4467.73|4467.46|4467.46|4467.73|4467.73|4467.13|4467.13|0
1622036580000|2021-05-26 13:43:00|4467.48|4467.48|4467.18|4467.18|4467.48|4467.48|4467.18|4467.18|0
1622036590000|2021-05-26 13:43:10|4466.88|4466.88|4467.48|4467.48|4467.48|4467.48|4466.88|4466.88|0
1622036600000|2021-05-26 13:43:20|4467.33|4467.33|4467.04|4467.04|4467.34|4467.34|4467.04|4467.04|0
1622036610000|2021-05-26 13:43:30|4467.34|4467.34|4467.37|4467.37|4467.37|4467.37|4467.32|4467.32|0
1622036620000|2021-05-26 13:43:40|4467.52|4467.52|4467.52|4467.52|4467.52|4467.52|4467.52|4467.52|0
1622036630000|2021-05-26 13:43:50|4467.4|4467.4|4467.19|4467.19|4467.49|4467.49|4467.19|4467.19|0
1622036640000|2021-05-26 13:44:00|4467.1|4467.1|4467.01|4467.01|4467.1|4467.1|4467.01|4467.01|0
1622036650000|2021-05-26 13:44:10|4466.96|4466.96|4467.36|4467.36|4467.36|4467.36|4466.76|4466.76|0
1622036660000|2021-05-26 13:44:20|4466.76|4466.76|4466.67|4466.67|4466.76|4466.76|4466.46|4466.46|0
1622036670000|2021-05-26 13:44:30|4466.97|4466.97|4466.97|4466.97|4466.97|4466.97|4466.97|4466.97|0
1622036680000|2021-05-26 13:44:40|4467.27|4467.27|4466.97|4466.97|4467.27|4467.27|4466.97|4466.97|0
1622036690000|2021-05-26 13:44:50|4466.79|4466.79|4466.34|4466.34|4466.79|4466.79|4466.34|4466.34|0
1622036700000|2021-05-26 13:45:00|4466.31|4466.31|4466.29|4466.29|4466.61|4466.61|4466.16|4466.16|0
1622036710000|2021-05-26 13:45:10|4466.35|4466.35|4466.35|4466.35|4466.35|4466.35|4466.35|4466.35|0
1622036720000|2021-05-26 13:45:20|4466.95|4466.95|4466.65|4466.65|4466.95|4466.95|4466.65|4466.65|0
1622036730000|2021-05-26 13:45:30|4466.59|4466.59|4466.59|4466.59|4466.59|4466.59|4466.29|4466.29|0
1622036740000|2021-05-26 13:45:40|4465.99|4465.99|4465.99|4465.99|4465.99|4465.99|4465.99|4465.99|0
1622036750000|2021-05-26 13:45:50|4465.69|4465.69|4465.39|4465.39|4465.69|4465.69|4465.39|4465.39|0
1622036760000|2021-05-26 13:46:00|4465.24|4465.24|4465.24|4465.24|4465.24|4465.24|4465.24|4465.24|0
1622036770000|2021-05-26 13:46:10|4465.27|4465.27|4463.51|4463.51|4465.27|4465.27|4463.51|4463.51|0
1622036780000|2021-05-26 13:46:20|4463.21|4463.21|4462.91|4462.91|4463.21|4463.21|4462.61|4462.61|0
1622036800000|2021-05-26 13:46:40|4462.61|4462.61|4462.59|4462.59|4462.61|4462.61|4462.59|4462.59|0
1622036810000|2021-05-26 13:46:50|4461.99|4461.99|4461.47|4461.47|4462.08|4462.08|4461.47|4461.47|0
1622036820000|2021-05-26 13:47:00|4461.5|4461.5|4461.18|4461.18|4461.5|4461.5|4461.18|4461.18|0
1622036830000|2021-05-26 13:47:10|4460.88|4460.88|4460.51|4460.51|4460.88|4460.88|4459.83|4459.83|0
1622036840000|2021-05-26 13:47:20|4460.81|4460.81|4460.81|4460.81|4460.81|4460.81|4460.81|4460.81|0
1622036850000|2021-05-26 13:47:30|4460.51|4460.51|4460.81|4460.81|4460.81|4460.81|4460.51|4460.51|0
1622036860000|2021-05-26 13:47:40|4461.11|4461.11|4461.11|4461.11|4461.11|4461.11|4461.11|4461.11|0
1622036870000|2021-05-26 13:47:50|4460.81|4460.81|4460.81|4460.81|4460.81|4460.81|4460.81|4460.81|0
1622036880000|2021-05-26 13:48:00|4460.79|4460.79|4460.93|4460.93|4461.08|4461.08|4460.79|4460.79|0
1622036890000|2021-05-26 13:48:10|4460.84|4460.84|4460.61|4460.61|4460.84|4460.84|4460.61|4460.61|0
1622036900000|2021-05-26 13:48:20|4460.91|4460.91|4460.91|4460.91|4460.91|4460.91|4460.91|4460.91|0
1622036910000|2021-05-26 13:48:30|4460.84|4460.84|4460.45|4460.45|4460.84|4460.84|4460.45|4460.45|0
1622036920000|2021-05-26 13:48:40|4460.39|4460.39|4461.78|4461.78|4461.78|4461.78|4460.39|4460.39|0
1622036930000|2021-05-26 13:48:50|4461.74|4461.74|4461.05|4461.05|4461.8|4461.8|4461.05|4461.05|0
1622036940000|2021-05-26 13:49:00|4461.01|4461.01|4461.22|4461.22|4461.22|4461.22|4460.92|4460.92|0
1622036960000|2021-05-26 13:49:20|4461.37|4461.37|4461.4|4461.4|4461.4|4461.4|4461.32|4461.32|0
1622036970000|2021-05-26 13:49:30|4461.7|4461.7|4462.18|4462.18|4462.18|4462.18|4461.58|4461.58|0
1622036980000|2021-05-26 13:49:40|4462.35|4462.35|4463.42|4463.42|4463.42|4463.42|4462.35|4462.35|0
1622036990000|2021-05-26 13:49:50|4463.39|4463.39|4463.72|4463.72|4463.72|4463.72|4463.39|4463.39|0
1622037000000|2021-05-26 13:50:00|4464.02|4464.02|4464.17|4464.17|4464.17|4464.17|4464.02|4464.02|0
1622037010000|2021-05-26 13:50:10|4464.14|4464.14|4464.06|4464.06|4464.36|4464.36|4464.06|4464.06|0
1622037030000|2021-05-26 13:50:30|4464.36|4464.36|4464.66|4464.66|4464.66|4464.66|4464.36|4464.36|0
1622037040000|2021-05-26 13:50:40|4464.36|4464.36|4464.72|4464.72|4464.72|4464.72|4464.36|4464.36|0
1622037050000|2021-05-26 13:50:50|4464.42|4464.42|4464.27|4464.27|4464.42|4464.42|4464.27|4464.27|0
1622037060000|2021-05-26 13:51:00|4464.57|4464.57|4463.97|4463.97|4464.57|4464.57|4463.97|4463.97|0
1622037070000|2021-05-26 13:51:10|4463.82|4463.82|4463.05|4463.05|4463.82|4463.82|4462.92|4462.92|0
1622037080000|2021-05-26 13:51:20|4463.09|4463.09|4463.39|4463.39|4463.39|4463.39|4462.79|4462.79|0
1622037090000|2021-05-26 13:51:30|4463.69|4463.69|4463.69|4463.69|4463.69|4463.69|4463.69|4463.69|0
1622037100000|2021-05-26 13:51:40|4463.54|4463.54|4465.03|4465.03|4465.03|4465.03|4463.54|4463.54|0
1622037110000|2021-05-26 13:51:50|4465.05|4465.05|4465.35|4465.35|4465.35|4465.35|4465.05|4465.05|0
1622037120000|2021-05-26 13:52:00|4465.2|4465.2|4465.2|4465.2|4465.2|4465.2|4465.2|4465.2|0
1622037130000|2021-05-26 13:52:10|4465.5|4465.5|4465.2|4465.2|4465.5|4465.5|4465.2|4465.2|0
1622037150000|2021-05-26 13:52:30|4465.5|4465.5|4465.29|4465.29|4465.5|4465.5|4465.29|4465.29|0
1622037160000|2021-05-26 13:52:40|4465.14|4465.14|4465.45|4465.45|4465.45|4465.45|4465.14|4465.14|0
1622037170000|2021-05-26 13:52:50|4465.54|4465.54|4465.93|4465.93|4465.93|4465.93|4465.54|4465.54|0
1622037180000|2021-05-26 13:53:00|4466.23|4466.23|4466.23|4466.23|4466.23|4466.23|4466.23|4466.23|0
1622037190000|2021-05-26 13:53:10|4466.32|4466.32|4466.06|4466.06|4466.36|4466.36|4466.06|4466.06|0
1622037200000|2021-05-26 13:53:20|4465.76|4465.76|4465.67|4465.67|4465.76|4465.76|4465.67|4465.67|0
1622037210000|2021-05-26 13:53:30|4465.76|4465.76|4464.86|4464.86|4465.76|4465.76|4464.71|4464.71|0
1622037220000|2021-05-26 13:53:40|4464.92|4464.92|4465.22|4465.22|4465.22|4465.22|4464.92|4464.92|0
1622037230000|2021-05-26 13:53:50|4465.24|4465.24|4465.13|4465.13|4465.24|4465.24|4465.13|4465.13|0
1622037240000|2021-05-26 13:54:00|4464.53|4464.53|4464.23|4464.23|4464.53|4464.53|4464.23|4464.23|0
1622037250000|2021-05-26 13:54:10|4464.05|4464.05|4462.73|4462.73|4464.05|4464.05|4462.73|4462.73|0
1622037260000|2021-05-26 13:54:20|4462.12|4462.12|4462.57|4462.57|4462.57|4462.57|4462.12|4462.12|0
1622037270000|2021-05-26 13:54:30|4462.42|4462.42|4462.27|4462.27|4462.42|4462.42|4462.27|4462.27|0
1622037280000|2021-05-26 13:54:40|4462.57|4462.57|4462.57|4462.57|4462.57|4462.57|4462.57|4462.57|0
1622037290000|2021-05-26 13:54:50|4462.72|4462.72|4462.72|4462.72|4462.72|4462.72|4462.72|4462.72|0
1622037300000|2021-05-26 13:55:00|4463.02|4463.02|4462.73|4462.73|4463.02|4463.02|4462.73|4462.73|0
1622037310000|2021-05-26 13:55:10|4463.03|4463.03|4463.03|4463.03|4463.03|4463.03|4463.03|4463.03|0
1622037320000|2021-05-26 13:55:20|4463.33|4463.33|4464.07|4464.07|4464.07|4464.07|4463.33|4463.33|0
1622037330000|2021-05-26 13:55:30|4464.04|4464.04|4464.04|4464.04|4464.18|4464.18|4464.04|4464.04|0
1622037340000|2021-05-26 13:55:40|4464.09|4464.09|4464.09|4464.09|4464.09|4464.09|4464.09|4464.09|0
1622037350000|2021-05-26 13:55:50|4464.05|4464.05|4464.2|4464.2|4464.2|4464.2|4464.05|4464.05|0
1622037360000|2021-05-26 13:56:00|4464.5|4464.5|4464.21|4464.21|4464.5|4464.5|4464.21|4464.21|0
1622037370000|2021-05-26 13:56:10|4463.9|4463.9|4464.32|4464.32|4464.41|4464.41|4463.9|4463.9|0
1622037380000|2021-05-26 13:56:20|4464.62|4464.62|4464.32|4464.32|4464.62|4464.62|4464.32|4464.32|0
1622037390000|2021-05-26 13:56:30|4464.23|4464.23|4463.46|4463.46|4464.23|4464.23|4463.46|4463.46|0
1622037400000|2021-05-26 13:56:40|4463.61|4463.61|4464.06|4464.06|4464.06|4464.06|4463.61|4463.61|0
1622037410000|2021-05-26 13:56:50|4464.36|4464.36|4463.91|4463.91|4464.36|4464.36|4463.16|4463.16|0
1622037420000|2021-05-26 13:57:00|4463.46|4463.46|4463.16|4463.16|4463.46|4463.46|4463.16|4463.16|0
1622037430000|2021-05-26 13:57:10|4463.1|4463.1|4463.19|4463.19|4463.19|4463.19|4463.04|4463.04|0
1622037450000|2021-05-26 13:57:30|4463.49|4463.49|4463.4|4463.4|4463.49|4463.49|4463.4|4463.4|0
1622037460000|2021-05-26 13:57:40|4463.46|4463.46|4463.97|4463.97|4464.12|4464.12|4463.46|4463.46|0
1622037470000|2021-05-26 13:57:50|4464.57|4464.57|4465.17|4465.17|4465.17|4465.17|4464.57|4464.57|0
1622037480000|2021-05-26 13:58:00|4465.32|4465.32|4465.02|4465.02|4465.32|4465.32|4465.02|4465.02|0
1622037490000|2021-05-26 13:58:10|4465.11|4465.11|4464.51|4464.51|4465.11|4465.11|4464.51|4464.51|0
1622037500000|2021-05-26 13:58:20|4464.46|4464.46|4464.4|4464.4|4464.55|4464.55|4464.1|4464.1|0
1622037510000|2021-05-26 13:58:30|4464.55|4464.55|4464.55|4464.55|4464.55|4464.55|4464.55|4464.55|0
1622037520000|2021-05-26 13:58:40|4464.25|4464.25|4464.1|4464.1|4464.25|4464.25|4464.1|4464.1|0
1622037530000|2021-05-26 13:58:50|4464.4|4464.4|4465|4465|4465|4465|4464.4|4464.4|0
1622037540000|2021-05-26 13:59:00|4465.3|4465.3|4465.3|4465.3|4465.3|4465.3|4465.3|4465.3|0
1622037550000|2021-05-26 13:59:10|4465.6|4465.6|4466.25|4466.25|4466.25|4466.25|4465.6|4465.6|0
1622037560000|2021-05-26 13:59:20|4466.85|4466.85|4466.29|4466.29|4466.89|4466.89|4466.29|4466.29|0
1622037570000|2021-05-26 13:59:30|4466.59|4466.59|4467.49|4467.49|4467.49|4467.49|4466.59|4466.59|0
1622037580000|2021-05-26 13:59:40|4467.79|4467.79|4468.58|4468.58|4468.58|4468.58|4467.79|4467.79|0
1622037590000|2021-05-26 13:59:50|4468.28|4468.28|4468.58|4468.58|4468.88|4468.88|4468.28|4468.28|0
1622037600000|2021-05-26 14:00:00|4468.88|4468.88|4468.99|4468.99|4468.99|4468.99|4468.58|4468.58|0
1622037620000|2021-05-26 14:00:20|4469.02|4469.02|4469.14|4469.14|4469.14|4469.14|4468.99|4468.99|0
1622037630000|2021-05-26 14:00:30|4469.44|4469.44|4469.89|4469.89|4469.89|4469.89|4469.44|4469.44|0
1622037640000|2021-05-26 14:00:40|4469.59|4469.59|4469.87|4469.87|4470.02|4470.02|4469.57|4469.57|0
1622037650000|2021-05-26 14:00:50|4469.57|4469.57|4469.57|4469.57|4469.57|4469.57|4469.57|4469.57|0
1622037660000|2021-05-26 14:01:00|4469.53|4469.53|4470.27|4470.27|4470.27|4470.27|4469.53|4469.53|0
1622037670000|2021-05-26 14:01:10|4469.98|4469.98|4470.28|4470.28|4470.28|4470.28|4469.68|4469.68|0
1622037690000|2021-05-26 14:01:30|4469.98|4469.98|4469.83|4469.83|4469.98|4469.98|4469.83|4469.83|0
1622037700000|2021-05-26 14:01:40|4469.53|4469.53|4469.26|4469.26|4469.53|4469.53|4469.23|4469.23|0
1622037720000|2021-05-26 14:02:00|4469.41|4469.41|4469.71|4469.71|4469.71|4469.71|4469.41|4469.41|0
1622037730000|2021-05-26 14:02:10|4469.66|4469.66|4469.96|4469.96|4469.96|4469.96|4469.66|4469.66|0
1622037740000|2021-05-26 14:02:20|4470.11|4470.11|4470.1|4470.1|4470.71|4470.71|4470.1|4470.1|0
1622037750000|2021-05-26 14:02:30|4469.96|4469.96|4470.18|4470.18|4470.49|4470.49|4469.96|4469.96|0
1622037760000|2021-05-26 14:02:40|4470.36|4470.36|4470.86|4470.86|4470.86|4470.86|4470.36|4470.36|0
1622037770000|2021-05-26 14:02:50|4470.95|4470.95|4470.9|4470.9|4470.95|4470.95|4470.9|4470.9|0
1622037780000|2021-05-26 14:03:00|4470.81|4470.81|4470.81|4470.81|4470.81|4470.81|4470.81|4470.81|0
1622037790000|2021-05-26 14:03:10|4470.51|4470.51|4470.51|4470.51|4470.51|4470.51|4470.21|4470.21|0
1622037800000|2021-05-26 14:03:20|4470.47|4470.47|4470.21|4470.21|4470.51|4470.51|4470.21|4470.21|0
1622037810000|2021-05-26 14:03:30|4470.23|4470.23|4470.26|4470.26|4470.29|4470.29|4470.23|4470.23|0
1622037820000|2021-05-26 14:03:40|4470.57|4470.57|4469.88|4469.88|4470.57|4470.57|4469.88|4469.88|0
1622037830000|2021-05-26 14:03:50|4469.58|4469.58|4469.58|4469.58|4469.58|4469.58|4469.58|4469.58|0
1622037840000|2021-05-26 14:04:00|4469.88|4469.88|4469.99|4469.99|4469.99|4469.99|4469.88|4469.88|0
1622037850000|2021-05-26 14:04:10|4470.74|4470.74|4470.89|4470.89|4470.89|4470.89|4470.74|4470.74|0
1622037860000|2021-05-26 14:04:20|4470.91|4470.91|4470.91|4470.91|4470.91|4470.91|4470.91|4470.91|0
1622037870000|2021-05-26 14:04:30|4470.97|4470.97|4470.67|4470.67|4470.97|4470.97|4470.67|4470.67|0
1622037880000|2021-05-26 14:04:40|4470.82|4470.82|4470.95|4470.95|4471.27|4471.27|4470.67|4470.67|0
1622037890000|2021-05-26 14:04:50|4471.25|4471.25|4470.95|4470.95|4471.25|4471.25|4470.95|4470.95|0
1622037900000|2021-05-26 14:05:00|4470.65|4470.65|4470.29|4470.29|4471.04|4471.04|4470.29|4470.29|0
1622037910000|2021-05-26 14:05:10|4469.99|4469.99|4468.67|4468.67|4469.99|4469.99|4468.67|4468.67|0
1622037920000|2021-05-26 14:05:20|4468.52|4468.52|4468.52|4468.52|4468.52|4468.52|4468.52|4468.52|0
1622037930000|2021-05-26 14:05:30|4467.77|4467.77|4467.62|4467.62|4467.77|4467.77|4467.62|4467.62|0
1622037940000|2021-05-26 14:05:40|4467.92|4467.92|4467.92|4467.92|4468.07|4468.07|4467.92|4467.92|0
1622037950000|2021-05-26 14:05:50|4468.23|4468.23|4468.82|4468.82|4469.12|4469.12|4468.23|4468.23|0
1622037960000|2021-05-26 14:06:00|4468.8|4468.8|4469.7|4469.7|4469.7|4469.7|4468.8|4468.8|0
1622037970000|2021-05-26 14:06:10|4469.61|4469.61|4469.61|4469.61|4469.61|4469.61|4469.61|4469.61|0
1622037980000|2021-05-26 14:06:20|4469.31|4469.31|4468.99|4468.99|4469.4|4469.4|4468.99|4468.99|0
1622037990000|2021-05-26 14:06:30|4469.29|4469.29|4469.59|4469.59|4469.59|4469.59|4469.29|4469.29|0
1622038000000|2021-05-26 14:06:40|4469.29|4469.29|4468.99|4468.99|4469.29|4469.29|4468.99|4468.99|0
1622038010000|2021-05-26 14:06:50|4469.59|4469.59|4469.53|4469.53|4469.59|4469.59|4469.44|4469.44|0
1622038030000|2021-05-26 14:07:10|4469.83|4469.83|4470.13|4470.13|4470.13|4470.13|4469.83|4469.83|0
1622038040000|2021-05-26 14:07:20|4470.43|4470.43|4470.13|4470.13|4470.43|4470.43|4470.13|4470.13|0
1622038050000|2021-05-26 14:07:30|4469.83|4469.83|4469.68|4469.68|4469.98|4469.98|4469.68|4469.68|0
1622038060000|2021-05-26 14:07:40|4469.38|4469.38|4469.14|4469.14|4469.38|4469.38|4469.14|4469.14|0
1622038070000|2021-05-26 14:07:50|4469.44|4469.44|4470.08|4470.08|4470.08|4470.08|4469.44|4469.44|0
1622038080000|2021-05-26 14:08:00|4470.05|4470.05|4470.11|4470.11|4470.13|4470.13|4469.51|4469.51|0
1622038100000|2021-05-26 14:08:20|4470.41|4470.41|4470.38|4470.38|4470.41|4470.41|4470.38|4470.38|0
1622038110000|2021-05-26 14:08:30|4470.68|4470.68|4470.53|4470.53|4470.83|4470.83|4470.23|4470.23|0
1622038120000|2021-05-26 14:08:40|4470.83|4470.83|4470.83|4470.83|4470.83|4470.83|4470.83|4470.83|0
1622038130000|2021-05-26 14:08:50|4470.53|4470.53|4469.48|4469.48|4470.53|4470.53|4469.48|4469.48|0
1622038140000|2021-05-26 14:09:00|4469.78|4469.78|4470.47|4470.47|4470.59|4470.59|4469.78|4469.78|0
1622038150000|2021-05-26 14:09:10|4470.42|4470.42|4470.42|4470.42|4470.42|4470.42|4470.42|4470.42|0
1622038160000|2021-05-26 14:09:20|4470.44|4470.44|4471.37|4471.37|4471.52|4471.52|4470.44|4470.44|0
1622038170000|2021-05-26 14:09:30|4471.4|4471.4|4471.34|4471.34|4471.4|4471.4|4471.34|4471.34|0
1622038180000|2021-05-26 14:09:40|4471.67|4471.67|4472.32|4472.32|4472.32|4472.32|4471.67|4471.67|0
1622038190000|2021-05-26 14:09:50|4472.62|4472.62|4473.09|4473.09|4473.09|4473.09|4472.62|4472.62|0
1622038200000|2021-05-26 14:10:00|4473.3|4473.3|4473.06|4473.06|4473.5|4473.5|4472.75|4472.75|0
1622038210000|2021-05-26 14:10:10|4473.13|4473.13|4472.83|4472.83|4473.43|4473.43|4472.83|4472.83|0
1622038220000|2021-05-26 14:10:20|4473.13|4473.13|4473.13|4473.13|4473.13|4473.13|4473.13|4473.13|0
1622038230000|2021-05-26 14:10:30|4472.98|4472.98|4473.07|4473.07|4473.07|4473.07|4472.98|4472.98|0
1622038240000|2021-05-26 14:10:40|4473.17|4473.17|4473.22|4473.22|4473.22|4473.22|4473.17|4473.17|0
1622038250000|2021-05-26 14:10:50|4473.01|4473.01|4473.01|4473.01|4473.01|4473.01|4473.01|4473.01|0
1622038270000|2021-05-26 14:11:10|4473.31|4473.31|4473.56|4473.56|4473.67|4473.67|4473.31|4473.31|0
1622038280000|2021-05-26 14:11:20|4472.65|4472.65|4473.01|4473.01|4473.01|4473.01|4472.05|4472.05|0
1622038290000|2021-05-26 14:11:30|4473.31|4473.31|4473.16|4473.16|4473.31|4473.31|4472.86|4472.86|0
1622038300000|2021-05-26 14:11:40|4472.56|4472.56|4472.26|4472.26|4472.56|4472.56|4472.26|4472.26|0
1622038310000|2021-05-26 14:11:50|4472.17|4472.17|4472.77|4472.77|4472.77|4472.77|4472.17|4472.17|0
1622038320000|2021-05-26 14:12:00|4473.07|4473.07|4473.85|4473.85|4473.85|4473.85|4473.07|4473.07|0
1622038330000|2021-05-26 14:12:10|4473.93|4473.93|4473.78|4473.78|4473.93|4473.93|4473.63|4473.63|0
1622038340000|2021-05-26 14:12:20|4474.08|4474.08|4474.1|4474.1|4474.19|4474.19|4474.08|4474.08|0
1622038350000|2021-05-26 14:12:30|4474.16|4474.16|4474.22|4474.22|4474.52|4474.52|4474.16|4474.16|0
1622038360000|2021-05-26 14:12:40|4474.37|4474.37|4475.41|4475.41|4475.41|4475.41|4474.37|4474.37|0
1622038370000|2021-05-26 14:12:50|4475.56|4475.56|4476.01|4476.01|4476.01|4476.01|4475.56|4475.56|0
1622038380000|2021-05-26 14:13:00|4476.22|4476.22|4476.22|4476.22|4477.12|4477.12|4476.22|4476.22|0
1622038390000|2021-05-26 14:13:10|4475.47|4475.47|4474.39|4474.39|4475.47|4475.47|4474.39|4474.39|0
1622038400000|2021-05-26 14:13:20|4474.24|4474.24|4473.8|4473.8|4474.24|4474.24|4473.8|4473.8|0
1622038410000|2021-05-26 14:13:30|4474.1|4474.1|4473.19|4473.19|4474.1|4474.1|4473.19|4473.19|0
1622038430000|2021-05-26 14:13:50|4473.14|4473.14|4473.08|4473.08|4473.14|4473.14|4473.08|4473.08|0
1622038440000|2021-05-26 14:14:00|4473.17|4473.17|4473.17|4473.17|4473.17|4473.17|4473.17|4473.17|0
1622038450000|2021-05-26 14:14:10|4472.87|4472.87|4472.87|4472.87|4472.87|4472.87|4472.87|4472.87|0
1622038460000|2021-05-26 14:14:20|4472.78|4472.78|4472.78|4472.78|4472.78|4472.78|4472.78|4472.78|0
1622038470000|2021-05-26 14:14:30|4471.88|4471.88|4472.55|4472.55|4472.55|4472.55|4471.88|4471.88|0
1622038480000|2021-05-26 14:14:40|4472.44|4472.44|4472.44|4472.44|4472.44|4472.44|4472.44|4472.44|0
1622038490000|2021-05-26 14:14:50|4472.74|4472.74|4473.04|4473.04|4473.04|4473.04|4472.74|4472.74|0
1622038500000|2021-05-26 14:15:00|4472.74|4472.74|4472.47|4472.47|4472.74|4472.74|4472.38|4472.38|0
1622038510000|2021-05-26 14:15:10|4472.32|4472.32|4472.05|4472.05|4472.32|4472.32|4472.02|4472.02|0
1622038520000|2021-05-26 14:15:20|4471.75|4471.75|4471.75|4471.75|4471.75|4471.75|4471.75|4471.75|0
1622038530000|2021-05-26 14:15:30|4471.81|4471.81|4471.81|4471.81|4471.81|4471.81|4471.81|4471.81|0
1622038540000|2021-05-26 14:15:40|4471.66|4471.66|4471.36|4471.36|4471.66|4471.66|4471.36|4471.36|0
1622038550000|2021-05-26 14:15:50|4471.06|4471.06|4471.95|4471.95|4471.95|4471.95|4470.91|4470.91|0
1622038560000|2021-05-26 14:16:00|4472.25|4472.25|4472.46|4472.46|4472.46|4472.46|4472.25|4472.25|0
1622038570000|2021-05-26 14:16:10|4472.52|4472.52|4472.43|4472.43|4472.52|4472.52|4472.43|4472.43|0
1622038580000|2021-05-26 14:16:20|4472.13|4472.13|4472.13|4472.13|4472.13|4472.13|4472.13|4472.13|0
1622038600000|2021-05-26 14:16:40|4472.28|4472.28|4472.7|4472.7|4472.88|4472.88|4472.28|4472.28|0
1622038610000|2021-05-26 14:16:50|4472.4|4472.4|4472.31|4472.31|4472.61|4472.61|4472.31|4472.31|0
1622038620000|2021-05-26 14:17:00|4472.01|4472.01|4470.81|4470.81|4472.01|4472.01|4470.81|4470.81|0
1622038630000|2021-05-26 14:17:10|4470.96|4470.96|4471.31|4471.31|4471.31|4471.31|4470.67|4470.67|0
1622038640000|2021-05-26 14:17:20|4471.08|4471.08|4470.79|4470.79|4471.08|4471.08|4470.79|4470.79|0
1622038650000|2021-05-26 14:17:30|4471.09|4471.09|4470.76|4470.76|4471.14|4471.14|4470.54|4470.54|0
1622038660000|2021-05-26 14:17:40|4470.79|4470.79|4471.38|4471.38|4471.38|4471.38|4470.73|4470.73|0
1622038670000|2021-05-26 14:17:50|4471.36|4471.36|4471.71|4471.71|4471.75|4471.75|4471.36|4471.36|0
1622038690000|2021-05-26 14:18:10|4471.69|4471.69|4470.79|4470.79|4471.69|4471.69|4470.79|4470.79|0
1622038700000|2021-05-26 14:18:20|4470.84|4470.84|4470.72|4470.72|4470.87|4470.87|4470.42|4470.42|0
1622038710000|2021-05-26 14:18:30|4470.42|4470.42|4470.57|4470.57|4470.57|4470.57|4470.42|4470.42|0
1622038720000|2021-05-26 14:18:40|4470.72|4470.72|4471.09|4471.09|4471.09|4471.09|4470.72|4470.72|0
1622038730000|2021-05-26 14:18:50|4470.79|4470.79|4471.09|4471.09|4471.09|4471.09|4470.79|4470.79|0
1622038740000|2021-05-26 14:19:00|4470.79|4470.79|4471.24|4471.24|4471.24|4471.24|4470.79|4470.79|0
1622038750000|2021-05-26 14:19:10|4471.54|4471.54|4471.84|4471.84|4471.84|4471.84|4471.24|4471.24|0
1622038760000|2021-05-26 14:19:20|4472.14|4472.14|4472.14|4472.14|4472.14|4472.14|4472.14|4472.14|0
1622038800000|2021-05-26 14:20:00|4471.84|4471.84|4471.24|4471.24|4471.84|4471.84|4471.09|4471.09|0
1622038810000|2021-05-26 14:20:10|4471.39|4471.39|4471.09|4471.09|4471.39|4471.39|4471.09|4471.09|0
1622038820000|2021-05-26 14:20:20|4471.39|4471.39|4471.39|4471.39|4471.39|4471.39|4471.39|4471.39|0
1622038830000|2021-05-26 14:20:30|4471.69|4471.69|4471.94|4471.94|4471.94|4471.94|4471.69|4471.69|0
1622038840000|2021-05-26 14:20:40|4472.09|4472.09|4472.48|4472.48|4472.48|4472.48|4472.09|4472.09|0
1622038850000|2021-05-26 14:20:50|4472.33|4472.33|4472.33|4472.33|4472.33|4472.33|4472.33|4472.33|0
1622038860000|2021-05-26 14:21:00|4472.03|4472.03|4471.76|4471.76|4472.35|4472.35|4471.76|4471.76|0
1622038870000|2021-05-26 14:21:10|4471.46|4471.46|4471.34|4471.34|4471.46|4471.46|4471.34|4471.34|0
1622038880000|2021-05-26 14:21:20|4471.28|4471.28|4471.28|4471.28|4471.28|4471.28|4471.28|4471.28|0
1622038890000|2021-05-26 14:21:30|4470.68|4470.68|4470.98|4470.98|4470.98|4470.98|4470.68|4470.68|0
1622038900000|2021-05-26 14:21:40|4471.28|4471.28|4471.71|4471.71|4471.86|4471.86|4471.17|4471.17|0
1622038920000|2021-05-26 14:22:00|4471.68|4471.68|4471.66|4471.66|4471.68|4471.68|4471.66|4471.66|0
1622038930000|2021-05-26 14:22:10|4471.06|4471.06|4470.73|4470.73|4471.06|4471.06|4470.73|4470.73|0
1622038940000|2021-05-26 14:22:20|4470.43|4470.43|4470.25|4470.25|4470.43|4470.43|4469.95|4469.95|0
1622038950000|2021-05-26 14:22:30|4470.2|4470.2|4470.2|4470.2|4470.2|4470.2|4470.2|4470.2|0
1622038960000|2021-05-26 14:22:40|4470.35|4470.35|4470.35|4470.35|4470.35|4470.35|4470.35|4470.35|0
1622038970000|2021-05-26 14:22:50|4470.37|4470.37|4470.35|4470.35|4470.37|4470.37|4470.35|4470.35|0
1622039000000|2021-05-26 14:23:20|4470.95|4470.95|4471.54|4471.54|4471.54|4471.54|4470.95|4470.95|0
1622039010000|2021-05-26 14:23:30|4471.84|4471.84|4471.48|4471.48|4471.84|4471.84|4471.48|4471.48|0
1622039030000|2021-05-26 14:23:50|4471.78|4471.78|4471.78|4471.78|4471.93|4471.93|4471.78|4471.78|0
1622039040000|2021-05-26 14:24:00|4472.38|4472.38|4472.65|4472.65|4472.68|4472.68|4472.38|4472.38|0
1622039050000|2021-05-26 14:24:10|4472.8|4472.8|4473.64|4473.64|4473.64|4473.64|4472.8|4472.8|0
1622039060000|2021-05-26 14:24:20|4473.79|4473.79|4473.79|4473.79|4473.79|4473.79|4473.79|4473.79|0
1622039070000|2021-05-26 14:24:30|4474.09|4474.09|4474.09|4474.09|4474.09|4474.09|4474.09|4474.09|0
1622039080000|2021-05-26 14:24:40|4474.06|4474.06|4473.78|4473.78|4474.06|4474.06|4473.78|4473.78|0
1622039090000|2021-05-26 14:24:50|4473.75|4473.75|4473.75|4473.75|4473.75|4473.75|4473.75|4473.75|0
1622039100000|2021-05-26 14:25:00|4474.26|4474.26|4474.41|4474.41|4474.56|4474.56|4474.26|4474.26|0
1622039110000|2021-05-26 14:25:10|4474.71|4474.71|4474.71|4474.71|4474.71|4474.71|4474.41|4474.41|0
1622039120000|2021-05-26 14:25:20|4474.86|4474.86|4475.16|4475.16|4475.16|4475.16|4474.86|4474.86|0
1622039130000|2021-05-26 14:25:30|4474.86|4474.86|4474.86|4474.86|4474.86|4474.86|4474.86|4474.86|0
1622039140000|2021-05-26 14:25:40|4474.56|4474.56|4474.26|4474.26|4474.56|4474.56|4474.26|4474.26|0
1622039150000|2021-05-26 14:25:50|4473.96|4473.96|4473.36|4473.36|4473.96|4473.96|4473.36|4473.36|0
1622039160000|2021-05-26 14:26:00|4473.21|4473.21|4473.08|4473.08|4473.21|4473.21|4473.04|4473.04|0
1622039170000|2021-05-26 14:26:10|4472.78|4472.78|4472.48|4472.48|4472.93|4472.93|4472.48|4472.48|0
1622039180000|2021-05-26 14:26:20|4472.18|4472.18|4470.83|4470.83|4472.18|4472.18|4470.83|4470.83|0
1622039190000|2021-05-26 14:26:30|4470.53|4470.53|4470.83|4470.83|4471.13|4471.13|4470.53|4470.53|0
1622039200000|2021-05-26 14:26:40|4470.53|4470.53|4470.53|4470.53|4470.53|4470.53|4470.53|4470.53|0
1622039210000|2021-05-26 14:26:50|4470.23|4470.23|4470.23|4470.23|4470.23|4470.23|4470.23|4470.23|0
1622039220000|2021-05-26 14:27:00|4470.53|4470.53|4470.53|4470.53|4470.53|4470.53|4470.53|4470.53|0
1622039230000|2021-05-26 14:27:10|4470.38|4470.38|4470.53|4470.53|4470.53|4470.53|4470.23|4470.23|0
1622039240000|2021-05-26 14:27:20|4470.83|4470.83|4470.83|4470.83|4470.83|4470.83|4470.83|4470.83|0
1622039250000|2021-05-26 14:27:30|4471.14|4471.14|4470.48|4470.48|4471.14|4471.14|4470.48|4470.48|0
1622039260000|2021-05-26 14:27:40|4470.18|4470.18|4470.18|4470.18|4470.18|4470.18|4470.18|4470.18|0
1622039280000|2021-05-26 14:28:00|4469.88|4469.88|4469.43|4469.43|4469.88|4469.88|4469.43|4469.43|0
1622039300000|2021-05-26 14:28:20|4469.48|4469.48|4469.3|4469.3|4469.48|4469.48|4469.28|4469.28|0
1622039310000|2021-05-26 14:28:30|4469.01|4469.01|4469.15|4469.15|4469.15|4469.15|4469.01|4469.01|0
1622039320000|2021-05-26 14:28:40|4469.25|4469.25|4469.25|4469.25|4469.25|4469.25|4469.25|4469.25|0
1622039330000|2021-05-26 14:28:50|4469.55|4469.55|4469.55|4469.55|4469.55|4469.55|4469.55|4469.55|0
1622039340000|2021-05-26 14:29:00|4469.79|4469.79|4469.53|4469.53|4469.83|4469.83|4469.53|4469.53|0
1622039350000|2021-05-26 14:29:10|4468.93|4468.93|4468.93|4468.93|4468.93|4468.93|4468.93|4468.93|0
1622039360000|2021-05-26 14:29:20|4469.23|4469.23|4469.05|4469.05|4469.23|4469.23|4469.05|4469.05|0
1622039370000|2021-05-26 14:29:30|4468.75|4468.75|4468.47|4468.47|4469.07|4469.07|4468.47|4468.47|0
1622039380000|2021-05-26 14:29:40|4468.77|4468.77|4468.47|4468.47|4468.77|4468.77|4468.47|4468.47|0
1622039390000|2021-05-26 14:29:50|4468.42|4468.42|4467.82|4467.82|4468.42|4468.42|4467.82|4467.82|0
1622039400000|2021-05-26 14:30:00|4467.76|4467.76|4467.61|4467.61|4467.76|4467.76|4467.61|4467.61|0
1622039410000|2021-05-26 14:30:10|4467.46|4467.46|4466.86|4466.86|4467.46|4467.46|4466.86|4466.86|0
1622039420000|2021-05-26 14:30:20|4466.89|4466.89|4466.98|4466.98|4466.98|4466.98|4466.89|4466.89|0
1622039430000|2021-05-26 14:30:30|4466.38|4466.38|4466.14|4466.14|4466.38|4466.38|4466.14|4466.14|0
1622039440000|2021-05-26 14:30:40|4466.29|4466.29|4465.68|4465.68|4466.29|4466.29|4465.68|4465.68|0
1622039450000|2021-05-26 14:30:50|4465.74|4465.74|4465|4465|4465.74|4465.74|4465|4465|0
1622039460000|2021-05-26 14:31:00|4465.3|4465.3|4465.74|4465.74|4465.74|4465.74|4465.3|4465.3|0
1622039470000|2021-05-26 14:31:10|4465.89|4465.89|4465.98|4465.98|4465.98|4465.98|4465.89|4465.89|0
1622039480000|2021-05-26 14:31:20|4466.28|4466.28|4466.28|4466.28|4466.28|4466.28|4466.28|4466.28|0
1622039500000|2021-05-26 14:31:40|4466.31|4466.31|4466.92|4466.92|4466.92|4466.92|4466.31|4466.31|0
1622039510000|2021-05-26 14:31:50|4466.94|4466.94|4467.03|4467.03|4467.06|4467.06|4466.94|4466.94|0
1622039520000|2021-05-26 14:32:00|4467.07|4467.07|4466.9|4466.9|4467.07|4467.07|4466.83|4466.83|0
1622039530000|2021-05-26 14:32:10|4467.2|4467.2|4467.28|4467.28|4467.28|4467.28|4467.2|4467.2|0
1622039560000|2021-05-26 14:32:40|4468.48|4468.48|4468.48|4468.48|4468.48|4468.48|4468.48|4468.48|0
1622039590000|2021-05-26 14:33:10|4468.33|4468.33|4466.87|4466.87|4468.33|4468.33|4466.87|4466.87|0
1622039600000|2021-05-26 14:33:20|4466.72|4466.72|4466.72|4466.72|4466.72|4466.72|4466.72|4466.72|0
1622039610000|2021-05-26 14:33:30|4466.57|4466.57|4466.46|4466.46|4466.57|4466.57|4466.42|4466.42|0
1622039630000|2021-05-26 14:33:50|4466.76|4466.76|4467.51|4467.51|4467.51|4467.51|4466.46|4466.46|0
1622039640000|2021-05-26 14:34:00|4467.48|4467.48|4467.76|4467.76|4467.76|4467.76|4467.48|4467.48|0
1622039650000|2021-05-26 14:34:10|4467.85|4467.85|4467.95|4467.95|4468.18|4468.18|4467.85|4467.85|0
1622039660000|2021-05-26 14:34:20|4467.91|4467.91|4468.17|4468.17|4468.21|4468.21|4467.91|4467.91|0
1622039670000|2021-05-26 14:34:30|4468.77|4468.77|4468.77|4468.77|4468.77|4468.77|4468.77|4468.77|0
1622039680000|2021-05-26 14:34:40|4468.73|4468.73|4469.67|4469.67|4469.67|4469.67|4468.73|4468.73|0
1622039700000|2021-05-26 14:35:00|4469.82|4469.82|4469.37|4469.37|4469.82|4469.82|4469.37|4469.37|0
1622039710000|2021-05-26 14:35:10|4469.22|4469.22|4469.22|4469.22|4469.22|4469.22|4469.22|4469.22|0
1622039720000|2021-05-26 14:35:20|4468.92|4468.92|4468.92|4468.92|4469.22|4469.22|4468.92|4468.92|0
1622039730000|2021-05-26 14:35:30|4468.83|4468.83|4468.37|4468.37|4468.83|4468.83|4468.37|4468.37|0
1622039750000|2021-05-26 14:35:50|4468.26|4468.26|4468.01|4468.01|4468.31|4468.31|4468.01|4468.01|0
1622039760000|2021-05-26 14:36:00|4468.31|4468.31|4468.61|4468.61|4468.61|4468.61|4468.31|4468.31|0
1622039780000|2021-05-26 14:36:20|4468.31|4468.31|4467.71|4467.71|4468.31|4468.31|4467.71|4467.71|0
1622039790000|2021-05-26 14:36:30|4467.65|4467.65|4468.25|4468.25|4468.25|4468.25|4467.65|4467.65|0
1622039800000|2021-05-26 14:36:40|4468.16|4468.16|4468.27|4468.27|4468.27|4468.27|4468.12|4468.12|0
1622039810000|2021-05-26 14:36:50|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|0
1622039820000|2021-05-26 14:37:00|4467.86|4467.86|4467.86|4467.86|4467.86|4467.86|4467.86|4467.86|0
1622039830000|2021-05-26 14:37:10|4467.95|4467.95|4467.78|4467.78|4467.95|4467.95|4467.78|4467.78|0
1622039850000|2021-05-26 14:37:30|4467.72|4467.72|4467.78|4467.78|4467.78|4467.78|4467.72|4467.72|0
1622039860000|2021-05-26 14:37:40|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|0
1622039870000|2021-05-26 14:37:50|4467.45|4467.45|4467.15|4467.15|4467.45|4467.45|4467.15|4467.15|0
1622039880000|2021-05-26 14:38:00|4467.45|4467.45|4466.32|4466.32|4467.45|4467.45|4466.32|4466.32|0
1622039890000|2021-05-26 14:38:10|4466.63|4466.63|4466.22|4466.22|4466.63|4466.63|4466.22|4466.22|0
1622039910000|2021-05-26 14:38:30|4466.2|4466.2|4466.2|4466.2|4466.2|4466.2|4466.2|4466.2|0
1622039930000|2021-05-26 14:38:50|4465.9|4465.9|4465.9|4465.9|4465.9|4465.9|4465.9|4465.9|0
1622039940000|2021-05-26 14:39:00|4465.6|4465.6|4465.54|4465.54|4465.6|4465.6|4465.54|4465.54|0
1622039950000|2021-05-26 14:39:10|4465.48|4465.48|4465.48|4465.48|4465.48|4465.48|4465.48|4465.48|0
1622039960000|2021-05-26 14:39:20|4464.88|4464.88|4465.15|4465.15|4465.21|4465.21|4464.88|4464.88|0
1622039980000|2021-05-26 14:39:40|4465.21|4465.21|4465.09|4465.09|4465.21|4465.21|4465.09|4465.09|0
1622039990000|2021-05-26 14:39:50|4464.79|4464.79|4465.09|4465.09|4465.09|4465.09|4464.79|4464.79|0
1622040010000|2021-05-26 14:40:10|4464.8|4464.8|4464.71|4464.71|4464.86|4464.86|4464.55|4464.55|0
1622040040000|2021-05-26 14:40:40|4464.74|4464.74|4465.19|4465.19|4465.19|4465.19|4464.74|4464.74|0
1622040050000|2021-05-26 14:40:50|4465.79|4465.79|4465.76|4465.76|4465.79|4465.79|4465.61|4465.61|0
1622040060000|2021-05-26 14:41:00|4465.85|4465.85|4465.5|4465.5|4465.85|4465.85|4465.5|4465.5|0
1622040070000|2021-05-26 14:41:10|4465.2|4465.2|4464.9|4464.9|4465.2|4465.2|4464.9|4464.9|0
1622040080000|2021-05-26 14:41:20|4464.81|4464.81|4464.81|4464.81|4464.81|4464.81|4464.81|4464.81|0
1622040090000|2021-05-26 14:41:30|4464.75|4464.75|4463.95|4463.95|4464.75|4464.75|4463.95|4463.95|0
1622040110000|2021-05-26 14:41:50|4463.8|4463.8|4463.76|4463.76|4463.8|4463.8|4463.76|4463.76|0
1622040120000|2021-05-26 14:42:00|4463.16|4463.16|4462.86|4462.86|4463.46|4463.46|4462.86|4462.86|0
1622040130000|2021-05-26 14:42:10|4462.84|4462.84|4463.01|4463.01|4463.01|4463.01|4462.84|4462.84|0
1622040140000|2021-05-26 14:42:20|4463.31|4463.31|4463.73|4463.73|4463.73|4463.73|4463.28|4463.28|0
1622040150000|2021-05-26 14:42:30|4463.68|4463.68|4463.68|4463.68|4463.68|4463.68|4463.68|4463.68|0
1622040180000|2021-05-26 14:43:00|4463.53|4463.53|4463.47|4463.47|4463.53|4463.53|4463.47|4463.47|0
1622040190000|2021-05-26 14:43:10|4463.77|4463.77|4462.76|4462.76|4463.77|4463.77|4462.76|4462.76|0
1622040210000|2021-05-26 14:43:30|4462.81|4462.81|4462.96|4462.96|4462.96|4462.96|4462.81|4462.81|0
1622040220000|2021-05-26 14:43:40|4463.56|4463.56|4463.86|4463.86|4463.86|4463.86|4463.56|4463.56|0
1622040240000|2021-05-26 14:44:00|4463.92|4463.92|4463.9|4463.9|4463.92|4463.92|4463.9|4463.9|0
1622040250000|2021-05-26 14:44:10|4463.78|4463.78|4464|4464|4464.06|4464.06|4463.76|4463.76|0
1622040260000|2021-05-26 14:44:20|4464.3|4464.3|4464.3|4464.3|4464.3|4464.3|4464.3|4464.3|0
1622040280000|2021-05-26 14:44:40|4464|4464|4464|4464|4464|4464|4464|4464|0
1622040290000|2021-05-26 14:44:50|4463.7|4463.7|4463.89|4463.89|4464|4464|4463.7|4463.7|0
1622040300000|2021-05-26 14:45:00|4463.94|4463.94|4463.73|4463.73|4463.94|4463.94|4463.64|4463.64|0
1622040310000|2021-05-26 14:45:10|4463.61|4463.61|4463.59|4463.59|4463.61|4463.61|4463.55|4463.55|0
1622040330000|2021-05-26 14:45:30|4463.48|4463.48|4463.56|4463.56|4463.56|4463.56|4463.48|4463.48|0
1622040340000|2021-05-26 14:45:40|4463.86|4463.86|4463.86|4463.86|4463.86|4463.86|4463.86|4463.86|0
1622040350000|2021-05-26 14:45:50|4463.95|4463.95|4463.95|4463.95|4463.95|4463.95|4463.95|4463.95|0
1622040360000|2021-05-26 14:46:00|4464.25|4464.25|4463.93|4463.93|4464.25|4464.25|4463.93|4463.93|0
1622040380000|2021-05-26 14:46:20|4463.63|4463.63|4463.21|4463.21|4463.63|4463.63|4463.21|4463.21|0
1622040390000|2021-05-26 14:46:30|4463.51|4463.51|4463.51|4463.51|4463.51|4463.51|4463.51|4463.51|0
1622040400000|2021-05-26 14:46:40|4463.36|4463.36|4463.36|4463.36|4463.36|4463.36|4463.36|4463.36|0
1622040420000|2021-05-26 14:47:00|4463.27|4463.27|4462.97|4462.97|4463.27|4463.27|4462.97|4462.97|0
1622040430000|2021-05-26 14:47:10|4463.12|4463.12|4463.52|4463.52|4463.52|4463.52|4463.12|4463.12|0
1622040440000|2021-05-26 14:47:20|4463.47|4463.47|4463.41|4463.41|4463.47|4463.47|4463.41|4463.41|0
1622040450000|2021-05-26 14:47:30|4464.01|4464.01|4464.13|4464.13|4464.13|4464.13|4464.01|4464.01|0
1622040460000|2021-05-26 14:47:40|4464.18|4464.18|4464.54|4464.54|4464.54|4464.54|4464.18|4464.18|0
1622040480000|2021-05-26 14:48:00|4464.59|4464.59|4464.59|4464.59|4464.59|4464.59|4464.59|4464.59|0
1622040490000|2021-05-26 14:48:10|4464.29|4464.29|4464.29|4464.29|4464.29|4464.29|4464.29|4464.29|0
1622040500000|2021-05-26 14:48:20|4463.69|4463.69|4464.37|4464.37|4464.37|4464.37|4463.69|4463.69|0
1622040510000|2021-05-26 14:48:30|4464.45|4464.45|4464.78|4464.78|4464.78|4464.78|4464.45|4464.45|0
1622040520000|2021-05-26 14:48:40|4464.63|4464.63|4463.4|4463.4|4464.63|4464.63|4463.4|4463.4|0
1622040530000|2021-05-26 14:48:50|4463.49|4463.49|4463.48|4463.48|4464.08|4464.08|4463.48|4463.48|0
1622040540000|2021-05-26 14:49:00|4463.39|4463.39|4462.77|4462.77|4463.39|4463.39|4462.62|4462.62|0
1622040550000|2021-05-26 14:49:10|4462.65|4462.65|4462.05|4462.05|4462.65|4462.65|4462.05|4462.05|0
1622040560000|2021-05-26 14:49:20|4461.94|4461.94|4462.48|4462.48|4462.48|4462.48|4461.88|4461.88|0
1622040570000|2021-05-26 14:49:30|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|0
1622040580000|2021-05-26 14:49:40|4462.03|4462.03|4461.88|4461.88|4462.03|4462.03|4461.88|4461.88|0
1622040590000|2021-05-26 14:49:50|4461.58|4461.58|4461.53|4461.53|4461.62|4461.62|4461.53|4461.53|0
1622040600000|2021-05-26 14:50:00|4461.59|4461.59|4461.59|4461.59|4461.59|4461.59|4461.59|4461.59|0
1622040610000|2021-05-26 14:50:10|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|0
1622040620000|2021-05-26 14:50:20|4461.67|4461.67|4461.37|4461.37|4461.67|4461.67|4461.37|4461.37|0
1622040630000|2021-05-26 14:50:30|4461.67|4461.67|4461.28|4461.28|4461.67|4461.67|4461.28|4461.28|0
1622040640000|2021-05-26 14:50:40|4461.13|4461.13|4461.28|4461.28|4461.28|4461.28|4461.13|4461.13|0
1622040650000|2021-05-26 14:50:50|4461.13|4461.13|4461.33|4461.33|4461.33|4461.33|4460.74|4460.74|0
1622040660000|2021-05-26 14:51:00|4461.18|4461.18|4461.24|4461.24|4461.33|4461.33|4461.04|4461.04|0
1622040670000|2021-05-26 14:51:10|4461.54|4461.54|4461.54|4461.54|4461.54|4461.54|4461.54|4461.54|0
1622040680000|2021-05-26 14:51:20|4461.37|4461.37|4461.5|4461.5|4461.5|4461.5|4461.2|4461.2|0
1622040690000|2021-05-26 14:51:30|4461.2|4461.2|4460.9|4460.9|4461.2|4461.2|4460.9|4460.9|0
1622040700000|2021-05-26 14:51:40|4460.75|4460.75|4460.73|4460.73|4460.75|4460.75|4460.73|4460.73|0
1622040710000|2021-05-26 14:51:50|4460.69|4460.69|4459.99|4459.99|4460.69|4460.69|4459.99|4459.99|0
1622040720000|2021-05-26 14:52:00|4459.84|4459.84|4459.81|4459.81|4459.84|4459.84|4459.81|4459.81|0
1622040730000|2021-05-26 14:52:10|4459.86|4459.86|4459.86|4459.86|4459.86|4459.86|4459.86|4459.86|0
1622040760000|2021-05-26 14:52:40|4459.56|4459.56|4458.94|4458.94|4459.56|4459.56|4458.94|4458.94|0
1622040770000|2021-05-26 14:52:50|4458.64|4458.64|4458.64|4458.64|4458.64|4458.64|4458.64|4458.64|0
1622040780000|2021-05-26 14:53:00|4458.94|4458.94|4459.09|4459.09|4459.09|4459.09|4458.94|4458.94|0
1622040790000|2021-05-26 14:53:10|4459.2|4459.2|4458.87|4458.87|4459.2|4459.2|4458.87|4458.87|0
1622040810000|2021-05-26 14:53:30|4458.43|4458.43|4457.61|4457.61|4458.43|4458.43|4457.08|4457.08|0
1622040820000|2021-05-26 14:53:40|4457.56|4457.56|4458.3|4458.3|4458.3|4458.3|4457.56|4457.56|0
1622040830000|2021-05-26 14:53:50|4458.61|4458.61|4458.7|4458.7|4459|4459|4458.61|4458.61|0
1622040850000|2021-05-26 14:54:10|4458.64|4458.64|4458.64|4458.64|4458.64|4458.64|4458.64|4458.64|0
1622040860000|2021-05-26 14:54:20|4458.94|4458.94|4458.94|4458.94|4458.94|4458.94|4458.94|4458.94|0
1622040870000|2021-05-26 14:54:30|4458.77|4458.77|4458.77|4458.77|4458.77|4458.77|4458.77|4458.77|0
1622040890000|2021-05-26 14:54:50|4458.47|4458.47|4458.47|4458.47|4458.47|4458.47|4458.47|4458.47|0
1622040900000|2021-05-26 14:55:00|4458.17|4458.17|4457.87|4457.87|4458.17|4458.17|4457.87|4457.87|0
1622040920000|2021-05-26 14:55:20|4458.17|4458.17|4459.08|4459.08|4459.08|4459.08|4458.13|4458.13|0
1622040930000|2021-05-26 14:55:30|4458.93|4458.93|4459.23|4459.23|4459.23|4459.23|4458.93|4458.93|0
1622040940000|2021-05-26 14:55:40|4459.53|4459.53|4458.93|4458.93|4459.53|4459.53|4458.93|4458.93|0
1622040960000|2021-05-26 14:56:00|4458.63|4458.63|4458.96|4458.96|4458.99|4458.99|4458.63|4458.63|0
1622040970000|2021-05-26 14:56:10|4458.84|4458.84|4458.57|4458.57|4458.87|4458.87|4458.57|4458.57|0
1622040980000|2021-05-26 14:56:20|4458.53|4458.53|4458.44|4458.44|4458.53|4458.53|4458.44|4458.44|0
1622040990000|2021-05-26 14:56:30|4458.35|4458.35|4458.35|4458.35|4458.35|4458.35|4458.35|4458.35|0
1622041000000|2021-05-26 14:56:40|4458.31|4458.31|4458.61|4458.61|4458.61|4458.61|4458.31|4458.31|0
1622041020000|2021-05-26 14:57:00|4458.65|4458.65|4459.31|4459.31|4459.31|4459.31|4458.65|4458.65|0
1622041030000|2021-05-26 14:57:10|4459.61|4459.61|4459.46|4459.46|4459.61|4459.61|4459.46|4459.46|0
1622041040000|2021-05-26 14:57:20|4459.4|4459.4|4459.35|4459.35|4459.4|4459.4|4459.35|4459.35|0
1622041050000|2021-05-26 14:57:30|4459.42|4459.42|4459.77|4459.77|4459.77|4459.77|4459.42|4459.42|0
1622041060000|2021-05-26 14:57:40|4459.95|4459.95|4460.13|4460.13|4460.31|4460.31|4459.95|4459.95|0
1622041080000|2021-05-26 14:58:00|4460.43|4460.43|4460.35|4460.35|4460.43|4460.43|4460.35|4460.35|0
1622041090000|2021-05-26 14:58:10|4460.65|4460.65|4459.97|4459.97|4460.65|4460.65|4459.97|4459.97|0
1622041100000|2021-05-26 14:58:20|4460.27|4460.27|4460.57|4460.57|4460.57|4460.57|4460.27|4460.27|0
1622041110000|2021-05-26 14:58:30|4460.51|4460.51|4460.54|4460.54|4460.54|4460.54|4460.51|4460.51|0
1622041120000|2021-05-26 14:58:40|4460.63|4460.63|4460.63|4460.63|4460.63|4460.63|4460.63|4460.63|0
1622041130000|2021-05-26 14:58:50|4460.74|4460.74|4460.56|4460.56|4460.74|4460.74|4460.56|4460.56|0
1622041150000|2021-05-26 14:59:10|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|0
1622041160000|2021-05-26 14:59:20|4460.89|4460.89|4460.7|4460.7|4460.89|4460.89|4460.41|4460.41|0
1622041170000|2021-05-26 14:59:30|4460.88|4460.88|4461.09|4461.09|4461.09|4461.09|4460.65|4460.65|0
1622041180000|2021-05-26 14:59:40|4461.24|4461.24|4461.54|4461.54|4461.54|4461.54|4461.24|4461.24|0
1622041190000|2021-05-26 14:59:50|4461.24|4461.24|4461.03|4461.03|4461.24|4461.24|4461.03|4461.03|0
1622041200000|2021-05-26 15:00:00|4461.09|4461.09|4461.07|4461.07|4461.09|4461.09|4461.07|4461.07|0
1622041210000|2021-05-26 15:00:10|4460.92|4460.92|4460.32|4460.32|4460.92|4460.92|4460.32|4460.32|0
1622041220000|2021-05-26 15:00:20|4460.02|4460.02|4460.02|4460.02|4460.02|4460.02|4460.02|4460.02|0
1622041230000|2021-05-26 15:00:30|4460.32|4460.32|4460.68|4460.68|4460.68|4460.68|4460.32|4460.32|0
1622041240000|2021-05-26 15:00:40|4460.98|4460.98|4460.98|4460.98|4460.98|4460.98|4460.98|4460.98|0
1622041250000|2021-05-26 15:00:50|4460.94|4460.94|4461.24|4461.24|4461.24|4461.24|4460.94|4460.94|0
1622041260000|2021-05-26 15:01:00|4461.54|4461.54|4461.84|4461.84|4461.84|4461.84|4461.54|4461.54|0
1622041270000|2021-05-26 15:01:10|4462.44|4462.44|4462.73|4462.73|4462.73|4462.73|4461.78|4461.78|0
1622041280000|2021-05-26 15:01:20|4462.9|4462.9|4463.2|4463.2|4463.2|4463.2|4462.9|4462.9|0
1622041290000|2021-05-26 15:01:30|4462.75|4462.75|4462.75|4462.75|4462.75|4462.75|4462.75|4462.75|0
1622041300000|2021-05-26 15:01:40|4462.73|4462.73|4462.65|4462.65|4462.73|4462.73|4462.65|4462.65|0
1622041310000|2021-05-26 15:01:50|4462.8|4462.8|4462.56|4462.56|4462.89|4462.89|4462.56|4462.56|0
1622041320000|2021-05-26 15:02:00|4462.86|4462.86|4462.81|4462.81|4462.86|4462.86|4462.81|4462.81|0
1622041330000|2021-05-26 15:02:10|4462.96|4462.96|4463.29|4463.29|4463.29|4463.29|4462.96|4462.96|0
1622041340000|2021-05-26 15:02:20|4463.18|4463.18|4463.06|4463.06|4463.18|4463.18|4463.06|4463.06|0
1622041350000|2021-05-26 15:02:30|4462.76|4462.76|4463.36|4463.36|4463.36|4463.36|4462.76|4462.76|0
1622041360000|2021-05-26 15:02:40|4463.66|4463.66|4463.87|4463.87|4463.87|4463.87|4463.51|4463.51|0
1622041370000|2021-05-26 15:02:50|4463.83|4463.83|4463.79|4463.79|4463.83|4463.83|4463.79|4463.79|0
1622041380000|2021-05-26 15:03:00|4464.09|4464.09|4462.75|4462.75|4464.09|4464.09|4462.75|4462.75|0
1622041390000|2021-05-26 15:03:10|4462.9|4462.9|4462.9|4462.9|4462.9|4462.9|4462.9|4462.9|0
1622041400000|2021-05-26 15:03:20|4462.75|4462.75|4462.15|4462.15|4462.75|4462.75|4462.15|4462.15|0
1622041410000|2021-05-26 15:03:30|4461.85|4461.85|4461.7|4461.7|4461.85|4461.85|4461.4|4461.4|0
1622041420000|2021-05-26 15:03:40|4462.15|4462.15|4461.85|4461.85|4462.29|4462.29|4461.85|4461.85|0
1622041430000|2021-05-26 15:03:50|4461.25|4461.25|4460.65|4460.65|4461.25|4461.25|4460.65|4460.65|0
1622041440000|2021-05-26 15:04:00|4460.5|4460.5|4460.14|4460.14|4460.5|4460.5|4460.08|4460.08|0
1622041450000|2021-05-26 15:04:10|4460.03|4460.03|4460.07|4460.07|4460.07|4460.07|4459.77|4459.77|0
1622041460000|2021-05-26 15:04:20|4460.04|4460.04|4459.94|4459.94|4460.04|4460.04|4459.94|4459.94|0
1622041470000|2021-05-26 15:04:30|4460.09|4460.09|4460.09|4460.09|4460.09|4460.09|4460.09|4460.09|0
1622041480000|2021-05-26 15:04:40|4460.23|4460.23|4460.23|4460.23|4460.23|4460.23|4459.93|4459.93|0
1622041490000|2021-05-26 15:04:50|4460.05|4460.05|4460.02|4460.02|4460.05|4460.05|4460.02|4460.02|0
1622041500000|2021-05-26 15:05:00|4460.32|4460.32|4459.91|4459.91|4460.45|4460.45|4459.87|4459.87|0
1622041510000|2021-05-26 15:05:10|4460.21|4460.21|4460.73|4460.73|4460.81|4460.81|4460.21|4460.21|0
1622041520000|2021-05-26 15:05:20|4460.76|4460.76|4460.72|4460.72|4460.76|4460.76|4460.61|4460.61|0
1622041540000|2021-05-26 15:05:40|4461.02|4461.02|4461.02|4461.02|4461.02|4461.02|4461.02|4461.02|0
1622041560000|2021-05-26 15:06:00|4461.17|4461.17|4461.02|4461.02|4461.17|4461.17|4461.02|4461.02|0
1622041570000|2021-05-26 15:06:10|4460.85|4460.85|4461.21|4461.21|4461.21|4461.21|4460.85|4460.85|0
1622041580000|2021-05-26 15:06:20|4461.06|4461.06|4461.51|4461.51|4461.51|4461.51|4461.06|4461.06|0
1622041590000|2021-05-26 15:06:30|4461.34|4461.34|4461.64|4461.64|4461.64|4461.64|4461.34|4461.34|0
1622041600000|2021-05-26 15:06:40|4461.34|4461.34|4461.34|4461.34|4461.34|4461.34|4461.34|4461.34|0
1622041610000|2021-05-26 15:06:50|4461.64|4461.64|4461.49|4461.49|4461.64|4461.64|4461.49|4461.49|0
1622041620000|2021-05-26 15:07:00|4460.8|4460.8|4460.65|4460.65|4460.95|4460.95|4460.65|4460.65|0
1622041630000|2021-05-26 15:07:10|4460.5|4460.5|4460.66|4460.66|4460.66|4460.66|4460.25|4460.25|0
1622041640000|2021-05-26 15:07:20|4460.36|4460.36|4460.3|4460.3|4460.36|4460.36|4460.25|4460.25|0
1622041650000|2021-05-26 15:07:30|4460.25|4460.25|4460.07|4460.07|4460.25|4460.25|4460.07|4460.07|0
1622041660000|2021-05-26 15:07:40|4459.96|4459.96|4460.02|4460.02|4460.17|4460.17|4459.96|4459.96|0
1622041680000|2021-05-26 15:08:00|4460.07|4460.07|4460.43|4460.43|4460.43|4460.43|4460.07|4460.07|0
1622041690000|2021-05-26 15:08:10|4460.39|4460.39|4459.73|4459.73|4460.39|4460.39|4459.73|4459.73|0
1622041700000|2021-05-26 15:08:20|4459.43|4459.43|4459.39|4459.39|4459.43|4459.43|4459.39|4459.39|0
1622041710000|2021-05-26 15:08:30|4459.69|4459.69|4459.84|4459.84|4459.84|4459.84|4459.39|4459.39|0
1622041720000|2021-05-26 15:08:40|4459.54|4459.54|4458.9|4458.9|4459.54|4459.54|4458.9|4458.9|0
1622041730000|2021-05-26 15:08:50|4458.88|4458.88|4458.62|4458.62|4458.88|4458.88|4458.62|4458.62|0
1622041740000|2021-05-26 15:09:00|4458.56|4458.56|4458.57|4458.57|4458.57|4458.57|4458.47|4458.47|0
1622041750000|2021-05-26 15:09:10|4458.55|4458.55|4458.55|4458.55|4458.55|4458.55|4458.55|4458.55|0
1622041760000|2021-05-26 15:09:20|4458.57|4458.57|4458.4|4458.4|4458.6|4458.6|4458.4|4458.4|0
1622041770000|2021-05-26 15:09:30|4458.28|4458.28|4458.19|4458.19|4458.28|4458.28|4458.19|4458.19|0
1622041780000|2021-05-26 15:09:40|4458.16|4458.16|4457.61|4457.61|4458.16|4458.16|4457.61|4457.61|0
1622041790000|2021-05-26 15:09:50|4457.55|4457.55|4457.34|4457.34|4457.61|4457.61|4457.1|4457.1|0
1622041800000|2021-05-26 15:10:00|4457.28|4457.28|4457.51|4457.51|4457.84|4457.84|4457.09|4457.09|0
1622041810000|2021-05-26 15:10:10|4457.63|4457.63|4456.8|4456.8|4457.66|4457.66|4456.8|4456.8|0
1622041820000|2021-05-26 15:10:20|4456.74|4456.74|4456.7|4456.7|4456.94|4456.94|4456.7|4456.7|0
1622041830000|2021-05-26 15:10:30|4456.85|4456.85|4456.62|4456.62|4457|4457|4456.62|4456.62|0
1622041840000|2021-05-26 15:10:40|4456.71|4456.71|4456.44|4456.44|4456.86|4456.86|4456.3|4456.3|0
1622041850000|2021-05-26 15:10:50|4456.5|4456.5|4456.65|4456.65|4456.65|4456.65|4456.35|4456.35|0
1622041860000|2021-05-26 15:11:00|4456.56|4456.56|4456.26|4456.26|4456.56|4456.56|4456.26|4456.26|0
1622041870000|2021-05-26 15:11:10|4456.32|4456.32|4456.08|4456.08|4456.38|4456.38|4456.08|4456.08|0
1622041880000|2021-05-26 15:11:20|4455.78|4455.78|4455.73|4455.73|4455.82|4455.82|4455.7|4455.7|0
1622041890000|2021-05-26 15:11:30|4455.76|4455.76|4455.45|4455.45|4455.85|4455.85|4455.45|4455.45|0
1622041900000|2021-05-26 15:11:40|4455.75|4455.75|4456.05|4456.05|4456.2|4456.2|4455.75|4455.75|0
1622041910000|2021-05-26 15:11:50|4455.75|4455.75|4455.75|4455.75|4455.75|4455.75|4455.75|4455.75|0
1622041920000|2021-05-26 15:12:00|4455.87|4455.87|4456.69|4456.69|4456.76|4456.76|4455.87|4455.87|0
1622041930000|2021-05-26 15:12:10|4456.84|4456.84|4456.39|4456.39|4456.84|4456.84|4456.39|4456.39|0
1622041950000|2021-05-26 15:12:30|4456.54|4456.54|4456.6|4456.6|4456.6|4456.6|4456.43|4456.43|0
1622041960000|2021-05-26 15:12:40|4456.65|4456.65|4456.53|4456.53|4456.65|4456.65|4456.53|4456.53|0
1622041970000|2021-05-26 15:12:50|4456.72|4456.72|4456.66|4456.66|4456.75|4456.75|4456.66|4456.66|0
1622041980000|2021-05-26 15:13:00|4456.51|4456.51|4456.51|4456.51|4456.51|4456.51|4456.37|4456.37|0
1622041990000|2021-05-26 15:13:10|4456.37|4456.37|4455.71|4455.71|4456.37|4456.37|4455.71|4455.71|0
1622042000000|2021-05-26 15:13:20|4455.65|4455.65|4456.01|4456.01|4456.01|4456.01|4455.65|4455.65|0
1622042010000|2021-05-26 15:13:30|4456.15|4456.15|4456.15|4456.15|4456.15|4456.15|4456.15|4456.15|0
1622042020000|2021-05-26 15:13:40|4456.01|4456.01|4456.38|4456.38|4456.38|4456.38|4456.01|4456.01|0
1622042040000|2021-05-26 15:14:00|4456.26|4456.26|4456.05|4456.05|4456.38|4456.38|4456.05|4456.05|0
1622042050000|2021-05-26 15:14:10|4455.88|4455.88|4455.88|4455.88|4455.88|4455.88|4455.88|4455.88|0
1622042060000|2021-05-26 15:14:20|4455.94|4455.94|4455.88|4455.88|4456|4456|4455.67|4455.67|0
1622042070000|2021-05-26 15:14:30|4455.86|4455.86|4455.77|4455.77|4455.86|4455.86|4455.56|4455.56|0
1622042080000|2021-05-26 15:14:40|4455.62|4455.62|4455.73|4455.73|4455.73|4455.73|4455.47|4455.47|0
1622042090000|2021-05-26 15:14:50|4455.67|4455.67|4455.52|4455.52|4455.67|4455.67|4455.52|4455.52|0
1622042100000|2021-05-26 15:15:00|4455.38|4455.38|4455.26|4455.26|4455.65|4455.65|4455.26|4455.26|0
1622042110000|2021-05-26 15:15:10|4455.56|4455.56|4456.03|4456.03|4456.03|4456.03|4455.56|4455.56|0
1622042120000|2021-05-26 15:15:20|4455.94|4455.94|4455.94|4455.94|4455.94|4455.94|4455.94|4455.94|0
1622042130000|2021-05-26 15:15:30|4455.87|4455.87|4456.35|4456.35|4456.35|4456.35|4455.81|4455.81|0
1622042140000|2021-05-26 15:15:40|4456.95|4456.95|4457.25|4457.25|4457.25|4457.25|4456.95|4456.95|0
1622042150000|2021-05-26 15:15:50|4457.1|4457.1|4457.25|4457.25|4457.25|4457.25|4457.1|4457.1|0
1622042160000|2021-05-26 15:16:00|4457.42|4457.42|4457.9|4457.9|4457.9|4457.9|4457.42|4457.42|0
1622042170000|2021-05-26 15:16:10|4458.05|4458.05|4457.8|4457.8|4458.1|4458.1|4457.8|4457.8|0
1622042180000|2021-05-26 15:16:20|4457.69|4457.69|4457.69|4457.69|4457.73|4457.73|4457.69|4457.69|0
1622042190000|2021-05-26 15:16:30|4457.39|4457.39|4457.73|4457.73|4457.73|4457.73|4457.39|4457.39|0
1622042200000|2021-05-26 15:16:40|4457.43|4457.43|4457.46|4457.46|4457.46|4457.46|4457.28|4457.28|0
1622042210000|2021-05-26 15:16:50|4457.61|4457.61|4457.61|4457.61|4457.61|4457.61|4457.61|4457.61|0
1622042220000|2021-05-26 15:17:00|4457.31|4457.31|4457.62|4457.62|4457.62|4457.62|4457.31|4457.31|0
1622042230000|2021-05-26 15:17:10|4457.35|4457.35|4457.08|4457.08|4457.35|4457.35|4457.08|4457.08|0
1622042240000|2021-05-26 15:17:20|4457.2|4457.2|4457.08|4457.08|4457.2|4457.2|4457.08|4457.08|0
1622042260000|2021-05-26 15:17:40|4456.48|4456.48|4456.45|4456.45|4456.48|4456.48|4456.45|4456.45|0
1622042270000|2021-05-26 15:17:50|4456.14|4456.14|4456.14|4456.14|4456.14|4456.14|4456.14|4456.14|0
1622042280000|2021-05-26 15:18:00|4456.09|4456.09|4455.85|4455.85|4456.09|4456.09|4455.85|4455.85|0
1622042290000|2021-05-26 15:18:10|4455.55|4455.55|4455.29|4455.29|4455.55|4455.55|4455.1|4455.1|0
1622042300000|2021-05-26 15:18:20|4455.25|4455.25|4455.25|4455.25|4455.25|4455.25|4455.25|4455.25|0
1622042310000|2021-05-26 15:18:30|4455.34|4455.34|4455.04|4455.04|4455.34|4455.34|4455.04|4455.04|0
1622042320000|2021-05-26 15:18:40|4455.19|4455.19|4455.16|4455.16|4455.19|4455.19|4455.16|4455.16|0
1622042330000|2021-05-26 15:18:50|4455.28|4455.28|4455.21|4455.21|4455.28|4455.28|4455.21|4455.21|0
1622042340000|2021-05-26 15:19:00|4455.23|4455.23|4455.02|4455.02|4455.23|4455.23|4454.84|4454.84|0
1622042350000|2021-05-26 15:19:10|4454.84|4454.84|4454.85|4454.85|4454.89|4454.89|4454.84|4454.84|0
1622042360000|2021-05-26 15:19:20|4454.88|4454.88|4454.88|4454.88|4454.88|4454.88|4454.88|4454.88|0
1622042380000|2021-05-26 15:19:40|4454.99|4454.99|4455.09|4455.09|4455.24|4455.24|4454.92|4454.92|0
1622042390000|2021-05-26 15:19:50|4455.39|4455.39|4455.36|4455.36|4455.39|4455.39|4455.35|4455.35|0
1622042400000|2021-05-26 15:20:00|4455.34|4455.34|4454.86|4454.86|4455.39|4455.39|4454.86|4454.86|0
1622042410000|2021-05-26 15:20:10|4454.81|4454.81|4454.96|4454.96|4454.96|4454.96|4454.81|4454.81|0
1622042420000|2021-05-26 15:20:20|4455.05|4455.05|4454.7|4454.7|4455.05|4455.05|4454.6|4454.6|0
1622042430000|2021-05-26 15:20:30|4455|4455|4454.53|4454.53|4455|4455|4454.53|4454.53|0
1622042440000|2021-05-26 15:20:40|4454.47|4454.47|4454.47|4454.47|4454.47|4454.47|4454.47|4454.47|0
1622042450000|2021-05-26 15:20:50|4454.5|4454.5|4453.84|4453.84|4454.5|4454.5|4453.82|4453.82|0
1622042460000|2021-05-26 15:21:00|4453.24|4453.24|4453.39|4453.39|4453.4|4453.4|4453.23|4453.23|0
1622042480000|2021-05-26 15:21:20|4453.24|4453.24|4453.78|4453.78|4453.78|4453.78|4453.24|4453.24|0
1622042490000|2021-05-26 15:21:30|4453.75|4453.75|4453.8|4453.8|4453.8|4453.8|4453.75|4453.75|0
1622042500000|2021-05-26 15:21:40|4453.85|4453.85|4453.88|4453.88|4453.88|4453.88|4453.85|4453.85|0
1622042510000|2021-05-26 15:21:50|4454.18|4454.18|4453.52|4453.52|4454.18|4454.18|4453.52|4453.52|0
1622042520000|2021-05-26 15:22:00|4453.37|4453.37|4453.67|4453.67|4453.67|4453.67|4453.37|4453.37|0
1622042530000|2021-05-26 15:22:10|4453.78|4453.78|4453.78|4453.78|4453.78|4453.78|4453.78|4453.78|0
1622042540000|2021-05-26 15:22:20|4453.55|4453.55|4453.55|4453.55|4453.55|4453.55|4453.1|4453.1|0
1622042550000|2021-05-26 15:22:30|4453.51|4453.51|4453.51|4453.51|4453.51|4453.51|4453.51|4453.51|0
1622042560000|2021-05-26 15:22:40|4453.54|4453.54|4453.43|4453.43|4453.58|4453.58|4453.43|4453.43|0
1622042570000|2021-05-26 15:22:50|4453.49|4453.49|4453.49|4453.49|4453.49|4453.49|4453.49|4453.49|0
1622042580000|2021-05-26 15:23:00|4453.51|4453.51|4453.49|4453.49|4453.51|4453.51|4453.49|4453.49|0
1622042590000|2021-05-26 15:23:10|4453.19|4453.19|4453.45|4453.45|4453.49|4453.49|4453.19|4453.19|0
1622042600000|2021-05-26 15:23:20|4453.36|4453.36|4453.18|4453.18|4453.36|4453.36|4453.18|4453.18|0
1622042610000|2021-05-26 15:23:30|4453.09|4453.09|4453.43|4453.43|4453.43|4453.43|4453.09|4453.09|0
1622042620000|2021-05-26 15:23:40|4453.35|4453.35|4453.2|4453.2|4453.35|4453.35|4453.2|4453.2|0
1622042630000|2021-05-26 15:23:50|4452.84|4452.84|4452.73|4452.73|4452.84|4452.84|4452.73|4452.73|0
1622042640000|2021-05-26 15:24:00|4452.91|4452.91|4452.91|4452.91|4452.91|4452.91|4452.91|4452.91|0
1622042660000|2021-05-26 15:24:20|4452.85|4452.85|4452.85|4452.85|4452.85|4452.85|4452.85|4452.85|0
1622042670000|2021-05-26 15:24:30|4453|4453|4453.45|4453.45|4453.45|4453.45|4452.85|4452.85|0
1622042680000|2021-05-26 15:24:40|4453.42|4453.42|4453.13|4453.13|4453.42|4453.42|4453.13|4453.13|0
1622042690000|2021-05-26 15:24:50|4453.1|4453.1|4452.88|4452.88|4453.1|4453.1|4452.88|4452.88|0
1622042700000|2021-05-26 15:25:00|4452.28|4452.28|4451.8|4451.8|4452.43|4452.43|4451.8|4451.8|0
1622042710000|2021-05-26 15:25:10|4451.74|4451.74|4452.2|4452.2|4452.2|4452.2|4451.64|4451.64|0
1622042720000|2021-05-26 15:25:20|4452.23|4452.23|4452.32|4452.32|4452.32|4452.32|4452.2|4452.2|0
1622042730000|2021-05-26 15:25:30|4452.02|4452.02|4451.66|4451.66|4452.02|4452.02|4451.66|4451.66|0
1622042740000|2021-05-26 15:25:40|4451.69|4451.69|4451.63|4451.63|4451.69|4451.69|4451.63|4451.63|0
1622042750000|2021-05-26 15:25:50|4452.53|4452.53|4452.02|4452.02|4452.53|4452.53|4452.02|4452.02|0
1622042760000|2021-05-26 15:26:00|4452.08|4452.08|4452.08|4452.08|4452.08|4452.08|4452.08|4452.08|0
1622042770000|2021-05-26 15:26:10|4452.14|4452.14|4451.84|4451.84|4452.14|4452.14|4451.84|4451.84|0
1622042780000|2021-05-26 15:26:20|4451.54|4451.54|4451.54|4451.54|4451.54|4451.54|4451.54|4451.54|0
1622042790000|2021-05-26 15:26:30|4451.68|4451.68|4451.66|4451.66|4451.68|4451.68|4451.66|4451.66|0
1622042800000|2021-05-26 15:26:40|4451.63|4451.63|4450.78|4450.78|4451.88|4451.88|4450.74|4450.74|0
1622042810000|2021-05-26 15:26:50|4451.08|4451.08|4451.7|4451.7|4451.88|4451.88|4451.08|4451.08|0
1622042820000|2021-05-26 15:27:00|4451.73|4451.73|4451.74|4451.74|4452.03|4452.03|4451.65|4451.65|0
1622042830000|2021-05-26 15:27:10|4451.69|4451.69|4452.13|4452.13|4452.16|4452.16|4451.69|4451.69|0
1622042840000|2021-05-26 15:27:20|4452.04|4452.04|4452.08|4452.08|4452.08|4452.08|4451.97|4451.97|0
1622042850000|2021-05-26 15:27:30|4452.17|4452.17|4452.11|4452.11|4452.17|4452.17|4451.78|4451.78|0
1622042860000|2021-05-26 15:27:40|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|0
1622042870000|2021-05-26 15:27:50|4452.59|4452.59|4453.19|4453.19|4453.19|4453.19|4452.59|4452.59|0
1622042880000|2021-05-26 15:28:00|4453.25|4453.25|4453.1|4453.1|4453.27|4453.27|4453.1|4453.1|0
1622042890000|2021-05-26 15:28:10|4452.8|4452.8|4452.49|4452.49|4452.8|4452.8|4452.19|4452.19|0
1622042900000|2021-05-26 15:28:20|4452.44|4452.44|4453.13|4453.13|4453.13|4453.13|4452.14|4452.14|0
1622042910000|2021-05-26 15:28:30|4453.22|4453.22|4452.69|4452.69|4453.22|4453.22|4452.69|4452.69|0
1622042920000|2021-05-26 15:28:40|4452.78|4452.78|4452.81|4452.81|4452.87|4452.87|4452.78|4452.78|0
1622042930000|2021-05-26 15:28:50|4452.84|4452.84|4454.13|4454.13|4454.13|4454.13|4452.84|4452.84|0
1622042940000|2021-05-26 15:29:00|4454.11|4454.11|4454.69|4454.69|4454.79|4454.79|4454.11|4454.11|0
1622042950000|2021-05-26 15:29:10|4454.78|4454.78|4454.33|4454.33|4454.78|4454.78|4454.31|4454.31|0
1622042960000|2021-05-26 15:29:20|4454.24|4454.24|4453.63|4453.63|4454.24|4454.24|4453.49|4453.49|0
1622042970000|2021-05-26 15:29:30|4453.93|4453.93|4454.86|4454.86|4455.11|4455.11|4453.93|4453.93|0
1622042980000|2021-05-26 15:29:40|4454.71|4454.71|4454.71|4454.71|4454.71|4454.71|4454.67|4454.67|0
1622042990000|2021-05-26 15:29:50|4454.88|4454.88|4454.96|4454.96|4455.11|4455.11|4454.62|4454.62|0
1622013300000|2021-05-26 07:15:00|4473.18|4473.18|4473.7|4473.7|4474.23|4474.23|4473.03|4473.03|0
1622013310000|2021-05-26 07:15:10|4473.66|4473.66|4473.75|4473.75|4473.75|4473.75|4473.66|4473.66|0
1622013320000|2021-05-26 07:15:20|4473.83|4473.83|4473.97|4473.97|4473.97|4473.97|4473.83|4473.83|0
1622013330000|2021-05-26 07:15:30|4474.87|4474.87|4475.28|4475.28|4475.58|4475.58|4474.87|4474.87|0
1622013340000|2021-05-26 07:15:40|4474.08|4474.08|4473.9|4473.9|4474.39|4474.39|4473.9|4473.9|0
1622013350000|2021-05-26 07:15:50|4474.2|4474.2|4474.2|4474.2|4474.2|4474.2|4474.2|4474.2|0
1622013360000|2021-05-26 07:16:00|4473.9|4473.9|4474.35|4474.35|4474.35|4474.35|4473.9|4473.9|0
1622013380000|2021-05-26 07:16:20|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|0
1622013390000|2021-05-26 07:16:30|4474.35|4474.35|4474.65|4474.65|4474.65|4474.65|4474.35|4474.35|0
1622013400000|2021-05-26 07:16:40|4474.35|4474.35|4473.83|4473.83|4474.35|4474.35|4473.83|4473.83|0
1622013410000|2021-05-26 07:16:50|4473.95|4473.95|4473.95|4473.95|4473.95|4473.95|4473.95|4473.95|0
1622013430000|2021-05-26 07:17:10|4473.65|4473.65|4473.65|4473.65|4473.65|4473.65|4473.65|4473.65|0
1622013440000|2021-05-26 07:17:20|4473.35|4473.35|4473.81|4473.81|4473.92|4473.92|4473.35|4473.35|0
1622013450000|2021-05-26 07:17:30|4473.69|4473.69|4473.69|4473.69|4473.69|4473.69|4473.69|4473.69|0
1622013470000|2021-05-26 07:17:50|4473.39|4473.39|4473.69|4473.69|4473.69|4473.69|4473.39|4473.39|0
1622013480000|2021-05-26 07:18:00|4474.89|4474.89|4475.94|4475.94|4475.94|4475.94|4474.89|4474.89|0
1622013490000|2021-05-26 07:18:10|4475.98|4475.98|4475.98|4475.98|4475.98|4475.98|4475.98|4475.98|0
1622013500000|2021-05-26 07:18:20|4475.83|4475.83|4475.83|4475.83|4475.83|4475.83|4475.83|4475.83|0
1622013520000|2021-05-26 07:18:40|4475.6|4475.6|4475.42|4475.42|4475.6|4475.6|4474.89|4474.89|0
1622013530000|2021-05-26 07:18:50|4475.54|4475.54|4475.84|4475.84|4475.84|4475.84|4475.54|4475.54|0
1622013540000|2021-05-26 07:19:00|4475.75|4475.75|4475.16|4475.16|4475.75|4475.75|4475.16|4475.16|0
1622013550000|2021-05-26 07:19:10|4475.08|4475.08|4473.54|4473.54|4475.08|4475.08|4473.54|4473.54|0
1622013560000|2021-05-26 07:19:20|4473.42|4473.42|4473.31|4473.31|4473.42|4473.42|4473.31|4473.31|0
1622013570000|2021-05-26 07:19:30|4473.42|4473.42|4473.42|4473.42|4473.42|4473.42|4473.42|4473.42|0
1622013580000|2021-05-26 07:19:40|4473.38|4473.38|4473.56|4473.56|4473.56|4473.56|4473.26|4473.26|0
1622013590000|2021-05-26 07:19:50|4473.41|4473.41|4473.26|4473.26|4473.41|4473.41|4473.26|4473.26|0
1622013610000|2021-05-26 07:20:10|4473.3|4473.3|4473.3|4473.3|4473.3|4473.3|4473.3|4473.3|0
1622013620000|2021-05-26 07:20:20|4473|4473|4473.17|4473.17|4473.26|4473.26|4472.96|4472.96|0
1622013630000|2021-05-26 07:20:30|4472.99|4472.99|4473.12|4473.12|4473.12|4473.12|4472.67|4472.67|0
1622013640000|2021-05-26 07:20:40|4473.72|4473.72|4473.72|4473.72|4473.72|4473.72|4473.72|4473.72|0
1622013650000|2021-05-26 07:20:50|4474.02|4474.02|4473.59|4473.59|4474.02|4474.02|4472.94|4472.94|0
1622013660000|2021-05-26 07:21:00|4473.68|4473.68|4473.68|4473.68|4473.68|4473.68|4473.68|4473.68|0
1622013670000|2021-05-26 07:21:10|4473.38|4473.38|4473.38|4473.38|4473.38|4473.38|4473.38|4473.38|0
1622013690000|2021-05-26 07:21:30|4473.98|4473.98|4473.38|4473.38|4474.28|4474.28|4473.38|4473.38|0
1622013700000|2021-05-26 07:21:40|4473.35|4473.35|4474.07|4474.07|4474.07|4474.07|4473.35|4473.35|0
1622013710000|2021-05-26 07:21:50|4474.16|4474.16|4474.16|4474.16|4474.16|4474.16|4474.16|4474.16|0
1622013720000|2021-05-26 07:22:00|4474.2|4474.2|4474.2|4474.2|4474.2|4474.2|4474.2|4474.2|0
1622013730000|2021-05-26 07:22:10|4473.29|4473.29|4473.29|4473.29|4473.29|4473.29|4473.29|4473.29|0
1622013740000|2021-05-26 07:22:20|4473.44|4473.44|4474.97|4474.97|4475.12|4475.12|4473.44|4473.44|0
1622013750000|2021-05-26 07:22:30|4474.82|4474.82|4475.57|4475.57|4475.57|4475.57|4474.82|4474.82|0
1622013760000|2021-05-26 07:22:40|4475.87|4475.87|4476.62|4476.62|4476.62|4476.62|4475.87|4475.87|0
1622013770000|2021-05-26 07:22:50|4476.92|4476.92|4478.57|4478.57|4478.57|4478.57|4476.62|4476.62|0
1622013780000|2021-05-26 07:23:00|4477.97|4477.97|4476.77|4476.77|4478.27|4478.27|4476.77|4476.77|0
1622013790000|2021-05-26 07:23:10|4476.47|4476.47|4477.16|4477.16|4477.16|4477.16|4476.25|4476.25|0
1622013800000|2021-05-26 07:23:20|4477.3|4477.3|4476.41|4476.41|4477.3|4477.3|4476.41|4476.41|0
1622013810000|2021-05-26 07:23:30|4476.71|4476.71|4476.41|4476.41|4477.31|4477.31|4476.41|4476.41|0
1622013830000|2021-05-26 07:23:50|4477.01|4477.01|4477.01|4477.01|4477.01|4477.01|4477.01|4477.01|0
1622013840000|2021-05-26 07:24:00|4477.16|4477.16|4477.16|4477.16|4477.16|4477.16|4477.16|4477.16|0
1622013860000|2021-05-26 07:24:20|4477.18|4477.18|4477.18|4477.18|4477.18|4477.18|4477.18|4477.18|0
1622013870000|2021-05-26 07:24:30|4477.33|4477.33|4477.33|4477.33|4477.33|4477.33|4477.33|4477.33|0
1622013880000|2021-05-26 07:24:40|4477.03|4477.03|4478.26|4478.26|4478.26|4478.26|4477.03|4477.03|0
1622013890000|2021-05-26 07:24:50|4478.56|4478.56|4478.26|4478.26|4478.56|4478.56|4478.26|4478.26|0
1622013900000|2021-05-26 07:25:00|4477.96|4477.96|4477.58|4477.58|4477.96|4477.96|4476.98|4476.98|0
1622013930000|2021-05-26 07:25:30|4476.98|4476.98|4476.98|4476.98|4476.98|4476.98|4476.98|4476.98|0
1622013940000|2021-05-26 07:25:40|4476.68|4476.68|4476.68|4476.68|4476.68|4476.68|4476.08|4476.08|0
1622013960000|2021-05-26 07:26:00|4476.38|4476.38|4475.36|4475.36|4476.38|4476.38|4475.36|4475.36|0
1622013970000|2021-05-26 07:26:10|4475.13|4475.13|4475.13|4475.13|4475.13|4475.13|4475.13|4475.13|0
1622013980000|2021-05-26 07:26:20|4474.98|4474.98|4474.98|4474.98|4474.98|4474.98|4474.98|4474.98|0
1622014010000|2021-05-26 07:26:50|4475.13|4475.13|4475.13|4475.13|4475.13|4475.13|4475.13|4475.13|0
1622014030000|2021-05-26 07:27:10|4474.83|4474.83|4475.43|4475.43|4475.43|4475.43|4474.83|4474.83|0
1622014050000|2021-05-26 07:27:30|4475.13|4475.13|4475.17|4475.17|4475.17|4475.17|4474.98|4474.98|0
1622014070000|2021-05-26 07:27:50|4474.87|4474.87|4474.04|4474.04|4474.87|4474.87|4474.04|4474.04|0
1622014080000|2021-05-26 07:28:00|4474.34|4474.34|4474.34|4474.34|4474.49|4474.49|4474.34|4474.34|0
1622014090000|2021-05-26 07:28:10|4474.16|4474.16|4474.16|4474.16|4474.16|4474.16|4474.16|4474.16|0
1622014100000|2021-05-26 07:28:20|4474.12|4474.12|4473.97|4473.97|4474.12|4474.12|4473.97|4473.97|0
1622014110000|2021-05-26 07:28:30|4474.08|4474.08|4474.08|4474.08|4474.13|4474.13|4474.08|4474.08|0
1622014120000|2021-05-26 07:28:40|4473.96|4473.96|4474.26|4474.26|4474.26|4474.26|4473.96|4473.96|0
1622014130000|2021-05-26 07:28:50|4474.17|4474.17|4474.23|4474.23|4474.23|4474.23|4474.17|4474.17|0
1622014140000|2021-05-26 07:29:00|4474.13|4474.13|4474.11|4474.11|4474.13|4474.13|4474.11|4474.11|0
1622014150000|2021-05-26 07:29:10|4474.41|4474.41|4474.65|4474.65|4474.65|4474.65|4474.41|4474.41|0
1622014160000|2021-05-26 07:29:20|4474.5|4474.5|4474.5|4474.5|4474.5|4474.5|4474.5|4474.5|0
1622014170000|2021-05-26 07:29:30|4475.4|4475.4|4475.73|4475.73|4475.77|4475.77|4475.4|4475.4|0
1622014190000|2021-05-26 07:29:50|4475.59|4475.59|4475.59|4475.59|4475.59|4475.59|4475.59|4475.59|0
1622014200000|2021-05-26 07:30:00|4475.54|4475.54|4476.02|4476.02|4476.02|4476.02|4475.54|4475.54|0
1622014210000|2021-05-26 07:30:10|4475.79|4475.79|4476.44|4476.44|4476.44|4476.44|4475.79|4475.79|0
1622014220000|2021-05-26 07:30:20|4476.74|4476.74|4477.04|4477.04|4477.04|4477.04|4476.74|4476.74|0
1622014230000|2021-05-26 07:30:30|4477.34|4477.34|4477.82|4477.82|4477.82|4477.82|4477.34|4477.34|0
1622014240000|2021-05-26 07:30:40|4478.42|4478.42|4478.51|4478.51|4478.51|4478.51|4478.42|4478.42|0
1622014250000|2021-05-26 07:30:50|4478.47|4478.47|4478.18|4478.18|4478.47|4478.47|4478.18|4478.18|0
1622014260000|2021-05-26 07:31:00|4478.36|4478.36|4477.89|4477.89|4478.36|4478.36|4477.89|4477.89|0
1622014270000|2021-05-26 07:31:10|4477.59|4477.59|4477.86|4477.86|4477.86|4477.86|4477.59|4477.59|0
1622014280000|2021-05-26 07:31:20|4477.98|4477.98|4477.38|4477.38|4477.98|4477.98|4477.38|4477.38|0
1622014290000|2021-05-26 07:31:30|4477.08|4477.08|4476.48|4476.48|4477.08|4477.08|4476.48|4476.48|0
1622014300000|2021-05-26 07:31:40|4476.63|4476.63|4476.63|4476.63|4476.77|4476.77|4476.56|4476.56|0
1622014310000|2021-05-26 07:31:50|4476.48|4476.48|4477.38|4477.38|4477.38|4477.38|4476.48|4476.48|0
1622014320000|2021-05-26 07:32:00|4477.98|4477.98|4478.69|4478.69|4478.69|4478.69|4477.98|4477.98|0
1622014330000|2021-05-26 07:32:10|4478.65|4478.65|4478.47|4478.47|4478.65|4478.65|4478.47|4478.47|0
1622014340000|2021-05-26 07:32:20|4478.32|4478.32|4478.32|4478.32|4478.32|4478.32|4478.32|4478.32|0
1622014350000|2021-05-26 07:32:30|4478.41|4478.41|4478.41|4478.41|4478.41|4478.41|4478.41|4478.41|0
1622014360000|2021-05-26 07:32:40|4478.71|4478.71|4478.71|4478.71|4478.71|4478.71|4478.71|4478.71|0
1622014370000|2021-05-26 07:32:50|4478.41|4478.41|4478.41|4478.41|4478.41|4478.41|4478.41|4478.41|0
1622014380000|2021-05-26 07:33:00|4477.81|4477.81|4477.96|4477.96|4478.11|4478.11|4477.66|4477.66|0
1622014390000|2021-05-26 07:33:10|4477.66|4477.66|4477.96|4477.96|4477.96|4477.96|4477.66|4477.66|0
1622014400000|2021-05-26 07:33:20|4477.36|4477.36|4477.44|4477.44|4477.96|4477.96|4477.33|4477.33|0
1622014410000|2021-05-26 07:33:30|4477.4|4477.4|4477.1|4477.1|4477.4|4477.4|4477.1|4477.1|0
1622014420000|2021-05-26 07:33:40|4477.25|4477.25|4477.25|4477.25|4477.25|4477.25|4477.25|4477.25|0
1622014430000|2021-05-26 07:33:50|4477.36|4477.36|4477.36|4477.36|4477.36|4477.36|4477.36|4477.36|0
1622014440000|2021-05-26 07:34:00|4476.76|4476.76|4476.76|4476.76|4476.76|4476.76|4476.76|4476.76|0
1622014450000|2021-05-26 07:34:10|4476.46|4476.46|4476.46|4476.46|4476.46|4476.46|4476.46|4476.46|0
1622014460000|2021-05-26 07:34:20|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|0
1622014470000|2021-05-26 07:34:30|4475.61|4475.61|4475.91|4475.91|4475.91|4475.91|4475.61|4475.61|0
1622014480000|2021-05-26 07:34:40|4476.06|4476.06|4476.66|4476.66|4476.66|4476.66|4476.06|4476.06|0
1622014490000|2021-05-26 07:34:50|4476.96|4476.96|4477.26|4477.26|4477.26|4477.26|4476.96|4476.96|0
1622014500000|2021-05-26 07:35:00|4476.96|4476.96|4475.73|4475.73|4476.96|4476.96|4475.43|4475.43|0
1622014520000|2021-05-26 07:35:20|4476.03|4476.03|4476.1|4476.1|4476.1|4476.1|4475.95|4475.95|0
1622014530000|2021-05-26 07:35:30|4476.7|4476.7|4476.7|4476.7|4476.7|4476.7|4476.7|4476.7|0
1622014550000|2021-05-26 07:35:50|4476.59|4476.59|4476.89|4476.89|4477.04|4477.04|4476.59|4476.59|0
1622014570000|2021-05-26 07:36:10|4476.71|4476.71|4476.71|4476.71|4476.71|4476.71|4476.71|4476.71|0
1622014580000|2021-05-26 07:36:20|4476.86|4476.86|4476.96|4476.96|4477.26|4477.26|4476.66|4476.66|0
1622014590000|2021-05-26 07:36:30|4476.87|4476.87|4476.87|4476.87|4476.87|4476.87|4476.87|4476.87|0
1622014600000|2021-05-26 07:36:40|4476.27|4476.27|4476.6|4476.6|4476.6|4476.6|4475.7|4475.7|0
1622014610000|2021-05-26 07:36:50|4476.45|4476.45|4476.75|4476.75|4477.65|4477.65|4476.3|4476.3|0
1622014620000|2021-05-26 07:37:00|4476.9|4476.9|4476.15|4476.15|4477.05|4477.05|4476.15|4476.15|0
1622014630000|2021-05-26 07:37:10|4476.45|4476.45|4476.45|4476.45|4476.45|4476.45|4476.45|4476.45|0
1622014640000|2021-05-26 07:37:20|4476.43|4476.43|4476.43|4476.43|4476.43|4476.43|4476.43|4476.43|0
1622014680000|2021-05-26 07:38:00|4476.73|4476.73|4477.03|4477.03|4477.03|4477.03|4476.73|4476.73|0
1622014690000|2021-05-26 07:38:10|4476.73|4476.73|4476.69|4476.69|4476.73|4476.73|4476.69|4476.69|0
1622014700000|2021-05-26 07:38:20|4475.64|4475.64|4475.94|4475.94|4476.24|4476.24|4475.64|4475.64|0
1622014710000|2021-05-26 07:38:30|4475.65|4475.65|4474.94|4474.94|4475.65|4475.65|4474.94|4474.94|0
1622014720000|2021-05-26 07:38:40|4474.76|4474.76|4475.21|4475.21|4475.21|4475.21|4474.76|4474.76|0
1622014730000|2021-05-26 07:38:50|4475.36|4475.36|4475.57|4475.57|4475.66|4475.66|4475.36|4475.36|0
1622014760000|2021-05-26 07:39:20|4475.66|4475.66|4475.66|4475.66|4475.66|4475.66|4475.66|4475.66|0
1622014770000|2021-05-26 07:39:30|4475.74|4475.74|4475.74|4475.74|4475.74|4475.74|4475.14|4475.14|0
1622014790000|2021-05-26 07:39:50|4476.49|4476.49|4476.49|4476.49|4476.49|4476.49|4476.49|4476.49|0
1622014800000|2021-05-26 07:40:00|4476.19|4476.19|4476.19|4476.19|4476.19|4476.19|4476.19|4476.19|0
1622014810000|2021-05-26 07:40:10|4476.6|4476.6|4476.92|4476.92|4476.92|4476.92|4476.6|4476.6|0
1622014820000|2021-05-26 07:40:20|4476.9|4476.9|4477.05|4477.05|4477.05|4477.05|4476.9|4476.9|0
1622014830000|2021-05-26 07:40:30|4477.2|4477.2|4477.24|4477.24|4477.24|4477.24|4477.2|4477.2|0
1622014840000|2021-05-26 07:40:40|4477.84|4477.84|4477.84|4477.84|4477.84|4477.84|4477.84|4477.84|0
1622014850000|2021-05-26 07:40:50|4477.99|4477.99|4477.12|4477.12|4477.99|4477.99|4476.79|4476.79|0
1622014870000|2021-05-26 07:41:10|4476.97|4476.97|4475.54|4475.54|4476.97|4476.97|4475.54|4475.54|0
1622014880000|2021-05-26 07:41:20|4475.52|4475.52|4475.52|4475.52|4475.52|4475.52|4475.52|4475.52|0
1622014910000|2021-05-26 07:41:50|4474.31|4474.31|4474.35|4474.35|4474.35|4474.35|4474.31|4474.31|0
1622014920000|2021-05-26 07:42:00|4474.88|4474.88|4474.58|4474.58|4474.88|4474.88|4474.58|4474.58|0
1622014930000|2021-05-26 07:42:10|4474.88|4474.88|4475.06|4475.06|4475.06|4475.06|4474.88|4474.88|0
1622014940000|2021-05-26 07:42:20|4475.15|4475.15|4475.15|4475.15|4475.15|4475.15|4475.15|4475.15|0
1622014950000|2021-05-26 07:42:30|4475.3|4475.3|4475.3|4475.3|4475.3|4475.3|4475.3|4475.3|0
1622014960000|2021-05-26 07:42:40|4475.34|4475.34|4475.45|4475.45|4475.45|4475.45|4475.3|4475.3|0
1622014980000|2021-05-26 07:43:00|4475.48|4475.48|4474.88|4474.88|4475.48|4475.48|4474.88|4474.88|0
1622014990000|2021-05-26 07:43:10|4474.73|4474.73|4475.48|4475.48|4475.48|4475.48|4474.73|4474.73|0
1622015000000|2021-05-26 07:43:20|4475.18|4475.18|4475.33|4475.33|4475.33|4475.33|4475.18|4475.18|0
1622015010000|2021-05-26 07:43:30|4475.78|4475.78|4475.85|4475.85|4476.08|4476.08|4475.78|4475.78|0
1622015020000|2021-05-26 07:43:40|4476.15|4476.15|4477.05|4477.05|4477.05|4477.05|4476.15|4476.15|0
1622015050000|2021-05-26 07:44:10|4476.9|4476.9|4476.9|4476.9|4476.9|4476.9|4476.9|4476.9|0
1622015060000|2021-05-26 07:44:20|4476.6|4476.6|4476.9|4476.9|4476.9|4476.9|4476.6|4476.6|0
1622015070000|2021-05-26 07:44:30|4476.6|4476.6|4476|4476|4476.6|4476.6|4476|4476|0
1622015090000|2021-05-26 07:44:50|4475.77|4475.77|4475.77|4475.77|4475.77|4475.77|4475.77|4475.77|0
1622015110000|2021-05-26 07:45:10|4476.07|4476.07|4476.07|4476.07|4476.07|4476.07|4476.07|4476.07|0
1622015120000|2021-05-26 07:45:20|4476.22|4476.22|4476.4|4476.4|4476.4|4476.4|4475.92|4475.92|0
1622015140000|2021-05-26 07:45:40|4476.7|4476.7|4477.15|4477.15|4477.15|4477.15|4476.7|4476.7|0
1622015150000|2021-05-26 07:45:50|4477.46|4477.46|4477.11|4477.11|4477.46|4477.46|4477.11|4477.11|0
1622015160000|2021-05-26 07:46:00|4477.41|4477.41|4476.27|4476.27|4477.41|4477.41|4475.97|4475.97|0
1622015180000|2021-05-26 07:46:20|4476.57|4476.57|4476.91|4476.91|4476.91|4476.91|4476.57|4476.57|0
1622015190000|2021-05-26 07:46:30|4477.21|4477.21|4477.21|4477.21|4477.21|4477.21|4477.21|4477.21|0
1622015210000|2021-05-26 07:46:50|4477.25|4477.25|4477.28|4477.28|4477.28|4477.28|4477.25|4477.25|0
1622015220000|2021-05-26 07:47:00|4477.17|4477.17|4475.82|4475.82|4477.17|4477.17|4475.82|4475.82|0
1622015230000|2021-05-26 07:47:10|4475.37|4475.37|4475.37|4475.37|4475.37|4475.37|4475.37|4475.37|0
1622015250000|2021-05-26 07:47:30|4475.07|4475.07|4475.22|4475.22|4475.22|4475.22|4475.07|4475.07|0
1622015260000|2021-05-26 07:47:40|4475.37|4475.37|4475.37|4475.37|4475.37|4475.37|4475.37|4475.37|0
1622015270000|2021-05-26 07:47:50|4475.07|4475.07|4475.07|4475.07|4475.07|4475.07|4475.07|4475.07|0
1622015300000|2021-05-26 07:48:20|4474.84|4474.84|4474.86|4474.86|4474.86|4474.86|4474.84|4474.84|0
1622015310000|2021-05-26 07:48:30|4475.01|4475.01|4475.16|4475.16|4475.16|4475.16|4475.01|4475.01|0
1622015320000|2021-05-26 07:48:40|4474.56|4474.56|4474.56|4474.56|4474.56|4474.56|4474.56|4474.56|0
1622015330000|2021-05-26 07:48:50|4474.45|4474.45|4474.45|4474.45|4474.45|4474.45|4474.45|4474.45|0
1622015340000|2021-05-26 07:49:00|4474.15|4474.15|4474.15|4474.15|4474.15|4474.15|4474.15|4474.15|0
1622015350000|2021-05-26 07:49:10|4474.12|4474.12|4474.57|4474.57|4474.57|4474.57|4474.12|4474.12|0
1622015360000|2021-05-26 07:49:20|4475.77|4475.77|4475.62|4475.62|4475.77|4475.77|4475.62|4475.62|0
1622015370000|2021-05-26 07:49:30|4475.92|4475.92|4475.92|4475.92|4475.92|4475.92|4475.92|4475.92|0
1622015380000|2021-05-26 07:49:40|4475.69|4475.69|4475.77|4475.77|4475.77|4475.77|4475.69|4475.69|0
1622015390000|2021-05-26 07:49:50|4475.81|4475.81|4476.07|4476.07|4476.07|4476.07|4475.77|4475.77|0
1622015400000|2021-05-26 07:50:00|4476.37|4476.37|4476.76|4476.76|4476.85|4476.85|4476.37|4476.37|0
1622015420000|2021-05-26 07:50:20|4476.89|4476.89|4478.09|4478.09|4478.09|4478.09|4476.89|4476.89|0
1622015430000|2021-05-26 07:50:30|4478.54|4478.54|4479.54|4479.54|4479.84|4479.84|4478.5|4478.5|0
1622015450000|2021-05-26 07:50:50|4479.4|4479.4|4479.4|4479.4|4479.4|4479.4|4479.36|4479.36|0
1622015460000|2021-05-26 07:51:00|4479.7|4479.7|4479.7|4479.7|4480.3|4480.3|4479.7|4479.7|0
1622015480000|2021-05-26 07:51:20|4479.66|4479.66|4478.72|4478.72|4479.66|4479.66|4478.72|4478.72|0
1622015490000|2021-05-26 07:51:30|4478.6|4478.6|4479.8|4479.8|4479.8|4479.8|4478.6|4478.6|0
1622015500000|2021-05-26 07:51:40|4479.95|4479.95|4479.95|4479.95|4479.95|4479.95|4479.95|4479.95|0
1622015520000|2021-05-26 07:52:00|4480.1|4480.1|4480.77|4480.77|4481|4481|4480.1|4480.1|0
1622015530000|2021-05-26 07:52:10|4481.07|4481.07|4481.37|4481.37|4481.37|4481.37|4481.07|4481.07|0
1622015550000|2021-05-26 07:52:30|4481.67|4481.67|4481.76|4481.76|4481.76|4481.76|4481.67|4481.67|0
1622015560000|2021-05-26 07:52:40|4481.88|4481.88|4481.88|4481.88|4481.88|4481.88|4481.88|4481.88|0
1622015570000|2021-05-26 07:52:50|4482.18|4482.18|4482.63|4482.63|4482.78|4482.78|4482.18|4482.18|0
1622015580000|2021-05-26 07:53:00|4482.72|4482.72|4483.2|4483.2|4483.2|4483.2|4482.72|4482.72|0
1622015590000|2021-05-26 07:53:10|4483.5|4483.5|4483.8|4483.8|4483.8|4483.8|4483.5|4483.5|0
1622015610000|2021-05-26 07:53:30|4484.09|4484.09|4484.58|4484.58|4484.58|4484.58|4484.09|4484.09|0
1622015630000|2021-05-26 07:53:50|4483.97|4483.97|4483.07|4483.07|4483.97|4483.97|4482.92|4482.92|0
1622015640000|2021-05-26 07:54:00|4483.37|4483.37|4483.37|4483.37|4483.37|4483.37|4483.37|4483.37|0
1622015650000|2021-05-26 07:54:10|4483.08|4483.08|4483.49|4483.49|4483.79|4483.79|4483.08|4483.08|0
1622015670000|2021-05-26 07:54:30|4484.39|4484.39|4484.39|4484.39|4484.69|4484.69|4484.39|4484.39|0
1622015700000|2021-05-26 07:55:00|4484.24|4484.24|4484.39|4484.39|4484.54|4484.54|4484.24|4484.24|0
1622015710000|2021-05-26 07:55:10|4484.69|4484.69|4484.44|4484.44|4484.74|4484.74|4484.44|4484.44|0
1622015720000|2021-05-26 07:55:20|4484.74|4484.74|4484.44|4484.44|4484.74|4484.74|4484.44|4484.44|0
1622015740000|2021-05-26 07:55:40|4484.14|4484.14|4483.84|4483.84|4484.14|4484.14|4483.84|4483.84|0
1622015760000|2021-05-26 07:56:00|4483.69|4483.69|4483.69|4483.69|4483.69|4483.69|4483.69|4483.69|0
1622015770000|2021-05-26 07:56:10|4483.88|4483.88|4484.18|4484.18|4484.18|4484.18|4483.88|4483.88|0
1622015790000|2021-05-26 07:56:30|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|0
1622015800000|2021-05-26 07:56:40|4484.63|4484.63|4484.03|4484.03|4484.63|4484.63|4484.03|4484.03|0
1622015810000|2021-05-26 07:56:50|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|0
1622015820000|2021-05-26 07:57:00|4484.78|4484.78|4485.38|4485.38|4485.38|4485.38|4484.78|4484.78|0
1622015830000|2021-05-26 07:57:10|4485.56|4485.56|4485.56|4485.56|4485.56|4485.56|4485.56|4485.56|0
1622015840000|2021-05-26 07:57:20|4484.96|4484.96|4485.34|4485.34|4485.34|4485.34|4484.96|4484.96|0
1622015860000|2021-05-26 07:57:40|4485.17|4485.17|4482.99|4482.99|4485.17|4485.17|4482.99|4482.99|0
1622015870000|2021-05-26 07:57:50|4482.69|4482.69|4482.99|4482.99|4482.99|4482.99|4482.69|4482.69|0
1622015880000|2021-05-26 07:58:00|4483.29|4483.29|4482.78|4482.78|4483.29|4483.29|4482.48|4482.48|0
1622015890000|2021-05-26 07:58:10|4482.82|4482.82|4482.22|4482.22|4482.82|4482.82|4482.22|4482.22|0
1622015900000|2021-05-26 07:58:20|4482.13|4482.13|4480.85|4480.85|4482.13|4482.13|4480.85|4480.85|0
1622015910000|2021-05-26 07:58:30|4480.55|4480.55|4479.5|4479.5|4480.55|4480.55|4479.5|4479.5|0
1622015920000|2021-05-26 07:58:40|4479.35|4479.35|4479.05|4479.05|4479.35|4479.35|4479.05|4479.05|0
1622015930000|2021-05-26 07:58:50|4479.35|4479.35|4478.96|4478.96|4479.35|4479.35|4478.96|4478.96|0
1622015940000|2021-05-26 07:59:00|4479.26|4479.26|4479.26|4479.26|4479.56|4479.56|4479.26|4479.26|0
1622015950000|2021-05-26 07:59:10|4478.81|4478.81|4479.11|4479.11|4479.11|4479.11|4478.81|4478.81|0
1622015960000|2021-05-26 07:59:20|4479.25|4479.25|4479.22|4479.22|4479.25|4479.25|4479.22|4479.22|0
1622015970000|2021-05-26 07:59:30|4479.52|4479.52|4479.52|4479.52|4479.52|4479.52|4479.52|4479.52|0
1622015980000|2021-05-26 07:59:40|4479.82|4479.82|4479.52|4479.52|4479.82|4479.82|4479.52|4479.52|0
1622016000000|2021-05-26 08:00:00|4479.67|4479.67|4480.27|4480.27|4480.27|4480.27|4479.67|4479.67|0
1622016010000|2021-05-26 08:00:10|4480.57|4480.57|4479.37|4479.37|4480.57|4480.57|4479.37|4479.37|0
1622016020000|2021-05-26 08:00:20|4478.77|4478.77|4479.07|4479.07|4479.37|4479.37|4478.77|4478.77|0
1622016030000|2021-05-26 08:00:30|4478.77|4478.77|4478.77|4478.77|4478.77|4478.77|4478.77|4478.77|0
1622016040000|2021-05-26 08:00:40|4478.86|4478.86|4479.61|4479.61|4479.61|4479.61|4478.86|4478.86|0
1622016050000|2021-05-26 08:00:50|4479.63|4479.63|4478.96|4478.96|4479.63|4479.63|4478.96|4478.96|0
1622016060000|2021-05-26 08:01:00|4479.26|4479.26|4479.26|4479.26|4479.26|4479.26|4479.26|4479.26|0
1622016070000|2021-05-26 08:01:10|4479.56|4479.56|4479.26|4479.26|4479.56|4479.56|4479.26|4479.26|0
1622016090000|2021-05-26 08:01:30|4479.56|4479.56|4480.01|4480.01|4480.01|4480.01|4479.56|4479.56|0
1622016100000|2021-05-26 08:01:40|4480.3|4480.3|4478.95|4478.95|4480.3|4480.3|4478.95|4478.95|0
1622016110000|2021-05-26 08:01:50|4478.66|4478.66|4478.81|4478.81|4478.81|4478.81|4478.51|4478.51|0
1622016120000|2021-05-26 08:02:00|4478.51|4478.51|4478.51|4478.51|4478.51|4478.51|4478.51|4478.51|0
1622016140000|2021-05-26 08:02:20|4479.11|4479.11|4477.91|4477.91|4479.11|4479.11|4477.91|4477.91|0
1622016150000|2021-05-26 08:02:30|4477.31|4477.31|4477.91|4477.91|4477.91|4477.91|4477.31|4477.31|0
1622016160000|2021-05-26 08:02:40|4478.21|4478.21|4478.24|4478.24|4478.24|4478.24|4478.21|4478.21|0
1622016170000|2021-05-26 08:02:50|4478.21|4478.21|4478.3|4478.3|4478.3|4478.3|4478.21|4478.21|0
1622016180000|2021-05-26 08:03:00|4478.27|4478.27|4478.27|4478.27|4478.57|4478.57|4478.27|4478.27|0
1622016200000|2021-05-26 08:03:20|4478.12|4478.12|4478.12|4478.12|4478.12|4478.12|4478.12|4478.12|0
1622016210000|2021-05-26 08:03:30|4478.42|4478.42|4478.72|4478.72|4478.72|4478.72|4478.42|4478.42|0
1622016220000|2021-05-26 08:03:40|4478.6|4478.6|4477.56|4477.56|4478.6|4478.6|4477.26|4477.26|0
1622016230000|2021-05-26 08:03:50|4477.71|4477.71|4478.01|4478.01|4478.01|4478.01|4477.71|4477.71|0
1622016240000|2021-05-26 08:04:00|4478.31|4478.31|4478.31|4478.31|4478.31|4478.31|4478.31|4478.31|0
1622016250000|2021-05-26 08:04:10|4478.46|4478.46|4478.76|4478.76|4478.76|4478.76|4478.46|4478.46|0
1622016260000|2021-05-26 08:04:20|4478.9|4478.9|4479.29|4479.29|4479.29|4479.29|4478.9|4478.9|0
1622016270000|2021-05-26 08:04:30|4479.6|4479.6|4479.71|4479.71|4479.71|4479.71|4479.6|4479.6|0
1622016290000|2021-05-26 08:04:50|4479.62|4479.62|4479.77|4479.77|4479.77|4479.77|4479.62|4479.62|0
1622016300000|2021-05-26 08:05:00|4479.92|4479.92|4479.92|4479.92|4479.92|4479.92|4479.92|4479.92|0
1622016320000|2021-05-26 08:05:20|4480.07|4480.07|4480.07|4480.07|4480.07|4480.07|4480.07|4480.07|0
1622016330000|2021-05-26 08:05:30|4480.04|4480.04|4480.06|4480.06|4480.06|4480.06|4480.04|4480.04|0
1622016340000|2021-05-26 08:05:40|4480.36|4480.36|4480.66|4480.66|4480.66|4480.66|4480.36|4480.36|0
1622016350000|2021-05-26 08:05:50|4480.96|4480.96|4481.26|4481.26|4481.26|4481.26|4480.96|4480.96|0
1622016360000|2021-05-26 08:06:00|4481.38|4481.38|4481.52|4481.52|4481.52|4481.52|4481.38|4481.38|0
1622016370000|2021-05-26 08:06:10|4481.82|4481.82|4481.82|4481.82|4481.82|4481.82|4481.82|4481.82|0
1622016380000|2021-05-26 08:06:20|4482.12|4482.12|4481.82|4481.82|4482.12|4482.12|4481.82|4481.82|0
1622016400000|2021-05-26 08:06:40|4482.12|4482.12|4482.12|4482.12|4482.12|4482.12|4482.12|4482.12|0
1622016410000|2021-05-26 08:06:50|4482.35|4482.35|4482.35|4482.35|4482.35|4482.35|4482.35|4482.35|0
1622016420000|2021-05-26 08:07:00|4482.95|4482.95|4483.03|4483.03|4483.03|4483.03|4482.88|4482.88|0
1622016430000|2021-05-26 08:07:10|4483.26|4483.26|4483.23|4483.23|4483.26|4483.26|4483.23|4483.23|0
1622016440000|2021-05-26 08:07:20|4483.83|4483.83|4484.16|4484.16|4484.28|4484.28|4483.83|4483.83|0
1622016450000|2021-05-26 08:07:30|4484.2|4484.2|4484.12|4484.12|4484.2|4484.2|4483.9|4483.9|0
1622016460000|2021-05-26 08:07:40|4483.52|4483.52|4483.22|4483.22|4483.52|4483.52|4483.22|4483.22|0
1622016470000|2021-05-26 08:07:50|4483.13|4483.13|4483.13|4483.13|4483.43|4483.43|4483.13|4483.13|0
1622016480000|2021-05-26 08:08:00|4482.53|4482.53|4481.88|4481.88|4482.53|4482.53|4481.74|4481.74|0
1622016490000|2021-05-26 08:08:10|4481.58|4481.58|4481.96|4481.96|4481.96|4481.96|4481.35|4481.35|0
1622016500000|2021-05-26 08:08:20|4482.26|4482.26|4481.68|4481.68|4482.28|4482.28|4481.68|4481.68|0
1622016510000|2021-05-26 08:08:30|4481.98|4481.98|4481.68|4481.68|4481.98|4481.98|4481.68|4481.68|0
1622016530000|2021-05-26 08:08:50|4481.83|4481.83|4482.91|4482.91|4482.91|4482.91|4481.83|4481.83|0
1622016550000|2021-05-26 08:09:10|4482.96|4482.96|4482.96|4482.96|4482.96|4482.96|4482.96|4482.96|0
1622016560000|2021-05-26 08:09:20|4482.87|4482.87|4482.89|4482.89|4482.89|4482.89|4482.78|4482.78|0
1622016570000|2021-05-26 08:09:30|4483.19|4483.19|4483.19|4483.19|4483.19|4483.19|4483.19|4483.19|0
1622016600000|2021-05-26 08:10:00|4483.08|4483.08|4483.68|4483.68|4483.68|4483.68|4483.08|4483.08|0
1622016630000|2021-05-26 08:10:30|4483.98|4483.98|4484.28|4484.28|4484.28|4484.28|4483.98|4483.98|0
1622016650000|2021-05-26 08:10:50|4483.98|4483.98|4483.23|4483.23|4483.98|4483.98|4483.23|4483.23|0
1622016660000|2021-05-26 08:11:00|4482.93|4482.93|4482.78|4482.78|4482.93|4482.93|4482.78|4482.78|0
1622016680000|2021-05-26 08:11:20|4482.86|4482.86|4482.71|4482.71|4482.86|4482.86|4482.11|4482.11|0
1622016690000|2021-05-26 08:11:30|4482.41|4482.41|4482.11|4482.11|4482.41|4482.41|4481.81|4481.81|0
1622016700000|2021-05-26 08:11:40|4481.81|4481.81|4481.96|4481.96|4481.96|4481.96|4481.81|4481.81|0
1622016710000|2021-05-26 08:11:50|4482.56|4482.56|4482.67|4482.67|4482.67|4482.67|4482.56|4482.56|0
1622016720000|2021-05-26 08:12:00|4482.64|4482.64|4483.25|4483.25|4483.25|4483.25|4482.64|4482.64|0
1622016730000|2021-05-26 08:12:10|4482.94|4482.94|4482.94|4482.94|4482.94|4482.94|4482.94|4482.94|0
1622016750000|2021-05-26 08:12:30|4483.39|4483.39|4483.39|4483.39|4483.39|4483.39|4483.39|4483.39|0
1622016760000|2021-05-26 08:12:40|4483.54|4483.54|4483.54|4483.54|4483.54|4483.54|4483.54|4483.54|0
1622016780000|2021-05-26 08:13:00|4484.14|4484.14|4485.04|4485.04|4485.04|4485.04|4484.14|4484.14|0
1622016790000|2021-05-26 08:13:10|4485.34|4485.34|4484.92|4484.92|4485.34|4485.34|4484.62|4484.62|0
1622016800000|2021-05-26 08:13:20|4485.07|4485.07|4485.52|4485.52|4485.52|4485.52|4485.07|4485.07|0
1622016810000|2021-05-26 08:13:30|4485.75|4485.75|4485.36|4485.36|4485.75|4485.75|4485.36|4485.36|0
1622016820000|2021-05-26 08:13:40|4485.96|4485.96|4486.4|4486.4|4486.4|4486.4|4485.96|4485.96|0
1622016830000|2021-05-26 08:13:50|4486.71|4486.71|4486.41|4486.41|4486.71|4486.71|4486.41|4486.41|0
1622016840000|2021-05-26 08:14:00|4486.26|4486.26|4485.21|4485.21|4486.26|4486.26|4485.21|4485.21|0
1622016850000|2021-05-26 08:14:10|4485.09|4485.09|4485.24|4485.24|4485.39|4485.39|4485.09|4485.09|0
1622016860000|2021-05-26 08:14:20|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|4485.24|4485.24|0
1622016870000|2021-05-26 08:14:30|4485.84|4485.84|4485.84|4485.84|4485.84|4485.84|4485.84|4485.84|0
1622016880000|2021-05-26 08:14:40|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|0
1622016890000|2021-05-26 08:14:50|4485.84|4485.84|4485.53|4485.53|4485.87|4485.87|4485.53|4485.53|0
1622016900000|2021-05-26 08:15:00|4485.42|4485.42|4485.72|4485.72|4485.72|4485.72|4485.42|4485.42|0
1622016910000|2021-05-26 08:15:10|4486.02|4486.02|4485.87|4485.87|4486.32|4486.32|4485.72|4485.72|0
1622016920000|2021-05-26 08:15:20|4485.76|4485.76|4486.06|4486.06|4486.06|4486.06|4485.76|4485.76|0
1622016930000|2021-05-26 08:15:30|4486.36|4486.36|4486.36|4486.36|4486.36|4486.36|4486.36|4486.36|0
1622016940000|2021-05-26 08:15:40|4487.1|4487.1|4486.2|4486.2|4487.1|4487.1|4486.2|4486.2|0
1622016950000|2021-05-26 08:15:50|4486.5|4486.5|4486.2|4486.2|4486.5|4486.5|4486.2|4486.2|0
1622016960000|2021-05-26 08:16:00|4485.9|4485.9|4485.9|4485.9|4485.9|4485.9|4485.9|4485.9|0
1622016970000|2021-05-26 08:16:10|4486.2|4486.2|4486.5|4486.5|4486.5|4486.5|4486.2|4486.2|0
1622016980000|2021-05-26 08:16:20|4486.65|4486.65|4486.65|4486.65|4486.65|4486.65|4486.65|4486.65|0
1622016990000|2021-05-26 08:16:30|4486.95|4486.95|4487.4|4487.4|4487.4|4487.4|4486.95|4486.95|0
1622017000000|2021-05-26 08:16:40|4487.25|4487.25|4487.25|4487.25|4487.25|4487.25|4487.25|4487.25|0
1622017010000|2021-05-26 08:16:50|4486.95|4486.95|4486.33|4486.33|4486.95|4486.95|4486.33|4486.33|0
1622017020000|2021-05-26 08:17:00|4486.63|4486.63|4486.33|4486.33|4486.63|4486.63|4486.33|4486.33|0
1622017030000|2021-05-26 08:17:10|4486.63|4486.63|4486.63|4486.63|4486.63|4486.63|4486.63|4486.63|0
1622017050000|2021-05-26 08:17:30|4486.33|4486.33|4485.86|4485.86|4486.48|4486.48|4485.86|4485.86|0
1622017060000|2021-05-26 08:17:40|4485.56|4485.56|4485.41|4485.41|4485.56|4485.56|4485.41|4485.41|0
1622017080000|2021-05-26 08:18:00|4485.71|4485.71|4485.86|4485.86|4485.86|4485.86|4485.71|4485.71|0
1622017100000|2021-05-26 08:18:20|4485.82|4485.82|4486.42|4486.42|4486.42|4486.42|4485.82|4485.82|0
1622017120000|2021-05-26 08:18:40|4486.72|4486.72|4487.06|4487.06|4487.06|4487.06|4486.72|4486.72|0
1622017130000|2021-05-26 08:18:50|4487.36|4487.36|4487.25|4487.25|4487.36|4487.36|4487.25|4487.25|0
1622017150000|2021-05-26 08:19:10|4487.85|4487.85|4487.81|4487.81|4487.85|4487.85|4487.81|4487.81|0
1622017170000|2021-05-26 08:19:30|4487.9|4487.9|4487.9|4487.9|4487.9|4487.9|4487.9|4487.9|0
1622017180000|2021-05-26 08:19:40|4488.05|4488.05|4488.35|4488.35|4488.35|4488.35|4488.05|4488.05|0
1622017200000|2021-05-26 08:20:00|4488.65|4488.65|4488.68|4488.68|4488.68|4488.68|4488.65|4488.65|0
1622017210000|2021-05-26 08:20:10|4488.77|4488.77|4488.86|4488.86|4489.17|4489.17|4488.77|4488.77|0
1622017220000|2021-05-26 08:20:20|4488.56|4488.56|4488.61|4488.61|4488.62|4488.62|4488.32|4488.32|0
1622017230000|2021-05-26 08:20:30|4488.91|4488.91|4488.91|4488.91|4488.91|4488.91|4488.91|4488.91|0
1622017240000|2021-05-26 08:20:40|4489.22|4489.22|4489.18|4489.18|4489.33|4489.33|4488.91|4488.91|0
1622017250000|2021-05-26 08:20:50|4489.03|4489.03|4489.18|4489.18|4489.33|4489.33|4489.03|4489.03|0
1622017260000|2021-05-26 08:21:00|4488.88|4488.88|4488.58|4488.58|4488.88|4488.88|4488.58|4488.58|0
1622017270000|2021-05-26 08:21:10|4488.28|4488.28|4488.28|4488.28|4488.28|4488.28|4487.38|4487.38|0
1622017280000|2021-05-26 08:21:20|4488.43|4488.43|4488.43|4488.43|4488.43|4488.43|4488.43|4488.43|0
1622017290000|2021-05-26 08:21:30|4488.73|4488.73|4488.73|4488.73|4488.73|4488.73|4488.73|4488.73|0
1622017300000|2021-05-26 08:21:40|4489.03|4489.03|4489.03|4489.03|4489.33|4489.33|4489.03|4489.03|0
1622017310000|2021-05-26 08:21:50|4489.33|4489.33|4489.03|4489.03|4489.33|4489.33|4489.03|4489.03|0
1622017330000|2021-05-26 08:22:10|4489.18|4489.18|4489.48|4489.48|4489.48|4489.48|4489.18|4489.18|0
1622017340000|2021-05-26 08:22:20|4489.78|4489.78|4489.93|4489.93|4489.93|4489.93|4489.78|4489.78|0
1622017350000|2021-05-26 08:22:30|4489.63|4489.63|4489.82|4489.82|4490.23|4490.23|4489.63|4489.63|0
1622017370000|2021-05-26 08:22:50|4490.12|4490.12|4490.42|4490.42|4490.42|4490.42|4490.12|4490.12|0
1622017380000|2021-05-26 08:23:00|4490.5|4490.5|4490.27|4490.27|4490.8|4490.8|4489.97|4489.97|0
1622017390000|2021-05-26 08:23:10|4490.57|4490.57|4490.27|4490.27|4490.57|4490.57|4490.27|4490.27|0
1622017410000|2021-05-26 08:23:30|4490.57|4490.57|4490.61|4490.61|4490.61|4490.61|4490.57|4490.57|0
1622017420000|2021-05-26 08:23:40|4490.31|4490.31|4490.16|4490.16|4490.31|4490.31|4490.16|4490.16|0
1622017430000|2021-05-26 08:23:50|4490.01|4490.01|4489.53|4489.53|4490.01|4490.01|4489.53|4489.53|0
1622017440000|2021-05-26 08:24:00|4489.83|4489.83|4489.53|4489.53|4489.83|4489.83|4489.53|4489.53|0
1622017450000|2021-05-26 08:24:10|4489.83|4489.83|4489.64|4489.64|4490.24|4490.24|4489.64|4489.64|0
1622017470000|2021-05-26 08:24:30|4489.79|4489.79|4490.09|4490.09|4490.09|4490.09|4489.79|4489.79|0
1622017490000|2021-05-26 08:24:50|4490.06|4490.06|4490.36|4490.36|4490.36|4490.36|4490.06|4490.06|0
1622017500000|2021-05-26 08:25:00|4490.96|4490.96|4491.11|4491.11|4491.11|4491.11|4490.66|4490.66|0
1622017510000|2021-05-26 08:25:10|4491.71|4491.71|4491.71|4491.71|4491.71|4491.71|4491.71|4491.71|0
1622017520000|2021-05-26 08:25:20|4492.01|4492.01|4492.01|4492.01|4492.01|4492.01|4492.01|4492.01|0
1622017530000|2021-05-26 08:25:30|4491.41|4491.41|4490.37|4490.37|4491.41|4491.41|4490.37|4490.37|0
1622017540000|2021-05-26 08:25:40|4490.07|4490.07|4489.77|4489.77|4490.07|4490.07|4489.77|4489.77|0
1622017550000|2021-05-26 08:25:50|4490.04|4490.04|4488.89|4488.89|4490.15|4490.15|4488.74|4488.74|0
1622017560000|2021-05-26 08:26:00|4489.19|4489.19|4489.19|4489.19|4489.19|4489.19|4489.19|4489.19|0
1622017570000|2021-05-26 08:26:10|4489.34|4489.34|4489.23|4489.23|4489.34|4489.34|4489.19|4489.19|0
1622017580000|2021-05-26 08:26:20|4489.38|4489.38|4489.68|4489.68|4489.68|4489.68|4489.38|4489.38|0
1622017590000|2021-05-26 08:26:30|4489.98|4489.98|4489.98|4489.98|4489.98|4489.98|4489.98|4489.98|0
1622017600000|2021-05-26 08:26:40|4489.94|4489.94|4489.94|4489.94|4489.94|4489.94|4489.94|4489.94|0
1622017610000|2021-05-26 08:26:50|4489.64|4489.64|4490.24|4490.24|4490.24|4490.24|4489.64|4489.64|0
1622017620000|2021-05-26 08:27:00|4490.69|4490.69|4490.69|4490.69|4490.69|4490.69|4490.69|4490.69|0
1622017640000|2021-05-26 08:27:20|4491.29|4491.29|4491.29|4491.29|4491.29|4491.29|4491.29|4491.29|0
1622017660000|2021-05-26 08:27:40|4490.69|4490.69|4490.39|4490.39|4490.69|4490.69|4490.09|4490.09|0
1622017670000|2021-05-26 08:27:50|4490.09|4490.09|4489.35|4489.35|4490.09|4490.09|4489.35|4489.35|0
1622017680000|2021-05-26 08:28:00|4489.26|4489.26|4488.57|4488.57|4489.41|4489.41|4488.57|4488.57|0
1622017690000|2021-05-26 08:28:10|4488.26|4488.26|4488.23|4488.23|4488.26|4488.26|4488.23|4488.23|0
1622017700000|2021-05-26 08:28:20|4488.08|4488.08|4488.38|4488.38|4488.38|4488.38|4488.08|4488.08|0
1622017710000|2021-05-26 08:28:30|4488.83|4488.83|4489.13|4489.13|4489.13|4489.13|4488.83|4488.83|0
1622017720000|2021-05-26 08:28:40|4488.82|4488.82|4488.52|4488.52|4488.82|4488.82|4488.52|4488.52|0
1622017730000|2021-05-26 08:28:50|4488.22|4488.22|4488.22|4488.22|4488.22|4488.22|4488.22|4488.22|0
1622017740000|2021-05-26 08:29:00|4487.32|4487.32|4487.32|4487.32|4487.32|4487.32|4487.32|4487.32|0
1622017750000|2021-05-26 08:29:10|4487.62|4487.62|4488.11|4488.11|4488.11|4488.11|4487.51|4487.51|0
1622017760000|2021-05-26 08:29:20|4487.81|4487.81|4487.81|4487.81|4487.81|4487.81|4487.81|4487.81|0
1622017780000|2021-05-26 08:29:40|4487.78|4487.78|4487.71|4487.71|4487.78|4487.78|4487.71|4487.71|0
1622017800000|2021-05-26 08:30:00|4487.68|4487.68|4488.24|4488.24|4488.24|4488.24|4487.68|4487.68|0
1622017810000|2021-05-26 08:30:10|4488.13|4488.13|4487.6|4487.6|4488.13|4488.13|4487.6|4487.6|0
1622017820000|2021-05-26 08:30:20|4487.48|4487.48|4485.39|4485.39|4487.48|4487.48|4485.39|4485.39|0
1622017830000|2021-05-26 08:30:30|4485.69|4485.69|4486.77|4486.77|4486.77|4486.77|4485.57|4485.57|0
1622017840000|2021-05-26 08:30:40|4486.47|4486.47|4486.81|4486.81|4487.11|4487.11|4486.47|4486.47|0
1622017850000|2021-05-26 08:30:50|4486.77|4486.77|4486.77|4486.77|4486.77|4486.77|4486.77|4486.77|0
1622017860000|2021-05-26 08:31:00|4486.47|4486.47|4486.47|4486.47|4486.47|4486.47|4486.47|4486.47|0
1622017880000|2021-05-26 08:31:20|4486.17|4486.17|4485.87|4485.87|4486.17|4486.17|4485.87|4485.87|0
1622017890000|2021-05-26 08:31:30|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|0
1622017900000|2021-05-26 08:31:40|4485.87|4485.87|4484.22|4484.22|4485.87|4485.87|4484.22|4484.22|0
1622017910000|2021-05-26 08:31:50|4484.07|4484.07|4484.52|4484.52|4484.52|4484.52|4483.92|4483.92|0
1622017920000|2021-05-26 08:32:00|4484.22|4484.22|4483.63|4483.63|4484.23|4484.23|4483.63|4483.63|0
1622017930000|2021-05-26 08:32:10|4484.23|4484.23|4484.23|4484.23|4484.23|4484.23|4484.23|4484.23|0
1622017940000|2021-05-26 08:32:20|4484.53|4484.53|4484.53|4484.53|4484.53|4484.53|4484.53|4484.53|0
1622017950000|2021-05-26 08:32:30|4484.83|4484.83|4484.08|4484.08|4484.83|4484.83|4484.08|4484.08|0
1622017960000|2021-05-26 08:32:40|4484|4484|4483.83|4483.83|4484|4484|4483.83|4483.83|0
1622017970000|2021-05-26 08:32:50|4483.53|4483.53|4483.83|4483.83|4483.83|4483.83|4483.53|4483.53|0
1622017980000|2021-05-26 08:33:00|4483.72|4483.72|4484.02|4484.02|4484.02|4484.02|4483.72|4483.72|0
1622018000000|2021-05-26 08:33:20|4483.12|4483.12|4482.82|4482.82|4483.12|4483.12|4482.82|4482.82|0
1622018010000|2021-05-26 08:33:30|4483.12|4483.12|4482.82|4482.82|4483.12|4483.12|4482.82|4482.82|0
1622018020000|2021-05-26 08:33:40|4482.76|4482.76|4482.76|4482.76|4482.76|4482.76|4482.76|4482.76|0
1622018030000|2021-05-26 08:33:50|4483.07|4483.07|4482.46|4482.46|4483.07|4483.07|4482.46|4482.46|0
1622018040000|2021-05-26 08:34:00|4482.35|4482.35|4482.05|4482.05|4482.35|4482.35|4481.75|4481.75|0
1622018050000|2021-05-26 08:34:10|4481.75|4481.75|4482.35|4482.35|4482.8|4482.8|4481.75|4481.75|0
1622018060000|2021-05-26 08:34:20|4482.39|4482.39|4482.47|4482.47|4482.47|4482.47|4482.02|4482.02|0
1622018070000|2021-05-26 08:34:30|4482.17|4482.17|4482.47|4482.47|4482.47|4482.47|4482.17|4482.17|0
1622018080000|2021-05-26 08:34:40|4482.77|4482.77|4482.77|4482.77|4482.77|4482.77|4482.77|4482.77|0
1622018090000|2021-05-26 08:34:50|4482.47|4482.47|4482.47|4482.47|4482.47|4482.47|4482.47|4482.47|0
1622018100000|2021-05-26 08:35:00|4483.07|4483.07|4482.47|4482.47|4483.07|4483.07|4482.47|4482.47|0
1622018110000|2021-05-26 08:35:10|4482.51|4482.51|4482.51|4482.51|4482.51|4482.51|4482.51|4482.51|0
1622018120000|2021-05-26 08:35:20|4482.36|4482.36|4482.68|4482.68|4482.68|4482.68|4482.36|4482.36|0
1622018130000|2021-05-26 08:35:30|4482.8|4482.8|4482.8|4482.8|4482.8|4482.8|4482.8|4482.8|0
1622018140000|2021-05-26 08:35:40|4482.5|4482.5|4481.9|4481.9|4482.5|4482.5|4481.9|4481.9|0
1622018160000|2021-05-26 08:36:00|4482.05|4482.05|4481.75|4481.75|4482.35|4482.35|4481.75|4481.75|0
1622018170000|2021-05-26 08:36:10|4481.45|4481.45|4481.75|4481.75|4482.05|4482.05|4481.45|4481.45|0
1622018210000|2021-05-26 08:36:50|4481.45|4481.45|4481.45|4481.45|4481.75|4481.75|4481.45|4481.45|0
1622018220000|2021-05-26 08:37:00|4481.36|4481.36|4480.85|4480.85|4481.66|4481.66|4480.85|4480.85|0
1622018230000|2021-05-26 08:37:10|4481.45|4481.45|4481.3|4481.3|4481.45|4481.45|4481.3|4481.3|0
1622018240000|2021-05-26 08:37:20|4481.21|4481.21|4481.21|4481.21|4481.21|4481.21|4481.21|4481.21|0
1622018250000|2021-05-26 08:37:30|4480.91|4480.91|4481.21|4481.21|4481.21|4481.21|4480.91|4480.91|0
1622018260000|2021-05-26 08:37:40|4480.87|4480.87|4480.87|4480.87|4480.87|4480.87|4480.87|4480.87|0
1622018280000|2021-05-26 08:38:00|4480.57|4480.57|4480.48|4480.48|4480.57|4480.57|4480.48|4480.48|0
1622018310000|2021-05-26 08:38:30|4480.18|4480.18|4479.9|4479.9|4480.18|4480.18|4479.8|4479.8|0
1622018330000|2021-05-26 08:38:50|4479.87|4479.87|4479.87|4479.87|4479.87|4479.87|4479.87|4479.87|0
1622018340000|2021-05-26 08:39:00|4480.17|4480.17|4480.08|4480.08|4480.17|4480.17|4479.63|4479.63|0
1622018360000|2021-05-26 08:39:20|4480.02|4480.02|4480.02|4480.02|4480.02|4480.02|4480.02|4480.02|0
1622018380000|2021-05-26 08:39:40|4479.95|4479.95|4479.8|4479.8|4480.1|4480.1|4479.8|4479.8|0
1622018390000|2021-05-26 08:39:50|4480.1|4480.1|4480.1|4480.1|4480.1|4480.1|4480.1|4480.1|0
1622018400000|2021-05-26 08:40:00|4479.95|4479.95|4479.95|4479.95|4479.95|4479.95|4479.95|4479.95|0
1622018410000|2021-05-26 08:40:10|4479.86|4479.86|4479.86|4479.86|4479.86|4479.86|4479.86|4479.86|0
1622018420000|2021-05-26 08:40:20|4479.82|4479.82|4479.97|4479.97|4479.97|4479.97|4479.82|4479.82|0
1622018430000|2021-05-26 08:40:30|4480.01|4480.01|4480.05|4480.05|4480.05|4480.05|4480.01|4480.01|0
1622018440000|2021-05-26 08:40:40|4480.35|4480.35|4480.35|4480.35|4480.35|4480.35|4480.35|4480.35|0
1622018460000|2021-05-26 08:41:00|4480.2|4480.2|4479.45|4479.45|4480.2|4480.2|4479.45|4479.45|0
1622018470000|2021-05-26 08:41:10|4479.15|4479.15|4478.76|4478.76|4479.15|4479.15|4478.7|4478.7|0
1622018490000|2021-05-26 08:41:30|4478.7|4478.7|4478.56|4478.56|4478.7|4478.7|4478.56|4478.56|0
1622018500000|2021-05-26 08:41:40|4478.26|4478.26|4478.47|4478.47|4478.47|4478.47|4478.16|4478.16|0
1622018510000|2021-05-26 08:41:50|4478.43|4478.43|4478.43|4478.43|4478.43|4478.43|4478.43|4478.43|0
1622018550000|2021-05-26 08:42:30|4478.73|4478.73|4479.78|4479.78|4479.78|4479.78|4478.73|4478.73|0
1622018590000|2021-05-26 08:43:10|4479.33|4479.33|4479.03|4479.03|4479.33|4479.33|4479.03|4479.03|0
1622018600000|2021-05-26 08:43:20|4479.3|4479.3|4479.3|4479.3|4479.3|4479.3|4479.3|4479.3|0
1622018630000|2021-05-26 08:43:50|4479.39|4479.39|4479.09|4479.09|4479.39|4479.39|4479.09|4479.09|0
1622018640000|2021-05-26 08:44:00|4479.39|4479.39|4479.45|4479.45|4479.45|4479.45|4479.39|4479.39|0
1622018650000|2021-05-26 08:44:10|4479.75|4479.75|4479.75|4479.75|4479.75|4479.75|4479.75|4479.75|0
1622018660000|2021-05-26 08:44:20|4479.93|4479.93|4479.54|4479.54|4479.93|4479.93|4479.54|4479.54|0
1622018680000|2021-05-26 08:44:40|4479.24|4479.24|4479.09|4479.09|4479.24|4479.24|4479.09|4479.09|0
1622018700000|2021-05-26 08:45:00|4478.79|4478.79|4479.39|4479.39|4479.39|4479.39|4478.79|4478.79|0
1622018710000|2021-05-26 08:45:10|4479.09|4479.09|4479.39|4479.39|4479.39|4479.39|4479.09|4479.09|0
1622018720000|2021-05-26 08:45:20|4479.69|4479.69|4479.69|4479.69|4479.69|4479.69|4479.69|4479.69|0
1622018730000|2021-05-26 08:45:30|4479.99|4479.99|4480.14|4480.14|4480.14|4480.14|4479.99|4479.99|0
1622018740000|2021-05-26 08:45:40|4480.44|4480.44|4480.32|4480.32|4480.44|4480.44|4480.32|4480.32|0
1622018760000|2021-05-26 08:46:00|4480.18|4480.18|4480.03|4480.03|4480.18|4480.18|4480.03|4480.03|0
1622018770000|2021-05-26 08:46:10|4480.33|4480.33|4480.27|4480.27|4480.33|4480.33|4480.16|4480.16|0
1622018780000|2021-05-26 08:46:20|4479.97|4479.97|4479.67|4479.67|4479.97|4479.97|4479.67|4479.67|0
1622018800000|2021-05-26 08:46:40|4479.22|4479.22|4478.92|4478.92|4479.22|4479.22|4478.92|4478.92|0
1622018810000|2021-05-26 08:46:50|4478.62|4478.62|4478.02|4478.02|4478.62|4478.62|4478.02|4478.02|0
1622018820000|2021-05-26 08:47:00|4478|4478|4478.55|4478.55|4478.55|4478.55|4477.95|4477.95|0
1622018830000|2021-05-26 08:47:10|4478.25|4478.25|4478.25|4478.25|4478.25|4478.25|4477.95|4477.95|0
1622018840000|2021-05-26 08:47:20|4477.95|4477.95|4477.95|4477.95|4477.95|4477.95|4477.95|4477.95|0
1622018850000|2021-05-26 08:47:30|4477.93|4477.93|4477.93|4477.93|4477.93|4477.93|4477.93|4477.93|0
1622018860000|2021-05-26 08:47:40|4477.98|4477.98|4477.98|4477.98|4477.98|4477.98|4477.98|4477.98|0
1622018870000|2021-05-26 08:47:50|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|0
1622018880000|2021-05-26 08:48:00|4477.98|4477.98|4477.38|4477.38|4477.98|4477.98|4477.38|4477.38|0
1622018900000|2021-05-26 08:48:20|4477.23|4477.23|4476.42|4476.42|4477.31|4477.31|4476.42|4476.42|0
1622018910000|2021-05-26 08:48:30|4476.57|4476.57|4476.57|4476.57|4476.57|4476.57|4476.57|4476.57|0
1622018920000|2021-05-26 08:48:40|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|0
1622018930000|2021-05-26 08:48:50|4476.4|4476.4|4476.4|4476.4|4476.4|4476.4|4476.4|4476.4|0
1622018950000|2021-05-26 08:49:10|4476.55|4476.55|4477.56|4477.56|4477.62|4477.62|4476.32|4476.32|0
1622018970000|2021-05-26 08:49:30|4477.45|4477.45|4477.14|4477.14|4477.45|4477.45|4476.99|4476.99|0
1622018980000|2021-05-26 08:49:40|4477.44|4477.44|4477.44|4477.44|4477.44|4477.44|4477.44|4477.44|0
1622018990000|2021-05-26 08:49:50|4477.74|4477.74|4478.04|4478.04|4478.04|4478.04|4477.74|4477.74|0
1622019000000|2021-05-26 08:50:00|4478.1|4478.1|4478.1|4478.1|4478.1|4478.1|4478.1|4478.1|0
1622019010000|2021-05-26 08:50:10|4478.4|4478.4|4478.69|4478.69|4478.69|4478.69|4478.4|4478.4|0
1622019020000|2021-05-26 08:50:20|4478.76|4478.76|4479.21|4479.21|4479.51|4479.51|4478.76|4478.76|0
1622019030000|2021-05-26 08:50:30|4478.61|4478.61|4478.46|4478.46|4478.76|4478.76|4478.46|4478.46|0
1622019040000|2021-05-26 08:50:40|4479.06|4479.06|4479.06|4479.06|4479.06|4479.06|4479.06|4479.06|0
1622019050000|2021-05-26 08:50:50|4479.03|4479.03|4479.03|4479.03|4479.03|4479.03|4479.01|4479.01|0
1622019060000|2021-05-26 08:51:00|4479.33|4479.33|4479.63|4479.63|4479.63|4479.63|4479.33|4479.33|0
1622019070000|2021-05-26 08:51:10|4479.54|4479.54|4479.45|4479.45|4479.54|4479.54|4479.45|4479.45|0
1622019090000|2021-05-26 08:51:30|4479.6|4479.6|4479.51|4479.51|4479.6|4479.6|4479.51|4479.51|0
1622019120000|2021-05-26 08:52:00|4479.46|4479.46|4479.46|4479.46|4479.46|4479.46|4479.46|4479.46|0
1622019140000|2021-05-26 08:52:20|4479.76|4479.76|4479.76|4479.76|4479.76|4479.76|4479.76|4479.76|0
1622019150000|2021-05-26 08:52:30|4479.73|4479.73|4479.73|4479.73|4479.73|4479.73|4479.73|4479.73|0
1622019180000|2021-05-26 08:53:00|4479.71|4479.71|4480.01|4480.01|4480.01|4480.01|4479.71|4479.71|0
1622019190000|2021-05-26 08:53:10|4479.86|4479.86|4480.31|4480.31|4480.31|4480.31|4479.86|4479.86|0
1622019200000|2021-05-26 08:53:20|4480.4|4480.4|4480.4|4480.4|4480.4|4480.4|4480.4|4480.4|0
1622019210000|2021-05-26 08:53:30|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|0
1622019230000|2021-05-26 08:53:50|4480.13|4480.13|4480.13|4480.13|4480.13|4480.13|4480.13|4480.13|0
1622019240000|2021-05-26 08:54:00|4480.43|4480.43|4480.13|4480.13|4480.43|4480.43|4480.13|4480.13|0
1622019250000|2021-05-26 08:54:10|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|0
1622019260000|2021-05-26 08:54:20|4480.73|4480.73|4480.73|4480.73|4480.73|4480.73|4480.73|4480.73|0
1622019270000|2021-05-26 08:54:30|4480.55|4480.55|4480.55|4480.55|4480.55|4480.55|4480.55|4480.55|0
1622019280000|2021-05-26 08:54:40|4480.61|4480.61|4480.61|4480.61|4480.61|4480.61|4480.61|4480.61|0
1622019310000|2021-05-26 08:55:10|4480.91|4480.91|4480.91|4480.91|4480.91|4480.91|4480.91|4480.91|0
1622019320000|2021-05-26 08:55:20|4480.8|4480.8|4480.8|4480.8|4480.8|4480.8|4480.5|4480.5|0
1622019330000|2021-05-26 08:55:30|4480.74|4480.74|4480.74|4480.74|4480.74|4480.74|4480.74|4480.74|0
1622019340000|2021-05-26 08:55:40|4480.44|4480.44|4480.1|4480.1|4480.44|4480.44|4480.1|4480.1|0
1622019350000|2021-05-26 08:55:50|4479.8|4479.8|4480.1|4480.1|4480.1|4480.1|4479.8|4479.8|0
1622019360000|2021-05-26 08:56:00|4479.8|4479.8|4479.8|4479.8|4479.8|4479.8|4479.8|4479.8|0
1622019370000|2021-05-26 08:56:10|4480.4|4480.4|4480.25|4480.25|4480.55|4480.55|4480.25|4480.25|0
1622019380000|2021-05-26 08:56:20|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|0
1622019390000|2021-05-26 08:56:30|4480.13|4480.13|4479.83|4479.83|4480.13|4480.13|4479.83|4479.83|0
1622019400000|2021-05-26 08:56:40|4479.53|4479.53|4479.53|4479.53|4479.53|4479.53|4479.53|4479.53|0
1622019420000|2021-05-26 08:57:00|4479.83|4479.83|4479.95|4479.95|4479.95|4479.95|4479.65|4479.65|0
1622019450000|2021-05-26 08:57:30|4479.65|4479.65|4479.14|4479.14|4479.65|4479.65|4479.14|4479.14|0
1622019460000|2021-05-26 08:57:40|4478.84|4478.84|4479.58|4479.58|4479.58|4479.58|4478.84|4478.84|0
1622019470000|2021-05-26 08:57:50|4479.88|4479.88|4479.88|4479.88|4479.88|4479.88|4479.88|4479.88|0
1622019480000|2021-05-26 08:58:00|4479.79|4479.79|4479.79|4479.79|4479.79|4479.79|4479.79|4479.79|0
1622019500000|2021-05-26 08:58:20|4479.76|4479.76|4479.85|4479.85|4480.05|4480.05|4479.61|4479.61|0
1622019510000|2021-05-26 08:58:30|4480|4480|4482.03|4482.03|4482.18|4482.18|4479.94|4479.94|0
1622019520000|2021-05-26 08:58:40|4481.88|4481.88|4481.94|4481.94|4481.94|4481.94|4481.88|4481.88|0
1622019530000|2021-05-26 08:58:50|4481.19|4481.19|4481.6|4481.6|4481.64|4481.64|4481.19|4481.19|0
1622019540000|2021-05-26 08:59:00|4481.3|4481.3|4481|4481|4481.3|4481.3|4480.4|4480.4|0
1622019550000|2021-05-26 08:59:10|4480.7|4480.7|4480.7|4480.7|4480.7|4480.7|4480.7|4480.7|0
1622019570000|2021-05-26 08:59:30|4480.25|4480.25|4481.29|4481.29|4481.29|4481.29|4479.06|4479.06|0
1622019580000|2021-05-26 08:59:40|4481.15|4481.15|4481.89|4481.89|4482.19|4482.19|4481.15|4481.15|0
1622019590000|2021-05-26 08:59:50|4482.04|4482.04|4482.04|4482.04|4482.04|4482.04|4482.04|4482.04|0
1622019600000|2021-05-26 09:00:00|4482|4482|4482.06|4482.06|4482.65|4482.65|4482|4482|0
1622019610000|2021-05-26 09:00:10|4481.94|4481.94|4482.09|4482.09|4482.09|4482.09|4481.79|4481.79|0
1622019660000|2021-05-26 09:01:00|4481.79|4481.79|4482.69|4482.69|4482.69|4482.69|4481.79|4481.79|0
1622019670000|2021-05-26 09:01:10|4482.63|4482.63|4483.12|4483.12|4483.12|4483.12|4482.63|4482.63|0
1622019680000|2021-05-26 09:01:20|4483.06|4483.06|4483.06|4483.06|4483.06|4483.06|4483.06|4483.06|0
1622019700000|2021-05-26 09:01:40|4482.76|4482.76|4483.66|4483.66|4483.66|4483.66|4482.76|4482.76|0
1622019730000|2021-05-26 09:02:10|4483.69|4483.69|4484.11|4484.11|4484.11|4484.11|4483.69|4483.69|0
1622019740000|2021-05-26 09:02:20|4484.41|4484.41|4484.5|4484.5|4484.5|4484.5|4484.41|4484.41|0
1622019760000|2021-05-26 09:02:40|4484.2|4484.2|4484.8|4484.8|4484.95|4484.95|4483.9|4483.9|0
1622019770000|2021-05-26 09:02:50|4485.1|4485.1|4485.1|4485.1|4485.1|4485.1|4485.1|4485.1|0
1622019780000|2021-05-26 09:03:00|4484.8|4484.8|4484.8|4484.8|4484.8|4484.8|4484.8|4484.8|0
1622019800000|2021-05-26 09:03:20|4484.95|4484.95|4484.65|4484.65|4484.95|4484.95|4484.65|4484.65|0
1622019830000|2021-05-26 09:03:50|4484.35|4484.35|4484.35|4484.35|4484.65|4484.65|4484.35|4484.35|0
1622019840000|2021-05-26 09:04:00|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|0
1622019850000|2021-05-26 09:04:10|4483.75|4483.75|4483.75|4483.75|4483.75|4483.75|4483.75|4483.75|0
1622019860000|2021-05-26 09:04:20|4483.79|4483.79|4483.79|4483.79|4483.79|4483.79|4483.79|4483.79|0
1622019870000|2021-05-26 09:04:30|4483.64|4483.64|4483.64|4483.64|4483.64|4483.64|4483.64|4483.64|0
1622019880000|2021-05-26 09:04:40|4483.94|4483.94|4483.94|4483.94|4483.94|4483.94|4483.94|4483.94|0
1622019890000|2021-05-26 09:04:50|4483.64|4483.64|4483.94|4483.94|4483.94|4483.94|4483.64|4483.64|0
1622019900000|2021-05-26 09:05:00|4484.09|4484.09|4483.75|4483.75|4484.09|4484.09|4483.45|4483.45|0
1622019910000|2021-05-26 09:05:10|4483.77|4483.77|4482.63|4482.63|4483.77|4483.77|4482.63|4482.63|0
1622019920000|2021-05-26 09:05:20|4482.75|4482.75|4483.2|4483.2|4483.2|4483.2|4482.6|4482.6|0
1622019940000|2021-05-26 09:05:40|4483.17|4483.17|4483.34|4483.34|4483.77|4483.77|4483.17|4483.17|0
1622019950000|2021-05-26 09:05:50|4483.94|4483.94|4484.21|4484.21|4484.21|4484.21|4483.94|4483.94|0
1622019960000|2021-05-26 09:06:00|4484.72|4484.72|4484.72|4484.72|4484.72|4484.72|4484.72|4484.72|0
1622019970000|2021-05-26 09:06:10|4485.02|4485.02|4485.02|4485.02|4485.02|4485.02|4485.02|4485.02|0
1622020000000|2021-05-26 09:06:40|4484.87|4484.87|4485.54|4485.54|4485.54|4485.54|4484.87|4484.87|0
1622020010000|2021-05-26 09:06:50|4485.63|4485.63|4486.1|4486.1|4486.1|4486.1|4485.63|4485.63|0
1622020030000|2021-05-26 09:07:10|4486.4|4486.4|4486.4|4486.4|4486.4|4486.4|4486.4|4486.4|0
1622020040000|2021-05-26 09:07:20|4486.44|4486.44|4485.58|4485.58|4486.48|4486.48|4485.58|4485.58|0
1622020050000|2021-05-26 09:07:30|4485.68|4485.68|4486.08|4486.08|4486.08|4486.08|4485.68|4485.68|0
1622020060000|2021-05-26 09:07:40|4486.14|4486.14|4486.08|4486.08|4486.14|4486.14|4486.08|4486.08|0
1622020070000|2021-05-26 09:07:50|4486.17|4486.17|4486.16|4486.16|4486.21|4486.21|4486.16|4486.16|0
1622020080000|2021-05-26 09:08:00|4486.13|4486.13|4485.7|4485.7|4486.13|4486.13|4485.4|4485.4|0
1622020090000|2021-05-26 09:08:10|4485.97|4485.97|4485.77|4485.77|4485.97|4485.97|4485.37|4485.37|0
1622020100000|2021-05-26 09:08:20|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|0
1622020110000|2021-05-26 09:08:30|4485.57|4485.57|4485.12|4485.12|4485.57|4485.57|4485.12|4485.12|0
1622020120000|2021-05-26 09:08:40|4485.42|4485.42|4485.53|4485.53|4485.53|4485.53|4485.42|4485.42|0
1622020130000|2021-05-26 09:08:50|4484.93|4484.93|4484.93|4484.93|4485.23|4485.23|4484.93|4484.93|0
1622020140000|2021-05-26 09:09:00|4484.89|4484.89|4485.19|4485.19|4485.19|4485.19|4484.89|4484.89|0
1622020150000|2021-05-26 09:09:10|4485.49|4485.49|4485.19|4485.19|4485.49|4485.49|4485.19|4485.19|0
1622020160000|2021-05-26 09:09:20|4485.04|4485.04|4483.95|4483.95|4485.04|4485.04|4483.95|4483.95|0
1622020170000|2021-05-26 09:09:30|4483.65|4483.65|4484.28|4484.28|4484.28|4484.28|4483.65|4483.65|0
1622020180000|2021-05-26 09:09:40|4484.43|4484.43|4484.43|4484.43|4484.43|4484.43|4484.43|4484.43|0
1622020200000|2021-05-26 09:10:00|4484.73|4484.73|4485.33|4485.33|4485.33|4485.33|4484.73|4484.73|0
1622020210000|2021-05-26 09:10:10|4485.03|4485.03|4485.11|4485.11|4485.11|4485.11|4485.03|4485.03|0
1622020230000|2021-05-26 09:10:30|4484.5|4484.5|4484.8|4484.8|4484.8|4484.8|4484.5|4484.5|0
1622020240000|2021-05-26 09:10:40|4485.11|4485.11|4485.11|4485.11|4485.11|4485.11|4485.11|4485.11|0
1622020250000|2021-05-26 09:10:50|4484.8|4484.8|4484.8|4484.8|4484.8|4484.8|4484.8|4484.8|0
1622020260000|2021-05-26 09:11:00|4484.5|4484.5|4484.62|4484.62|4484.62|4484.62|4484.5|4484.5|0
1622020280000|2021-05-26 09:11:20|4484.77|4484.77|4484.92|4484.92|4484.92|4484.92|4484.77|4484.77|0
1622020290000|2021-05-26 09:11:30|4485.22|4485.22|4484.92|4484.92|4485.22|4485.22|4484.92|4484.92|0
1622020300000|2021-05-26 09:11:40|4485.22|4485.22|4485.22|4485.22|4485.22|4485.22|4485.22|4485.22|0
1622020310000|2021-05-26 09:11:50|4484.92|4484.92|4484.92|4484.92|4484.92|4484.92|4484.92|4484.92|0
1622020320000|2021-05-26 09:12:00|4484.62|4484.62|4484.62|4484.62|4484.62|4484.62|4484.62|4484.62|0
1622020350000|2021-05-26 09:12:30|4484.56|4484.56|4485.17|4485.17|4485.17|4485.17|4484.56|4484.56|0
1622020360000|2021-05-26 09:12:40|4485.02|4485.02|4485.02|4485.02|4485.02|4485.02|4485.02|4485.02|0
1622020370000|2021-05-26 09:12:50|4484.98|4484.98|4484.85|4484.85|4484.98|4484.98|4484.85|4484.85|0
1622020390000|2021-05-26 09:13:10|4484.55|4484.55|4484.85|4484.85|4484.85|4484.85|4484.55|4484.55|0
1622020400000|2021-05-26 09:13:20|4485.15|4485.15|4485.15|4485.15|4485.15|4485.15|4485.15|4485.15|0
1622020410000|2021-05-26 09:13:30|4485.45|4485.45|4485.32|4485.32|4485.62|4485.62|4485.32|4485.32|0
1622020420000|2021-05-26 09:13:40|4485.62|4485.62|4485.6|4485.6|4485.62|4485.62|4485.6|4485.6|0
1622020450000|2021-05-26 09:14:10|4485.45|4485.45|4485|4485|4485.45|4485.45|4485|4485|0
1622020470000|2021-05-26 09:14:30|4485.3|4485.3|4484.88|4484.88|4485.3|4485.3|4484.88|4484.88|0
1622020490000|2021-05-26 09:14:50|4485.18|4485.18|4484.88|4484.88|4485.18|4485.18|4484.88|4484.88|0
1622020500000|2021-05-26 09:15:00|4484.28|4484.28|4484.28|4484.28|4484.28|4484.28|4484.28|4484.28|0
1622020510000|2021-05-26 09:15:10|4483.98|4483.98|4483.83|4483.83|4484.13|4484.13|4483.53|4483.53|0
1622020520000|2021-05-26 09:15:20|4483.53|4483.53|4483.53|4483.53|4483.83|4483.83|4483.53|4483.53|0
1622020530000|2021-05-26 09:15:30|4483.68|4483.68|4483.68|4483.68|4483.68|4483.68|4483.68|4483.68|0
1622020540000|2021-05-26 09:15:40|4483.59|4483.59|4483.5|4483.5|4483.59|4483.59|4483.5|4483.5|0
1622020560000|2021-05-26 09:16:00|4482.9|4482.9|4482.6|4482.6|4482.9|4482.9|4482.6|4482.6|0
1622020570000|2021-05-26 09:16:10|4482.53|4482.53|4482.53|4482.53|4482.53|4482.53|4482.53|4482.53|0
1622020580000|2021-05-26 09:16:20|4482.23|4482.23|4482.53|4482.53|4482.53|4482.53|4481.93|4481.93|0
1622020590000|2021-05-26 09:16:30|4482.23|4482.23|4482.23|4482.23|4482.23|4482.23|4482.23|4482.23|0
1622020600000|2021-05-26 09:16:40|4481.93|4481.93|4482.23|4482.23|4482.23|4482.23|4481.63|4481.63|0
1622020610000|2021-05-26 09:16:50|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|0
1622020620000|2021-05-26 09:17:00|4482.53|4482.53|4482.53|4482.53|4482.53|4482.53|4482.23|4482.23|0
1622020630000|2021-05-26 09:17:10|4482.38|4482.38|4482.53|4482.53|4482.53|4482.53|4482.38|4482.38|0
1622020640000|2021-05-26 09:17:20|4482.83|4482.83|4483.13|4483.13|4483.13|4483.13|4482.83|4482.83|0
1622020650000|2021-05-26 09:17:30|4482.53|4482.53|4483.09|4483.09|4483.09|4483.09|4482.49|4482.49|0
1622020660000|2021-05-26 09:17:40|4482.49|4482.49|4482.49|4482.49|4482.49|4482.49|4482.49|4482.49|0
1622020680000|2021-05-26 09:18:00|4482.79|4482.79|4482.49|4482.49|4482.79|4482.79|4482.49|4482.49|0
1622020690000|2021-05-26 09:18:10|4482.45|4482.45|4481.55|4481.55|4482.45|4482.45|4481.55|4481.55|0
1622020700000|2021-05-26 09:18:20|4480.95|4480.95|4480.95|4480.95|4480.95|4480.95|4480.95|4480.95|0
1622020710000|2021-05-26 09:18:30|4481.25|4481.25|4481.25|4481.25|4481.25|4481.25|4481.25|4481.25|0
1622020720000|2021-05-26 09:18:40|4481.55|4481.55|4481.41|4481.41|4481.55|4481.55|4481.41|4481.41|0
1622020730000|2021-05-26 09:18:50|4481.71|4481.71|4481.56|4481.56|4481.71|4481.71|4481.56|4481.56|0
1622020740000|2021-05-26 09:19:00|4482.27|4482.27|4482.42|4482.42|4482.42|4482.42|4482.27|4482.27|0
1622020760000|2021-05-26 09:19:20|4482.72|4482.72|4482.72|4482.72|4482.72|4482.72|4482.72|4482.72|0
1622020770000|2021-05-26 09:19:30|4483.02|4483.02|4483.02|4483.02|4483.02|4483.02|4483.02|4483.02|0
1622020780000|2021-05-26 09:19:40|4483.06|4483.06|4483.06|4483.06|4483.06|4483.06|4483.06|4483.06|0
1622020790000|2021-05-26 09:19:50|4483.36|4483.36|4483.36|4483.36|4483.36|4483.36|4483.36|4483.36|0
1622020810000|2021-05-26 09:20:10|4482.91|4482.91|4482.05|4482.05|4483.21|4483.21|4482.05|4482.05|0
1622020820000|2021-05-26 09:20:20|4482.65|4482.65|4482.83|4482.83|4482.83|4482.83|4482.65|4482.65|0
1622020830000|2021-05-26 09:20:30|4483.13|4483.13|4483.58|4483.58|4483.73|4483.73|4483.13|4483.13|0
1622020840000|2021-05-26 09:20:40|4483.44|4483.44|4483.32|4483.32|4483.44|4483.44|4483.32|4483.32|0
1622020860000|2021-05-26 09:21:00|4483.17|4483.17|4483.62|4483.62|4483.62|4483.62|4483.17|4483.17|0
1622020880000|2021-05-26 09:21:20|4483.65|4483.65|4484.07|4484.07|4484.09|4484.09|4483.65|4483.65|0
1622020890000|2021-05-26 09:21:30|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|0
1622020900000|2021-05-26 09:21:40|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|0
1622020910000|2021-05-26 09:21:50|4484.1|4484.1|4484.1|4484.1|4484.1|4484.1|4484.1|4484.1|0
1622020920000|2021-05-26 09:22:00|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|0
1622020930000|2021-05-26 09:22:10|4484.71|4484.71|4484.71|4484.71|4484.71|4484.71|4484.71|4484.71|0
1622020940000|2021-05-26 09:22:20|4484.1|4484.1|4484.7|4484.7|4484.71|4484.71|4484.1|4484.1|0
1622020960000|2021-05-26 09:22:40|4484.4|4484.4|4484.25|4484.25|4484.4|4484.4|4484.25|4484.25|0
1622020980000|2021-05-26 09:23:00|4484.55|4484.55|4484.55|4484.55|4484.55|4484.55|4484.25|4484.25|0
1622020990000|2021-05-26 09:23:10|4484.25|4484.25|4484.55|4484.55|4484.55|4484.55|4484.25|4484.25|0
1622021000000|2021-05-26 09:23:20|4484.67|4484.67|4484.82|4484.82|4484.97|4484.97|4484.07|4484.07|0
1622021020000|2021-05-26 09:23:40|4484.52|4484.52|4484.22|4484.22|4484.52|4484.52|4484.22|4484.22|0
1622021030000|2021-05-26 09:23:50|4484.49|4484.49|4485.07|4485.07|4485.07|4485.07|4484.49|4484.49|0
1622021040000|2021-05-26 09:24:00|4485.16|4485.16|4485.31|4485.31|4485.46|4485.46|4485.16|4485.16|0
1622021050000|2021-05-26 09:24:10|4485.43|4485.43|4486.17|4486.17|4486.17|4486.17|4485.43|4485.43|0
1622021060000|2021-05-26 09:24:20|4486.62|4486.62|4486.32|4486.32|4486.62|4486.62|4486.32|4486.32|0
1622021070000|2021-05-26 09:24:30|4486.62|4486.62|4486.62|4486.62|4486.62|4486.62|4486.62|4486.62|0
1622021090000|2021-05-26 09:24:50|4486.71|4486.71|4486.41|4486.41|4486.71|4486.71|4486.41|4486.41|0
1622021110000|2021-05-26 09:25:10|4486.71|4486.71|4486.26|4486.26|4486.71|4486.71|4485.96|4485.96|0
1622021120000|2021-05-26 09:25:20|4485.96|4485.96|4485.66|4485.66|4485.96|4485.96|4485.66|4485.66|0
1622021140000|2021-05-26 09:25:40|4485.96|4485.96|4485.96|4485.96|4485.96|4485.96|4485.66|4485.66|0
1622021150000|2021-05-26 09:25:50|4486.41|4486.41|4486.26|4486.26|4486.41|4486.41|4486.11|4486.11|0
1622021160000|2021-05-26 09:26:00|4486.18|4486.18|4486.48|4486.48|4486.48|4486.48|4486.18|4486.18|0
1622021170000|2021-05-26 09:26:10|4486.78|4486.78|4486.78|4486.78|4486.78|4486.78|4486.78|4486.78|0
1622021180000|2021-05-26 09:26:20|4486.69|4486.69|4486.69|4486.69|4486.69|4486.69|4486.69|4486.69|0
1622021190000|2021-05-26 09:26:30|4486.79|4486.79|4486.79|4486.79|4486.79|4486.79|4486.49|4486.49|0
1622021210000|2021-05-26 09:26:50|4487.02|4487.02|4487.62|4487.62|4487.62|4487.62|4487.02|4487.02|0
1622021220000|2021-05-26 09:27:00|4487.5|4487.5|4487.5|4487.5|4487.5|4487.5|4487.5|4487.5|0
1622021230000|2021-05-26 09:27:10|4487.62|4487.62|4487.32|4487.32|4487.62|4487.62|4487.32|4487.32|0
1622021240000|2021-05-26 09:27:20|4486.72|4486.72|4486.86|4486.86|4487.16|4487.16|4486.41|4486.41|0
1622021250000|2021-05-26 09:27:30|4486.77|4486.77|4486.47|4486.47|4486.77|4486.77|4486.47|4486.47|0
1622021260000|2021-05-26 09:27:40|4486.17|4486.17|4486.17|4486.17|4486.47|4486.47|4485.87|4485.87|0
1622021270000|2021-05-26 09:27:50|4486.32|4486.32|4487.05|4487.05|4487.05|4487.05|4486.3|4486.3|0
1622021280000|2021-05-26 09:28:00|4487.02|4487.02|4487|4487|4487.02|4487.02|4487|4487|0
1622021290000|2021-05-26 09:28:10|4486.85|4486.85|4486.85|4486.85|4486.85|4486.85|4486.85|4486.85|0
1622021300000|2021-05-26 09:28:20|4486.7|4486.7|4486.7|4486.7|4486.7|4486.7|4486.7|4486.7|0
1622021310000|2021-05-26 09:28:30|4486.43|4486.43|4486.43|4486.43|4486.43|4486.43|4486.43|4486.43|0
1622021320000|2021-05-26 09:28:40|4486.45|4486.45|4486.45|4486.45|4486.45|4486.45|4486.45|4486.45|0
1622021330000|2021-05-26 09:28:50|4486.34|4486.34|4486.34|4486.34|4486.34|4486.34|4486.34|4486.34|0
1622021340000|2021-05-26 09:29:00|4486.64|4486.64|4487.08|4487.08|4487.08|4487.08|4486.64|4486.64|0
1622021350000|2021-05-26 09:29:10|4487.62|4487.62|4487.54|4487.54|4487.67|4487.67|4487.52|4487.52|0
1622021360000|2021-05-26 09:29:20|4487.9|4487.9|4487.83|4487.83|4487.9|4487.9|4487.6|4487.6|0
1622021370000|2021-05-26 09:29:30|4487.8|4487.8|4487.95|4487.95|4487.95|4487.95|4487.8|4487.8|0
1622021400000|2021-05-26 09:30:00|4487.8|4487.8|4487.92|4487.92|4487.92|4487.92|4487.8|4487.8|0
1622021410000|2021-05-26 09:30:10|4487.89|4487.89|4488.06|4488.06|4488.06|4488.06|4487.89|4487.89|0
1622021430000|2021-05-26 09:30:30|4488.21|4488.21|4488.21|4488.21|4488.36|4488.36|4488.21|4488.21|0
1622021440000|2021-05-26 09:30:40|4488.33|4488.33|4488|4488|4488.33|4488.33|4488|4488|0
1622021450000|2021-05-26 09:30:50|4487.91|4487.91|4487.91|4487.91|4487.91|4487.91|4487.91|4487.91|0
1622021460000|2021-05-26 09:31:00|4487.61|4487.61|4487.61|4487.61|4487.61|4487.61|4487.61|4487.61|0
1622021470000|2021-05-26 09:31:10|4487.91|4487.91|4487.82|4487.82|4487.91|4487.91|4487.82|4487.82|0
1622021480000|2021-05-26 09:31:20|4488.12|4488.12|4488.08|4488.08|4488.12|4488.12|4488.08|4488.08|0
1622021490000|2021-05-26 09:31:30|4488.38|4488.38|4488.31|4488.31|4488.61|4488.61|4488.31|4488.31|0
1622021500000|2021-05-26 09:31:40|4488.16|4488.16|4488.39|4488.39|4488.39|4488.39|4488.09|4488.09|0
1622021510000|2021-05-26 09:31:50|4488.69|4488.69|4490.09|4490.09|4490.09|4490.09|4488.69|4488.69|0
1622021520000|2021-05-26 09:32:00|4490.39|4490.39|4490.98|4490.98|4490.98|4490.98|4490.39|4490.39|0
1622021530000|2021-05-26 09:32:10|4490.68|4490.68|4490.38|4490.38|4490.68|4490.68|4490.38|4490.38|0
1622021540000|2021-05-26 09:32:20|4489.48|4489.48|4489.18|4489.18|4489.48|4489.48|4489.18|4489.18|0
1622021550000|2021-05-26 09:32:30|4489.78|4489.78|4489.82|4489.82|4489.82|4489.82|4489.78|4489.78|0
1622021560000|2021-05-26 09:32:40|4489.52|4489.52|4489.82|4489.82|4489.82|4489.82|4489.52|4489.52|0
1622021570000|2021-05-26 09:32:50|4489.52|4489.52|4489.22|4489.22|4489.52|4489.52|4489.22|4489.22|0
1622021590000|2021-05-26 09:33:10|4489.4|4489.4|4488.18|4488.18|4489.7|4489.7|4488.18|4488.18|0
1622021600000|2021-05-26 09:33:20|4487.87|4487.87|4488.41|4488.41|4488.48|4488.48|4487.87|4487.87|0
1622021610000|2021-05-26 09:33:30|4488.26|4488.26|4488.86|4488.86|4488.86|4488.86|4488.26|4488.26|0
1622021620000|2021-05-26 09:33:40|4488.59|4488.59|4488.59|4488.59|4488.59|4488.59|4488.59|4488.59|0
1622021630000|2021-05-26 09:33:50|4487.99|4487.99|4487.99|4487.99|4487.99|4487.99|4487.99|4487.99|0
1622021640000|2021-05-26 09:34:00|4488.29|4488.29|4487.99|4487.99|4488.29|4488.29|4487.99|4487.99|0
1622021650000|2021-05-26 09:34:10|4487.84|4487.84|4487.54|4487.54|4487.84|4487.84|4487.24|4487.24|0
1622021660000|2021-05-26 09:34:20|4487.39|4487.39|4487.39|4487.39|4487.39|4487.39|4487.09|4487.09|0
1622021670000|2021-05-26 09:34:30|4487.35|4487.35|4487.35|4487.35|4487.35|4487.35|4487.35|4487.35|0
1622021690000|2021-05-26 09:34:50|4487.47|4487.47|4487.47|4487.47|4487.47|4487.47|4487.47|4487.47|0
1622021700000|2021-05-26 09:35:00|4487.32|4487.32|4487.11|4487.11|4487.32|4487.32|4487.11|4487.11|0
1622021710000|2021-05-26 09:35:10|4486.81|4486.81|4486.51|4486.51|4486.81|4486.81|4486.21|4486.21|0
1622021720000|2021-05-26 09:35:20|4486.4|4486.4|4487.23|4487.23|4487.23|4487.23|4486.4|4486.4|0
1622021740000|2021-05-26 09:35:40|4486.92|4486.92|4486.92|4486.92|4486.92|4486.92|4486.92|4486.92|0
1622021760000|2021-05-26 09:36:00|4486.95|4486.95|4487.33|4487.33|4487.33|4487.33|4486.95|4486.95|0
1622021790000|2021-05-26 09:36:30|4487.63|4487.63|4487.63|4487.63|4487.63|4487.63|4487.63|4487.63|0
1622021800000|2021-05-26 09:36:40|4487.6|4487.6|4487.33|4487.33|4487.6|4487.6|4487.33|4487.33|0
1622021810000|2021-05-26 09:36:50|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|0
1622021830000|2021-05-26 09:37:10|4486.94|4486.94|4487.24|4487.24|4487.24|4487.24|4486.94|4486.94|0
1622021840000|2021-05-26 09:37:20|4486.94|4486.94|4486.94|4486.94|4487.24|4487.24|4486.94|4486.94|0
1622021850000|2021-05-26 09:37:30|4486.64|4486.64|4486.64|4486.64|4486.64|4486.64|4486.64|4486.64|0
1622021870000|2021-05-26 09:37:50|4486.68|4486.68|4486.68|4486.68|4486.68|4486.68|4486.68|4486.68|0
1622021880000|2021-05-26 09:38:00|4487.28|4487.28|4487.28|4487.28|4487.28|4487.28|4486.98|4486.98|0
1622021890000|2021-05-26 09:38:10|4487.58|4487.58|4487.54|4487.54|4487.58|4487.58|4487.39|4487.39|0
1622021900000|2021-05-26 09:38:20|4487.69|4487.69|4487.69|4487.69|4487.69|4487.69|4487.69|4487.69|0
1622021920000|2021-05-26 09:38:40|4487.81|4487.81|4487.9|4487.9|4487.9|4487.9|4487.81|4487.81|0
1622021950000|2021-05-26 09:39:10|4488.05|4488.05|4487.75|4487.75|4488.05|4488.05|4487.75|4487.75|0
1622021980000|2021-05-26 09:39:40|4487.7|4487.7|4487.7|4487.7|4487.7|4487.7|4487.7|4487.7|0
1622021990000|2021-05-26 09:39:50|4487.52|4487.52|4487.52|4487.52|4487.52|4487.52|4487.52|4487.52|0
1622022000000|2021-05-26 09:40:00|4487.22|4487.22|4486.32|4486.32|4487.52|4487.52|4486.32|4486.32|0
1622022010000|2021-05-26 09:40:10|4485.72|4485.72|4484.97|4484.97|4485.72|4485.72|4484.97|4484.97|0
1622022020000|2021-05-26 09:40:20|4484.88|4484.88|4484.88|4484.88|4485.48|4485.48|4484.88|4484.88|0
1622022040000|2021-05-26 09:40:40|4485.48|4485.48|4485.48|4485.48|4485.48|4485.48|4485.48|4485.48|0
1622022050000|2021-05-26 09:40:50|4485.18|4485.18|4485.48|4485.48|4485.48|4485.48|4485.18|4485.18|0
1622022060000|2021-05-26 09:41:00|4485.78|4485.78|4485.48|4485.48|4485.78|4485.78|4485.48|4485.48|0
1622022100000|2021-05-26 09:41:40|4485.18|4485.18|4484.13|4484.13|4485.18|4485.18|4483.98|4483.98|0
1622022110000|2021-05-26 09:41:50|4484.73|4484.73|4484.73|4484.73|4484.73|4484.73|4484.73|4484.73|0
1622022120000|2021-05-26 09:42:00|4484.43|4484.43|4485.8|4485.8|4485.8|4485.8|4484.43|4484.43|0
1622022130000|2021-05-26 09:42:10|4485.83|4485.83|4485.83|4485.83|4485.83|4485.83|4485.83|4485.83|0
1622022150000|2021-05-26 09:42:30|4485.79|4485.79|4485.49|4485.49|4485.79|4485.79|4485.49|4485.49|0
1622022160000|2021-05-26 09:42:40|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|0
1622022170000|2021-05-26 09:42:50|4485.52|4485.52|4485.81|4485.81|4485.81|4485.81|4485.52|4485.52|0
1622022180000|2021-05-26 09:43:00|4485.59|4485.59|4485.7|4485.7|4485.7|4485.7|4485.59|4485.59|0
1622022200000|2021-05-26 09:43:20|4485.4|4485.4|4485.4|4485.4|4485.7|4485.7|4485.4|4485.4|0
1622022210000|2021-05-26 09:43:30|4484.5|4484.5|4484.35|4484.35|4484.5|4484.5|4484.2|4484.2|0
1622022220000|2021-05-26 09:43:40|4484.65|4484.65|4484.42|4484.42|4484.76|4484.76|4484.42|4484.42|0
1622022230000|2021-05-26 09:43:50|4484.31|4484.31|4484.72|4484.72|4484.72|4484.72|4484.31|4484.31|0
1622022240000|2021-05-26 09:44:00|4484.87|4484.87|4484.57|4484.57|4485.17|4485.17|4484.57|4484.57|0
1622022250000|2021-05-26 09:44:10|4484.55|4484.55|4484.55|4484.55|4484.55|4484.55|4484.55|4484.55|0
1622022280000|2021-05-26 09:44:40|4485.15|4485.15|4485.3|4485.3|4485.3|4485.3|4485.15|4485.15|0
1622022290000|2021-05-26 09:44:50|4485.45|4485.45|4485.45|4485.45|4485.45|4485.45|4485.45|4485.45|0
1622022300000|2021-05-26 09:45:00|4485.15|4485.15|4483.81|4483.81|4485.15|4485.15|4483.81|4483.81|0
1622022310000|2021-05-26 09:45:10|4484.11|4484.11|4483.39|4483.39|4484.11|4484.11|4483.39|4483.39|0
1622022320000|2021-05-26 09:45:20|4483.09|4483.09|4482.64|4482.64|4483.09|4483.09|4482.64|4482.64|0
1622022340000|2021-05-26 09:45:40|4483.24|4483.24|4483.15|4483.15|4483.24|4483.24|4483.15|4483.15|0
1622022360000|2021-05-26 09:46:00|4482.85|4482.85|4482.85|4482.85|4482.85|4482.85|4482.85|4482.85|0
1622022380000|2021-05-26 09:46:20|4482.83|4482.83|4482.83|4482.83|4482.83|4482.83|4482.83|4482.83|0
1622022390000|2021-05-26 09:46:30|4482.78|4482.78|4481.5|4481.5|4482.78|4482.78|4481.5|4481.5|0
1622022410000|2021-05-26 09:46:50|4480.01|4480.01|4480.16|4480.16|4480.16|4480.16|4480.01|4480.01|0
1622022420000|2021-05-26 09:47:00|4479.85|4479.85|4480.9|4480.9|4480.9|4480.9|4479.85|4479.85|0
1622022430000|2021-05-26 09:47:10|4481.2|4481.2|4481.2|4481.2|4481.2|4481.2|4481.2|4481.2|0
1622022440000|2021-05-26 09:47:20|4481.11|4481.11|4481.41|4481.41|4481.41|4481.41|4481.11|4481.11|0
1622022460000|2021-05-26 09:47:40|4481.11|4481.11|4480.96|4480.96|4481.11|4481.11|4480.96|4480.96|0
1622022480000|2021-05-26 09:48:00|4481.05|4481.05|4481.35|4481.35|4481.35|4481.35|4481.05|4481.05|0
1622022500000|2021-05-26 09:48:20|4481.2|4481.2|4480.9|4480.9|4481.2|4481.2|4480.9|4480.9|0
1622022510000|2021-05-26 09:48:30|4480.6|4480.6|4480.3|4480.3|4480.6|4480.6|4480.3|4480.3|0
1622022520000|2021-05-26 09:48:40|4480.33|4480.33|4480.93|4480.93|4480.93|4480.93|4480.33|4480.33|0
1622022530000|2021-05-26 09:48:50|4480.91|4480.91|4481.02|4481.02|4481.02|4481.02|4480.91|4480.91|0
1622022540000|2021-05-26 09:49:00|4480.72|4480.72|4480.72|4480.72|4480.72|4480.72|4480.72|4480.72|0
1622022550000|2021-05-26 09:49:10|4481.02|4481.02|4480.72|4480.72|4481.02|4481.02|4480.72|4480.72|0
1622022560000|2021-05-26 09:49:20|4481.02|4481.02|4480.82|4480.82|4481.02|4481.02|4480.22|4480.22|0
1622022580000|2021-05-26 09:49:40|4480.7|4480.7|4480.7|4480.7|4480.7|4480.7|4480.7|4480.7|0
1622022590000|2021-05-26 09:49:50|4480.4|4480.4|4480.22|4480.22|4480.4|4480.4|4480.22|4480.22|0
1622022610000|2021-05-26 09:50:10|4480.31|4480.31|4480.24|4480.24|4480.31|4480.31|4480.24|4480.24|0
1622022620000|2021-05-26 09:50:20|4480.53|4480.53|4480.53|4480.53|4480.53|4480.53|4480.53|4480.53|0
1622022650000|2021-05-26 09:50:50|4480.09|4480.09|4480.24|4480.24|4480.24|4480.24|4480.09|4480.09|0
1622022670000|2021-05-26 09:51:10|4480.38|4480.38|4480.5|4480.5|4480.53|4480.53|4480.38|4480.38|0
1622022680000|2021-05-26 09:51:20|4480.35|4480.35|4480.86|4480.86|4480.86|4480.86|4480.35|4480.35|0
1622022700000|2021-05-26 09:51:40|4481.16|4481.16|4481.46|4481.46|4481.46|4481.46|4481.16|4481.16|0
1622022710000|2021-05-26 09:51:50|4481.35|4481.35|4481.26|4481.26|4481.35|4481.35|4481.2|4481.2|0
1622022720000|2021-05-26 09:52:00|4480.96|4480.96|4480.98|4480.98|4480.98|4480.98|4480.96|4480.96|0
1622022770000|2021-05-26 09:52:50|4480.95|4480.95|4481.25|4481.25|4481.25|4481.25|4480.95|4480.95|0
1622022780000|2021-05-26 09:53:00|4480.95|4480.95|4480.17|4480.17|4481.07|4481.07|4480.17|4480.17|0
1622022810000|2021-05-26 09:53:30|4479.57|4479.57|4478.66|4478.66|4479.57|4479.57|4478.66|4478.66|0
1622022820000|2021-05-26 09:53:40|4478.06|4478.06|4477.31|4477.31|4478.06|4478.06|4477.01|4477.01|0
1622022830000|2021-05-26 09:53:50|4477.13|4477.13|4477.04|4477.04|4477.13|4477.13|4477.04|4477.04|0
1622022840000|2021-05-26 09:54:00|4476.74|4476.74|4477.94|4477.94|4477.94|4477.94|4476.74|4476.74|0
1622022850000|2021-05-26 09:54:10|4478.09|4478.09|4478.69|4478.69|4478.69|4478.69|4478.09|4478.09|0
1622022870000|2021-05-26 09:54:30|4479.29|4479.29|4479.29|4479.29|4479.29|4479.29|4479.29|4479.29|0
1622022890000|2021-05-26 09:54:50|4479.59|4479.59|4479.59|4479.59|4479.59|4479.59|4479.59|4479.59|0
1622022900000|2021-05-26 09:55:00|4479.44|4479.44|4479.59|4479.59|4479.89|4479.89|4479.44|4479.44|0
1622022920000|2021-05-26 09:55:20|4479.29|4479.29|4479.59|4479.59|4479.59|4479.59|4479.29|4479.29|0
1622022930000|2021-05-26 09:55:30|4479.64|4479.64|4479.61|4479.61|4479.64|4479.64|4479.61|4479.61|0
1622022940000|2021-05-26 09:55:40|4479.92|4479.92|4479.02|4479.02|4479.92|4479.92|4479.02|4479.02|0
1622022950000|2021-05-26 09:55:50|4478.94|4478.94|4478.69|4478.69|4478.99|4478.99|4478.69|4478.69|0
1622022960000|2021-05-26 09:56:00|4478.84|4478.84|4479.25|4479.25|4479.25|4479.25|4478.84|4478.84|0
1622022970000|2021-05-26 09:56:10|4478.95|4478.95|4479.1|4479.1|4479.1|4479.1|4478.95|4478.95|0
1622022980000|2021-05-26 09:56:20|4478.99|4478.99|4479.59|4479.59|4479.59|4479.59|4478.99|4478.99|0
1622022990000|2021-05-26 09:56:30|4479.29|4479.29|4478.83|4478.83|4479.29|4479.29|4478.8|4478.8|0
1622023000000|2021-05-26 09:56:40|4478.79|4478.79|4478.75|4478.75|4478.79|4478.79|4478.45|4478.45|0
1622023020000|2021-05-26 09:57:00|4478.78|4478.78|4477.28|4477.28|4478.78|4478.78|4477.28|4477.28|0
1622023040000|2021-05-26 09:57:20|4476.98|4476.98|4475.92|4475.92|4476.98|4476.98|4475.92|4475.92|0
1622023060000|2021-05-26 09:57:40|4475.62|4475.62|4476.07|4476.07|4476.07|4476.07|4475.62|4475.62|0
1622023070000|2021-05-26 09:57:50|4476.37|4476.37|4476.37|4476.37|4476.37|4476.37|4476.37|4476.37|0
1622023080000|2021-05-26 09:58:00|4476.46|4476.46|4476.63|4476.63|4476.93|4476.93|4476.46|4476.46|0
1622023090000|2021-05-26 09:58:10|4476.59|4476.59|4476.55|4476.55|4476.59|4476.59|4476.55|4476.55|0
1622023110000|2021-05-26 09:58:30|4476.7|4476.7|4476.4|4476.4|4476.7|4476.7|4476.4|4476.4|0
1622023120000|2021-05-26 09:58:40|4476.11|4476.11|4476.11|4476.11|4476.11|4476.11|4476.11|4476.11|0
1622023140000|2021-05-26 09:59:00|4475.8|4475.8|4475.8|4475.8|4475.8|4475.8|4475.8|4475.8|0
1622023150000|2021-05-26 09:59:10|4475.83|4475.83|4475.78|4475.78|4475.83|4475.83|4475.78|4475.78|0
1622023160000|2021-05-26 09:59:20|4475.75|4475.75|4475.48|4475.48|4475.75|4475.75|4475.48|4475.48|0
1622023180000|2021-05-26 09:59:40|4475.63|4475.63|4475.63|4475.63|4475.63|4475.63|4475.63|4475.63|0
1622023190000|2021-05-26 09:59:50|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|0
1622023200000|2021-05-26 10:00:00|4475.93|4475.93|4475.93|4475.93|4475.93|4475.93|4475.93|4475.93|0
1622023210000|2021-05-26 10:00:10|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|0
1622023220000|2021-05-26 10:00:20|4476.18|4476.18|4476.18|4476.18|4476.18|4476.18|4476.18|4476.18|0
1622023230000|2021-05-26 10:00:30|4475.88|4475.88|4475.88|4475.88|4475.88|4475.88|4475.88|4475.88|0
1622023240000|2021-05-26 10:00:40|4476.49|4476.49|4476.4|4476.4|4476.49|4476.49|4476.34|4476.34|0
1622023250000|2021-05-26 10:00:50|4476.49|4476.49|4476.52|4476.52|4476.52|4476.52|4476.49|4476.49|0
1622023260000|2021-05-26 10:01:00|4476.54|4476.54|4476.39|4476.39|4476.54|4476.54|4476.39|4476.39|0
1622023280000|2021-05-26 10:01:20|4476.69|4476.69|4476.69|4476.69|4476.78|4476.78|4476.69|4476.69|0
1622023290000|2021-05-26 10:01:30|4476.39|4476.39|4476.21|4476.21|4476.69|4476.69|4476.21|4476.21|0
1622023300000|2021-05-26 10:01:40|4476.51|4476.51|4476.21|4476.21|4476.51|4476.51|4476.21|4476.21|0
1622023320000|2021-05-26 10:02:00|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|0
1622023330000|2021-05-26 10:02:10|4476.6|4476.6|4476.45|4476.45|4476.6|4476.6|4476.45|4476.45|0
1622023340000|2021-05-26 10:02:20|4476.15|4476.15|4476.15|4476.15|4476.15|4476.15|4476.15|4476.15|0
1622023350000|2021-05-26 10:02:30|4476.11|4476.11|4476.19|4476.19|4476.19|4476.19|4475.96|4475.96|0
1622023400000|2021-05-26 10:03:20|4475.89|4475.89|4476.04|4476.04|4476.04|4476.04|4475.89|4475.89|0
1622023440000|2021-05-26 10:04:00|4475.89|4475.89|4476.04|4476.04|4476.04|4476.04|4475.89|4475.89|0
1622023450000|2021-05-26 10:04:10|4476.15|4476.15|4476.27|4476.27|4476.27|4476.27|4476.15|4476.15|0
1622023460000|2021-05-26 10:04:20|4476.38|4476.38|4476.38|4476.38|4476.38|4476.38|4476.38|4476.38|0
1622023490000|2021-05-26 10:04:50|4476.36|4476.36|4476.06|4476.06|4476.36|4476.36|4476.06|4476.06|0
1622023500000|2021-05-26 10:05:00|4476.36|4476.36|4476.36|4476.36|4476.36|4476.36|4476.36|4476.36|0
1622023530000|2021-05-26 10:05:30|4476.4|4476.4|4476.36|4476.36|4476.4|4476.4|4476.36|4476.36|0
1622023540000|2021-05-26 10:05:40|4476.06|4476.06|4475.46|4475.46|4476.06|4476.06|4475.46|4475.46|0
1622023550000|2021-05-26 10:05:50|4475.76|4475.76|4475.76|4475.76|4475.76|4475.76|4475.76|4475.76|0
1622023560000|2021-05-26 10:06:00|4475.73|4475.73|4476.03|4476.03|4476.03|4476.03|4475.73|4475.73|0
1622023570000|2021-05-26 10:06:10|4475.88|4475.88|4474.53|4474.53|4475.88|4475.88|4474.53|4474.53|0
1622023580000|2021-05-26 10:06:20|4474.83|4474.83|4475.13|4475.13|4475.13|4475.13|4474.83|4474.83|0
1622023590000|2021-05-26 10:06:30|4475.02|4475.02|4474.07|4474.07|4475.02|4475.02|4474.07|4474.07|0
1622023600000|2021-05-26 10:06:40|4474.21|4474.21|4474.21|4474.21|4474.21|4474.21|4474.21|4474.21|0
1622023610000|2021-05-26 10:06:50|4474.3|4474.3|4474|4474|4474.3|4474.3|4474|4474|0
1622023630000|2021-05-26 10:07:10|4474.23|4474.23|4474.83|4474.83|4474.92|4474.92|4474.23|4474.23|0
1622023660000|2021-05-26 10:07:40|4474.53|4474.53|4474.19|4474.19|4474.53|4474.53|4474.19|4474.19|0
1622023680000|2021-05-26 10:08:00|4474.1|4474.1|4474.1|4474.1|4474.1|4474.1|4474.1|4474.1|0
1622023690000|2021-05-26 10:08:10|4474.06|4474.06|4474.06|4474.06|4474.06|4474.06|4473.91|4473.91|0
1622023700000|2021-05-26 10:08:20|4473.91|4473.91|4473.91|4473.91|4473.91|4473.91|4473.91|4473.91|0
1622023710000|2021-05-26 10:08:30|4474.21|4474.21|4473.91|4473.91|4474.21|4474.21|4473.91|4473.91|0
1622023720000|2021-05-26 10:08:40|4473.61|4473.61|4473.31|4473.31|4473.61|4473.61|4473.31|4473.31|0
1622023730000|2021-05-26 10:08:50|4473.46|4473.46|4473.46|4473.46|4473.46|4473.46|4473.46|4473.46|0
1622023740000|2021-05-26 10:09:00|4473.31|4473.31|4473.46|4473.46|4473.46|4473.46|4473.31|4473.31|0
1622023750000|2021-05-26 10:09:10|4473.61|4473.61|4473.7|4473.7|4473.7|4473.7|4473.61|4473.61|0
1622023760000|2021-05-26 10:09:20|4473.58|4473.58|4474.63|4474.63|4474.63|4474.63|4473.58|4473.58|0
1622023770000|2021-05-26 10:09:30|4474.03|4474.03|4474.03|4474.03|4474.03|4474.03|4473.73|4473.73|0
1622023790000|2021-05-26 10:09:50|4474.06|4474.06|4474.06|4474.06|4474.06|4474.06|4474.06|4474.06|0
1622023800000|2021-05-26 10:10:00|4473.91|4473.91|4475.04|4475.04|4475.04|4475.04|4473.91|4473.91|0
1622023810000|2021-05-26 10:10:10|4474.74|4474.74|4473.73|4473.73|4474.74|4474.74|4472.94|4472.94|0
1622023820000|2021-05-26 10:10:20|4474.03|4474.03|4474.84|4474.84|4474.93|4474.93|4474.03|4474.03|0
1622023830000|2021-05-26 10:10:30|4474.93|4474.93|4474.4|4474.4|4474.93|4474.93|4474.4|4474.4|0
1622023840000|2021-05-26 10:10:40|4474.28|4474.28|4474.77|4474.77|4474.89|4474.89|4474.28|4474.28|0
1622023850000|2021-05-26 10:10:50|4474.65|4474.65|4474.65|4474.65|4474.65|4474.65|4474.65|4474.65|0
1622023860000|2021-05-26 10:11:00|4474.35|4474.35|4474.24|4474.24|4474.35|4474.35|4474.24|4474.24|0
1622023870000|2021-05-26 10:11:10|4474.54|4474.54|4474.99|4474.99|4474.99|4474.99|4474.39|4474.39|0
1622023890000|2021-05-26 10:11:30|4475.25|4475.25|4475.25|4475.25|4475.25|4475.25|4475.25|4475.25|0
1622023900000|2021-05-26 10:11:40|4475.55|4475.55|4475.55|4475.55|4475.55|4475.55|4475.55|4475.55|0
1622023920000|2021-05-26 10:12:00|4475.57|4475.57|4474.82|4474.82|4475.72|4475.72|4474.82|4474.82|0
1622023940000|2021-05-26 10:12:20|4475.12|4475.12|4475.42|4475.42|4475.42|4475.42|4475.12|4475.12|0
1622023950000|2021-05-26 10:12:30|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|0
1622023970000|2021-05-26 10:12:50|4475.35|4475.35|4475.05|4475.05|4475.35|4475.35|4475.05|4475.05|0
1622023980000|2021-05-26 10:13:00|4475.35|4475.35|4475.35|4475.35|4475.35|4475.35|4475.35|4475.35|0
1622023990000|2021-05-26 10:13:10|4475.05|4475.05|4475.05|4475.05|4475.05|4475.05|4475.05|4475.05|0
1622024030000|2021-05-26 10:13:50|4474.75|4474.75|4474.75|4474.75|4474.75|4474.75|4474.75|4474.75|0
1622024050000|2021-05-26 10:14:10|4475.05|4475.05|4475.05|4475.05|4475.05|4475.05|4475.05|4475.05|0
1622024090000|2021-05-26 10:14:50|4475.2|4475.2|4475.65|4475.65|4475.65|4475.65|4475.2|4475.2|0
1622024100000|2021-05-26 10:15:00|4475.35|4475.35|4475.49|4475.49|4475.64|4475.64|4475.35|4475.35|0
1622024110000|2021-05-26 10:15:10|4475.64|4475.64|4476.09|4476.09|4476.09|4476.09|4475.64|4475.64|0
1622024120000|2021-05-26 10:15:20|4476.21|4476.21|4476.35|4476.35|4476.35|4476.35|4476.21|4476.21|0
1622024130000|2021-05-26 10:15:30|4476.53|4476.53|4476.53|4476.53|4476.53|4476.53|4476.53|4476.53|0
1622024160000|2021-05-26 10:16:00|4476.84|4476.84|4476.84|4476.84|4476.84|4476.84|4476.84|4476.84|0
1622024170000|2021-05-26 10:16:10|4476.54|4476.54|4475.94|4475.94|4476.54|4476.54|4475.94|4475.94|0
1622024180000|2021-05-26 10:16:20|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|0
1622024190000|2021-05-26 10:16:30|4475.88|4475.88|4475.88|4475.88|4475.88|4475.88|4475.88|4475.88|0
1622024200000|2021-05-26 10:16:40|4475.76|4475.76|4475.91|4475.91|4475.91|4475.91|4475.76|4475.76|0
1622024210000|2021-05-26 10:16:50|4475.31|4475.31|4475.31|4475.31|4475.31|4475.31|4475.31|4475.31|0
1622024240000|2021-05-26 10:17:20|4475.01|4475.01|4475.01|4475.01|4475.01|4475.01|4475.01|4475.01|0
1622024270000|2021-05-26 10:17:50|4474.97|4474.97|4474.94|4474.94|4474.97|4474.97|4474.94|4474.94|0
1622024300000|2021-05-26 10:18:20|4474.64|4474.64|4474.64|4474.64|4474.64|4474.64|4474.64|4474.64|0
1622024310000|2021-05-26 10:18:30|4474.94|4474.94|4474.94|4474.94|4474.94|4474.94|4474.94|4474.94|0
1622024350000|2021-05-26 10:19:10|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|0
1622024360000|2021-05-26 10:19:20|4475.27|4475.27|4475.54|4475.54|4475.54|4475.54|4475.27|4475.27|0
1622024380000|2021-05-26 10:19:40|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|0
1622024400000|2021-05-26 10:20:00|4475.86|4475.86|4475.86|4475.86|4475.86|4475.86|4475.86|4475.86|0
1622024410000|2021-05-26 10:20:10|4476.16|4476.16|4476.16|4476.16|4476.16|4476.16|4476.16|4476.16|0
1622024420000|2021-05-26 10:20:20|4476.13|4476.13|4476.16|4476.16|4476.16|4476.16|4476.13|4476.13|0
1622024430000|2021-05-26 10:20:30|4475.98|4475.98|4476.19|4476.19|4476.34|4476.34|4475.89|4475.89|0
1622024440000|2021-05-26 10:20:40|4476.04|4476.04|4475.89|4475.89|4476.04|4476.04|4475.89|4475.89|0
1622024460000|2021-05-26 10:21:00|4475.29|4475.29|4475.59|4475.59|4475.59|4475.59|4475.29|4475.29|0
1622024480000|2021-05-26 10:21:20|4475.89|4475.89|4475.89|4475.89|4475.89|4475.89|4475.89|4475.89|0
1622024490000|2021-05-26 10:21:30|4476.04|4476.04|4476.04|4476.04|4476.04|4476.04|4476.04|4476.04|0
1622024500000|2021-05-26 10:21:40|4476.34|4476.34|4476.34|4476.34|4476.34|4476.34|4476.34|4476.34|0
1622024520000|2021-05-26 10:22:00|4476.64|4476.64|4476.64|4476.64|4476.64|4476.64|4476.64|4476.64|0
1622024530000|2021-05-26 10:22:10|4476.49|4476.49|4475.89|4475.89|4476.49|4476.49|4475.89|4475.89|0
1622024540000|2021-05-26 10:22:20|4475.74|4475.74|4475.59|4475.59|4475.74|4475.74|4475.44|4475.44|0
1622024550000|2021-05-26 10:22:30|4475.5|4475.5|4475.2|4475.2|4475.5|4475.5|4475.2|4475.2|0
1622024570000|2021-05-26 10:22:50|4475.5|4475.5|4475.5|4475.5|4475.5|4475.5|4475.5|4475.5|0
1622024620000|2021-05-26 10:23:40|4475.8|4475.8|4475.8|4475.8|4475.8|4475.8|4475.8|4475.8|0
1622024630000|2021-05-26 10:23:50|4476.1|4476.1|4476.1|4476.1|4476.1|4476.1|4476.1|4476.1|0
1622024640000|2021-05-26 10:24:00|4475.8|4475.8|4475.8|4475.8|4475.8|4475.8|4475.8|4475.8|0
1622024660000|2021-05-26 10:24:20|4475.69|4475.69|4475.69|4475.69|4475.69|4475.69|4475.69|4475.69|0
1622024670000|2021-05-26 10:24:30|4475.57|4475.57|4475.57|4475.57|4475.57|4475.57|4475.57|4475.57|0
1622024680000|2021-05-26 10:24:40|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|0
1622024690000|2021-05-26 10:24:50|4475.25|4475.25|4474.57|4474.57|4475.25|4475.25|4474.57|4474.57|0
1622024720000|2021-05-26 10:25:20|4474.42|4474.42|4474.27|4474.27|4474.42|4474.42|4474.27|4474.27|0
1622024730000|2021-05-26 10:25:30|4474.15|4474.15|4473.97|4473.97|4474.15|4474.15|4473.97|4473.97|0
1622024740000|2021-05-26 10:25:40|4473.68|4473.68|4473.64|4473.64|4473.68|4473.68|4473.64|4473.64|0
1622024750000|2021-05-26 10:25:50|4473.94|4473.94|4473.94|4473.94|4473.94|4473.94|4473.94|4473.94|0
1622024760000|2021-05-26 10:26:00|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|0
1622024770000|2021-05-26 10:26:10|4473.64|4473.64|4473.64|4473.64|4473.64|4473.64|4473.64|4473.64|0
1622024780000|2021-05-26 10:26:20|4473.49|4473.49|4473.69|4473.69|4473.69|4473.69|4473.49|4473.49|0
1622024790000|2021-05-26 10:26:30|4473.99|4473.99|4473.99|4473.99|4473.99|4473.99|4473.99|4473.99|0
1622024850000|2021-05-26 10:27:30|4474.03|4474.03|4474.03|4474.03|4474.03|4474.03|4474.03|4474.03|0
1622024860000|2021-05-26 10:27:40|4473.88|4473.88|4473.88|4473.88|4473.88|4473.88|4473.73|4473.73|0
1622024870000|2021-05-26 10:27:50|4474.03|4474.03|4474.21|4474.21|4474.21|4474.21|4474.03|4474.03|0
1622024880000|2021-05-26 10:28:00|4474.35|4474.35|4474.35|4474.35|4474.35|4474.35|4474.35|4474.35|0
1622024890000|2021-05-26 10:28:10|4474.17|4474.17|4474.17|4474.17|4474.17|4474.17|4474.17|4474.17|0
1622024900000|2021-05-26 10:28:20|4474.28|4474.28|4474.28|4474.28|4474.28|4474.28|4474.28|4474.28|0
1622024920000|2021-05-26 10:28:40|4474.35|4474.35|4474.35|4474.35|4474.35|4474.35|4474.35|4474.35|0
1622024930000|2021-05-26 10:28:50|4473.9|4473.9|4473.69|4473.69|4473.9|4473.9|4473.69|4473.69|0
1622024990000|2021-05-26 10:29:50|4473.09|4473.09|4473.54|4473.54|4473.54|4473.54|4473.09|4473.09|0
1622025000000|2021-05-26 10:30:00|4473.95|4473.95|4473.95|4473.95|4473.95|4473.95|4473.95|4473.95|0
1622025010000|2021-05-26 10:30:10|4473.35|4473.35|4473.3|4473.3|4473.35|4473.35|4473.3|4473.3|0
1622025020000|2021-05-26 10:30:20|4473.28|4473.28|4473.26|4473.26|4473.35|4473.35|4473.26|4473.26|0
1622025040000|2021-05-26 10:30:40|4473.11|4473.11|4473.11|4473.11|4473.11|4473.11|4473.11|4473.11|0
1622025050000|2021-05-26 10:30:50|4473.07|4473.07|4473.07|4473.07|4473.07|4473.07|4473.07|4473.07|0
1622025070000|2021-05-26 10:31:10|4473.37|4473.37|4473.37|4473.37|4473.37|4473.37|4473.37|4473.37|0
1622025080000|2021-05-26 10:31:20|4473.34|4473.34|4472.9|4472.9|4473.34|4473.34|4472.9|4472.9|0
1622025100000|2021-05-26 10:31:40|4473.05|4473.05|4472.6|4472.6|4473.05|4473.05|4472.6|4472.6|0
1622025130000|2021-05-26 10:32:10|4472.3|4472.3|4472.6|4472.6|4472.6|4472.6|4472.3|4472.3|0
1622025140000|2021-05-26 10:32:20|4472.45|4472.45|4471.62|4471.62|4472.45|4472.45|4471.62|4471.62|0
1622025150000|2021-05-26 10:32:30|4471.53|4471.53|4470.99|4470.99|4471.53|4471.53|4470.99|4470.99|0
1622025180000|2021-05-26 10:33:00|4471.29|4471.29|4471.15|4471.15|4471.29|4471.29|4471.15|4471.15|0
1622025200000|2021-05-26 10:33:20|4470.55|4470.55|4468.95|4468.95|4470.55|4470.55|4468.95|4468.95|0
1622025210000|2021-05-26 10:33:30|4468.77|4468.77|4468.77|4468.77|4468.77|4468.77|4468.77|4468.77|0
1622025220000|2021-05-26 10:33:40|4468.62|4468.62|4468.62|4468.62|4468.62|4468.62|4468.62|4468.62|0
1622025230000|2021-05-26 10:33:50|4469.06|4469.06|4469.06|4469.06|4469.06|4469.06|4469.06|4469.06|0
1622025240000|2021-05-26 10:34:00|4469.21|4469.21|4469.36|4469.36|4469.36|4469.36|4469.21|4469.21|0
1622025250000|2021-05-26 10:34:10|4469.21|4469.21|4469.21|4469.21|4469.21|4469.21|4469.21|4469.21|0
1622025260000|2021-05-26 10:34:20|4468.91|4468.91|4468.91|4468.91|4468.91|4468.91|4468.91|4468.91|0
1622025280000|2021-05-26 10:34:40|4468.68|4468.68|4468.68|4468.68|4468.68|4468.68|4468.68|4468.68|0
1622025310000|2021-05-26 10:35:10|4468.53|4468.53|4468.68|4468.68|4468.68|4468.68|4468.53|4468.53|0
1622025340000|2021-05-26 10:35:40|4468.41|4468.41|4468.41|4468.41|4468.41|4468.41|4468.41|4468.41|0
1622025350000|2021-05-26 10:35:50|4468.5|4468.5|4468.29|4468.29|4468.59|4468.59|4468.29|4468.29|0
1622025370000|2021-05-26 10:36:10|4468.14|4468.14|4467.84|4467.84|4468.14|4468.14|4467.84|4467.84|0
1622025380000|2021-05-26 10:36:20|4467.54|4467.54|4467.43|4467.43|4467.54|4467.54|4467.43|4467.43|0
1622025390000|2021-05-26 10:36:30|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|0
1622025400000|2021-05-26 10:36:40|4466.92|4466.92|4466.62|4466.62|4466.92|4466.92|4466.62|4466.62|0
1622025410000|2021-05-26 10:36:50|4466.77|4466.77|4466.77|4466.77|4466.77|4466.77|4466.77|4466.77|0
1622025420000|2021-05-26 10:37:00|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|0
1622025460000|2021-05-26 10:37:40|4467.22|4467.22|4467.52|4467.52|4467.52|4467.52|4467.22|4467.22|0
1622025470000|2021-05-26 10:37:50|4467.22|4467.22|4467.22|4467.22|4467.22|4467.22|4467.22|4467.22|0
1622025480000|2021-05-26 10:38:00|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|0
1622025490000|2021-05-26 10:38:10|4466.62|4466.62|4466.62|4466.62|4466.62|4466.62|4466.62|4466.62|0
1622025500000|2021-05-26 10:38:20|4466.32|4466.32|4466.32|4466.32|4466.32|4466.32|4466.32|4466.32|0
1622025520000|2021-05-26 10:38:40|4466.34|4466.34|4466.34|4466.34|4466.34|4466.34|4466.34|4466.34|0
1622025530000|2021-05-26 10:38:50|4466.49|4466.49|4466.64|4466.64|4466.79|4466.79|4466.49|4466.49|0
1622025540000|2021-05-26 10:39:00|4466.94|4466.94|4466.94|4466.94|4466.94|4466.94|4466.94|4466.94|0
1622025550000|2021-05-26 10:39:10|4467.21|4467.21|4467.99|4467.99|4467.99|4467.99|4467.21|4467.21|0
1622025560000|2021-05-26 10:39:20|4467.84|4467.84|4467.99|4467.99|4467.99|4467.99|4467.84|4467.84|0
1622025570000|2021-05-26 10:39:30|4468.14|4468.14|4468.14|4468.14|4468.14|4468.14|4468.14|4468.14|0
1622025590000|2021-05-26 10:39:50|4468.29|4468.29|4468.19|4468.19|4468.34|4468.34|4468.19|4468.19|0
1622025600000|2021-05-26 10:40:00|4468.34|4468.34|4468.34|4468.34|4468.34|4468.34|4468.34|4468.34|0
1622025610000|2021-05-26 10:40:10|4468.49|4468.49|4468.6|4468.6|4468.6|4468.6|4468.49|4468.49|0
1622025620000|2021-05-26 10:40:20|4468.9|4468.9|4468.9|4468.9|4468.9|4468.9|4468.9|4468.9|0
1622025690000|2021-05-26 10:41:30|4468.99|4468.99|4468.99|4468.99|4468.99|4468.99|4468.99|4468.99|0
1622025700000|2021-05-26 10:41:40|4468.69|4468.69|4468.69|4468.69|4468.69|4468.69|4468.69|4468.69|0
1622025710000|2021-05-26 10:41:50|4468.09|4468.09|4468.09|4468.09|4468.09|4468.09|4468.09|4468.09|0
1622025730000|2021-05-26 10:42:10|4467.94|4467.94|4467.94|4467.94|4467.94|4467.94|4467.94|4467.94|0
1622025750000|2021-05-26 10:42:30|4467.85|4467.85|4468|4468|4468|4468|4467.85|4467.85|0
1622025760000|2021-05-26 10:42:40|4468.3|4468.3|4468.6|4468.6|4468.6|4468.6|4468.3|4468.3|0
1622025770000|2021-05-26 10:42:50|4468.9|4468.9|4468.9|4468.9|4468.9|4468.9|4468.9|4468.9|0
1622025790000|2021-05-26 10:43:10|4469.2|4469.2|4469.2|4469.2|4469.2|4469.2|4469.2|4469.2|0
1622025800000|2021-05-26 10:43:20|4469.35|4469.35|4469.2|4469.2|4469.35|4469.35|4469.2|4469.2|0
1622025810000|2021-05-26 10:43:30|4468.9|4468.9|4468.76|4468.76|4468.9|4468.9|4468.76|4468.76|0
1622025850000|2021-05-26 10:44:10|4468.46|4468.46|4468.46|4468.46|4468.46|4468.46|4468.46|4468.46|0
1622025860000|2021-05-26 10:44:20|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|0
1622025880000|2021-05-26 10:44:40|4467.86|4467.86|4467.86|4467.86|4467.86|4467.86|4467.86|4467.86|0
1622025920000|2021-05-26 10:45:20|4467.26|4467.26|4467.26|4467.26|4467.26|4467.26|4467.26|4467.26|0
1622025930000|2021-05-26 10:45:30|4467.11|4467.11|4467.11|4467.11|4467.11|4467.11|4467.11|4467.11|0
1622025940000|2021-05-26 10:45:40|4467.26|4467.26|4467.11|4467.11|4467.41|4467.41|4467.11|4467.11|0
1622025950000|2021-05-26 10:45:50|4467.34|4467.34|4467.34|4467.34|4467.34|4467.34|4467.34|4467.34|0
1622025960000|2021-05-26 10:46:00|4467.64|4467.64|4467.49|4467.49|4467.64|4467.64|4467.49|4467.49|0
1622025970000|2021-05-26 10:46:10|4467.4|4467.4|4467.55|4467.55|4467.55|4467.55|4467.4|4467.4|0
1622025980000|2021-05-26 10:46:20|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|0
1622025990000|2021-05-26 10:46:30|4467.28|4467.28|4467.26|4467.26|4467.28|4467.28|4467.26|4467.26|0
1622026020000|2021-05-26 10:47:00|4466.66|4466.66|4466.96|4466.96|4466.96|4466.96|4466.66|4466.66|0
1622026040000|2021-05-26 10:47:20|4466.87|4466.87|4467.17|4467.17|4467.17|4467.17|4466.87|4466.87|0
1622026100000|2021-05-26 10:48:20|4467.19|4467.19|4467.1|4467.1|4467.21|4467.21|4467.1|4467.1|0
1622026110000|2021-05-26 10:48:30|4467.01|4467.01|4466.85|4466.85|4467.01|4467.01|4466.85|4466.85|0
1622026120000|2021-05-26 10:48:40|4467.15|4467.15|4467.34|4467.34|4467.34|4467.34|4467.04|4467.04|0
1622026130000|2021-05-26 10:48:50|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|0
1622026150000|2021-05-26 10:49:10|4467.85|4467.85|4468.15|4468.15|4468.15|4468.15|4467.85|4467.85|0
1622026160000|2021-05-26 10:49:20|4468.12|4468.12|4468.12|4468.12|4468.12|4468.12|4468.12|4468.12|0
1622026180000|2021-05-26 10:49:40|4468.08|4468.08|4467.88|4467.88|4468.08|4468.08|4467.88|4467.88|0
1622026190000|2021-05-26 10:49:50|4467.79|4467.79|4467.19|4467.19|4467.79|4467.79|4467.19|4467.19|0
1622026210000|2021-05-26 10:50:10|4467.49|4467.49|4467.32|4467.32|4467.79|4467.79|4467.32|4467.32|0
1622026220000|2021-05-26 10:50:20|4467.62|4467.62|4467.62|4467.62|4467.62|4467.62|4467.62|4467.62|0
1622026230000|2021-05-26 10:50:30|4467.92|4467.92|4467.92|4467.92|4467.92|4467.92|4467.92|4467.92|0
1622026260000|2021-05-26 10:51:00|4467.62|4467.62|4467.6|4467.6|4467.62|4467.62|4467.6|4467.6|0
1622026280000|2021-05-26 10:51:20|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|0
1622026300000|2021-05-26 10:51:40|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|0
1622026310000|2021-05-26 10:51:50|4467.9|4467.9|4468.2|4468.2|4468.2|4468.2|4467.9|4467.9|0
1622026340000|2021-05-26 10:52:20|4468.22|4468.22|4468.22|4468.22|4468.22|4468.22|4468.22|4468.22|0
1622026350000|2021-05-26 10:52:30|4468.34|4468.34|4468.34|4468.34|4468.34|4468.34|4468.34|4468.34|0
1622026370000|2021-05-26 10:52:50|4468.04|4468.04|4468.34|4468.34|4468.34|4468.34|4468.04|4468.04|0
1622026380000|2021-05-26 10:53:00|4468.04|4468.04|4468.04|4468.04|4468.04|4468.04|4468.04|4468.04|0
1622026410000|2021-05-26 10:53:30|4468.09|4468.09|4468.09|4468.09|4468.09|4468.09|4468.09|4468.09|0
1622026440000|2021-05-26 10:54:00|4468.16|4468.16|4468.34|4468.34|4468.34|4468.34|4468.16|4468.16|0
1622026460000|2021-05-26 10:54:20|4468.64|4468.64|4468.64|4468.64|4468.64|4468.64|4468.64|4468.64|0
1622026480000|2021-05-26 10:54:40|4468.79|4468.79|4469.59|4469.59|4469.59|4469.59|4468.72|4468.72|0
1622026500000|2021-05-26 10:55:00|4469.9|4469.9|4469.87|4469.87|4469.9|4469.9|4469.87|4469.87|0
1622026510000|2021-05-26 10:55:10|4470.17|4470.17|4469.95|4469.95|4470.17|4470.17|4469.95|4469.95|0
1622026520000|2021-05-26 10:55:20|4469.65|4469.65|4469.65|4469.65|4469.65|4469.65|4469.65|4469.65|0
1622026530000|2021-05-26 10:55:30|4469.56|4469.56|4468.9|4468.9|4469.56|4469.56|4468.9|4468.9|0
1622026540000|2021-05-26 10:55:40|4468.81|4468.81|4468.51|4468.51|4468.81|4468.81|4468.51|4468.51|0
1622026550000|2021-05-26 10:55:50|4467.9|4467.9|4467.9|4467.9|4467.9|4467.9|4467.9|4467.9|0
1622026570000|2021-05-26 10:56:10|4467.87|4467.87|4467.87|4467.87|4467.87|4467.87|4467.87|4467.87|0
1622026580000|2021-05-26 10:56:20|4467.83|4467.83|4467.83|4467.83|4467.83|4467.83|4467.83|4467.83|0
1622026600000|2021-05-26 10:56:40|4467.53|4467.53|4467.23|4467.23|4467.53|4467.53|4467.23|4467.23|0
1622026610000|2021-05-26 10:56:50|4466.93|4466.93|4466.98|4466.98|4466.98|4466.98|4466.93|4466.93|0
1622026620000|2021-05-26 10:57:00|4466.68|4466.68|4466.68|4466.68|4466.68|4466.68|4466.68|4466.68|0
1622026630000|2021-05-26 10:57:10|4466.07|4466.07|4466.37|4466.37|4466.37|4466.37|4466.07|4466.07|0
1622026640000|2021-05-26 10:57:20|4466.23|4466.23|4466.64|4466.64|4466.64|4466.64|4466.08|4466.08|0
1622026650000|2021-05-26 10:57:30|4466.6|4466.6|4467.05|4467.05|4467.35|4467.35|4466.6|4466.6|0
1622026730000|2021-05-26 10:58:50|4466.94|4466.94|4466.94|4466.94|4466.94|4466.94|4466.94|4466.94|0
1622026750000|2021-05-26 10:59:10|4466.64|4466.64|4466.42|4466.42|4466.64|4466.64|4466.42|4466.42|0
1622026770000|2021-05-26 10:59:30|4466.44|4466.44|4466.29|4466.29|4466.59|4466.59|4466.29|4466.29|0
1622026800000|2021-05-26 11:00:00|4466.32|4466.32|4467.36|4467.36|4467.36|4467.36|4466.32|4466.32|0
1622026810000|2021-05-26 11:00:10|4467.06|4467.06|4467.06|4467.06|4467.06|4467.06|4467.06|4467.06|0
1622026820000|2021-05-26 11:00:20|4467.04|4467.04|4466.74|4466.74|4467.04|4467.04|4466.74|4466.74|0
1622026830000|2021-05-26 11:00:30|4466.44|4466.44|4466.74|4466.74|4466.74|4466.74|4466.44|4466.44|0
1622026840000|2021-05-26 11:00:40|4466.72|4466.72|4466.72|4466.72|4466.72|4466.72|4466.72|4466.72|0
1622026850000|2021-05-26 11:00:50|4466.11|4466.11|4466.11|4466.11|4466.11|4466.11|4466.11|4466.11|0
1622026870000|2021-05-26 11:01:10|4466.41|4466.41|4466.02|4466.02|4466.41|4466.41|4466.02|4466.02|0
1622026880000|2021-05-26 11:01:20|4466.32|4466.32|4466.59|4466.59|4466.59|4466.59|4466.29|4466.29|0
1622026890000|2021-05-26 11:01:30|4466.5|4466.5|4466.5|4466.5|4466.5|4466.5|4466.5|4466.5|0
1622026900000|2021-05-26 11:01:40|4466.2|4466.2|4466.2|4466.2|4466.2|4466.2|4466.2|4466.2|0
1622026910000|2021-05-26 11:01:50|4466.5|4466.5|4466.5|4466.5|4466.5|4466.5|4466.5|4466.5|0
1622026930000|2021-05-26 11:02:10|4466.2|4466.2|4465.35|4465.35|4466.2|4466.2|4465.11|4465.11|0
1622026940000|2021-05-26 11:02:20|4465.04|4465.04|4465.04|4465.04|4465.04|4465.04|4465.04|4465.04|0
1622026950000|2021-05-26 11:02:30|4465.08|4465.08|4465.68|4465.68|4465.68|4465.68|4465.08|4465.08|0
1622026980000|2021-05-26 11:03:00|4465.38|4465.38|4465.38|4465.38|4465.38|4465.38|4465.38|4465.38|0
1622026990000|2021-05-26 11:03:10|4465.53|4465.53|4465.33|4465.33|4465.53|4465.53|4465.23|4465.23|0
1622027030000|2021-05-26 11:03:50|4465.47|4465.47|4465.92|4465.92|4465.92|4465.92|4465.47|4465.47|0
1622027040000|2021-05-26 11:04:00|4466.22|4466.22|4466.22|4466.22|4466.22|4466.22|4466.22|4466.22|0
1622027050000|2021-05-26 11:04:10|4466.13|4466.13|4466.13|4466.13|4466.13|4466.13|4466.13|4466.13|0
1622027060000|2021-05-26 11:04:20|4466.22|4466.22|4466.52|4466.52|4466.52|4466.52|4466.22|4466.22|0
1622027070000|2021-05-26 11:04:30|4466.58|4466.58|4466.58|4466.58|4466.58|4466.58|4466.58|4466.58|0
1622027080000|2021-05-26 11:04:40|4466.28|4466.28|4466.28|4466.28|4466.28|4466.28|4466.28|4466.28|0
1622027090000|2021-05-26 11:04:50|4465.98|4465.98|4466.32|4466.32|4466.58|4466.58|4465.98|4465.98|0
1622027100000|2021-05-26 11:05:00|4466.26|4466.26|4466.14|4466.14|4466.26|4466.26|4466.14|4466.14|0
1622027120000|2021-05-26 11:05:20|4465.84|4465.84|4465.62|4465.62|4465.84|4465.84|4465.54|4465.54|0
1622027130000|2021-05-26 11:05:30|4465.58|4465.58|4465.88|4465.88|4465.88|4465.88|4465.58|4465.58|0
1622027150000|2021-05-26 11:05:50|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|0
1622027160000|2021-05-26 11:06:00|4466.14|4466.14|4466.14|4466.14|4466.14|4466.14|4466.14|4466.14|0
1622027170000|2021-05-26 11:06:10|4466.11|4466.11|4466.14|4466.14|4466.14|4466.14|4466.11|4466.11|0
1622027210000|2021-05-26 11:06:50|4466.44|4466.44|4466.44|4466.44|4466.44|4466.44|4466.44|4466.44|0
1622027220000|2021-05-26 11:07:00|4466.26|4466.26|4466.26|4466.26|4466.26|4466.26|4466.26|4466.26|0
1622027230000|2021-05-26 11:07:10|4466.71|4466.71|4466.71|4466.71|4466.71|4466.71|4466.71|4466.71|0
1622027240000|2021-05-26 11:07:20|4466.54|4466.54|4466.84|4466.84|4466.84|4466.84|4466.54|4466.54|0
1622027250000|2021-05-26 11:07:30|4466.54|4466.54|4466.54|4466.54|4466.84|4466.84|4466.54|4466.54|0
1622027280000|2021-05-26 11:08:00|4466.37|4466.37|4466.42|4466.42|4466.42|4466.42|4466.37|4466.37|0
1622027290000|2021-05-26 11:08:10|4465.82|4465.82|4465.48|4465.48|4465.82|4465.82|4465.48|4465.48|0
1622027310000|2021-05-26 11:08:30|4465.42|4465.42|4465.42|4465.42|4465.42|4465.42|4465.42|4465.42|0
1622027320000|2021-05-26 11:08:40|4465.38|4465.38|4465.08|4465.08|4465.38|4465.38|4465.08|4465.08|0
1622027330000|2021-05-26 11:08:50|4465.38|4465.38|4465.38|4465.38|4465.38|4465.38|4465.38|4465.38|0
1622027340000|2021-05-26 11:09:00|4465.36|4465.36|4465.03|4465.03|4465.36|4465.36|4465.03|4465.03|0
1622027360000|2021-05-26 11:09:20|4464.99|4464.99|4464.99|4464.99|4464.99|4464.99|4464.99|4464.99|0
1622027390000|2021-05-26 11:09:50|4465.14|4465.14|4465.14|4465.14|4465.14|4465.14|4465.14|4465.14|0
1622027410000|2021-05-26 11:10:10|4464.24|4464.24|4464.27|4464.27|4464.27|4464.27|4464.24|4464.24|0
1622027420000|2021-05-26 11:10:20|4464.25|4464.25|4463.95|4463.95|4464.25|4464.25|4463.95|4463.95|0
1622027430000|2021-05-26 11:10:30|4463.8|4463.8|4464.1|4464.1|4464.1|4464.1|4463.8|4463.8|0
1622027450000|2021-05-26 11:10:50|4463.8|4463.8|4463.8|4463.8|4463.8|4463.8|4463.8|4463.8|0
1622027460000|2021-05-26 11:11:00|4464.1|4464.1|4464.19|4464.19|4464.19|4464.19|4464.1|4464.1|0
1622027470000|2021-05-26 11:11:10|4464.49|4464.49|4464.67|4464.67|4464.67|4464.67|4464.43|4464.43|0
1622027480000|2021-05-26 11:11:20|4464.75|4464.75|4464.8|4464.8|4464.8|4464.8|4464.75|4464.75|0
1622027490000|2021-05-26 11:11:30|4465.1|4465.1|4465.16|4465.16|4465.16|4465.16|4465.1|4465.1|0
1622027500000|2021-05-26 11:11:40|4465.25|4465.25|4465.29|4465.29|4465.29|4465.29|4465.25|4465.25|0
1622027510000|2021-05-26 11:11:50|4465.33|4465.33|4465.33|4465.33|4465.33|4465.33|4465.33|4465.33|0
1622027530000|2021-05-26 11:12:10|4465.18|4465.18|4465.03|4465.03|4465.33|4465.33|4465.03|4465.03|0
1622027540000|2021-05-26 11:12:20|4465.24|4465.24|4464.97|4464.97|4465.24|4465.24|4464.94|4464.94|0
1622027550000|2021-05-26 11:12:30|4464.67|4464.67|4464.67|4464.67|4464.67|4464.67|4464.67|4464.67|0
1622027580000|2021-05-26 11:13:00|4464.62|4464.62|4464.64|4464.64|4464.64|4464.64|4464.62|4464.62|0
1622027590000|2021-05-26 11:13:10|4464.79|4464.79|4464.79|4464.79|4464.79|4464.79|4464.79|4464.79|0
1622027600000|2021-05-26 11:13:20|4465.39|4465.39|4465.39|4465.39|4465.39|4465.39|4465.39|4465.39|0
1622027610000|2021-05-26 11:13:30|4465.24|4465.24|4465.13|4465.13|4465.24|4465.24|4465.1|4465.1|0
1622027620000|2021-05-26 11:13:40|4464.83|4464.83|4465.13|4465.13|4465.13|4465.13|4464.83|4464.83|0
1622027630000|2021-05-26 11:13:50|4465.28|4465.28|4465.28|4465.28|4465.28|4465.28|4465.28|4465.28|0
1622027680000|2021-05-26 11:14:40|4465.58|4465.58|4465.26|4465.26|4465.58|4465.58|4465.26|4465.26|0
1622027690000|2021-05-26 11:14:50|4464.96|4464.96|4465.26|4465.26|4465.26|4465.26|4464.96|4464.96|0
1622027720000|2021-05-26 11:15:20|4465.35|4465.35|4465.23|4465.23|4465.35|4465.35|4465.23|4465.23|0
1622027730000|2021-05-26 11:15:30|4465.27|4465.27|4465.26|4465.26|4465.32|4465.32|4465.26|4465.26|0
1622027740000|2021-05-26 11:15:40|4465.41|4465.41|4465.41|4465.41|4465.41|4465.41|4465.41|4465.41|0
1622027750000|2021-05-26 11:15:50|4465.39|4465.39|4465.39|4465.39|4465.39|4465.39|4465.39|4465.39|0
1622027760000|2021-05-26 11:16:00|4465.37|4465.37|4465.64|4465.64|4465.64|4465.64|4465.34|4465.34|0
1622027770000|2021-05-26 11:16:10|4465.34|4465.34|4465.1|4465.1|4465.4|4465.4|4465.1|4465.1|0
1622027780000|2021-05-26 11:16:20|4465.05|4465.05|4465.05|4465.05|4465.05|4465.05|4465.05|4465.05|0
1622027800000|2021-05-26 11:16:40|4464.9|4464.9|4464.92|4464.92|4464.92|4464.92|4464.9|4464.9|0
1622027820000|2021-05-26 11:17:00|4464.62|4464.62|4464.59|4464.59|4464.62|4464.62|4464.59|4464.59|0
1622027830000|2021-05-26 11:17:10|4464.56|4464.56|4464.56|4464.56|4464.56|4464.56|4464.56|4464.56|0
1622027860000|2021-05-26 11:17:40|4464.86|4464.86|4464.86|4464.86|4464.86|4464.86|4464.86|4464.86|0
1622027870000|2021-05-26 11:17:50|4464.88|4464.88|4464.88|4464.88|4464.88|4464.88|4464.88|4464.88|0
1622027890000|2021-05-26 11:18:10|4465.03|4465.03|4464.96|4464.96|4465.03|4465.03|4464.96|4464.96|0
1622027910000|2021-05-26 11:18:30|4464.9|4464.9|4464.9|4464.9|4464.9|4464.9|4464.9|4464.9|0
1622027930000|2021-05-26 11:18:50|4465.2|4465.2|4465.2|4465.2|4465.2|4465.2|4465.2|4465.2|0
1622027940000|2021-05-26 11:19:00|4465.35|4465.35|4465.35|4465.35|4465.35|4465.35|4465.35|4465.35|0
1622027950000|2021-05-26 11:19:10|4465.33|4465.33|4465.63|4465.63|4465.63|4465.63|4465.33|4465.33|0
1622027960000|2021-05-26 11:19:20|4465.72|4465.72|4466.02|4466.02|4466.02|4466.02|4465.72|4465.72|0
1622027970000|2021-05-26 11:19:30|4465.72|4465.72|4465.72|4465.72|4465.72|4465.72|4465.72|4465.72|0
1622028020000|2021-05-26 11:20:20|4465.57|4465.57|4465.57|4465.57|4465.57|4465.57|4465.57|4465.57|0
1622028050000|2021-05-26 11:20:50|4465.87|4465.87|4465.87|4465.87|4465.87|4465.87|4465.87|4465.87|0
1622028070000|2021-05-26 11:21:10|4465.81|4465.81|4465.81|4465.81|4465.81|4465.81|4465.81|4465.81|0
1622028090000|2021-05-26 11:21:30|4465.77|4465.77|4465.77|4465.77|4465.77|4465.77|4465.77|4465.77|0
1622028110000|2021-05-26 11:21:50|4466.07|4466.07|4466.23|4466.23|4466.23|4466.23|4466.07|4466.07|0
1622028120000|2021-05-26 11:22:00|4466.54|4466.54|4466.68|4466.68|4466.68|4466.68|4466.54|4466.54|0
1622028130000|2021-05-26 11:22:10|4466.98|4466.98|4466.98|4466.98|4466.98|4466.98|4466.98|4466.98|0
1622028140000|2021-05-26 11:22:20|4466.89|4466.89|4467.19|4467.19|4467.19|4467.19|4466.89|4466.89|0
1622028150000|2021-05-26 11:22:30|4467.23|4467.23|4467.83|4467.83|4467.83|4467.83|4467.23|4467.23|0
1622028160000|2021-05-26 11:22:40|4467.85|4467.85|4467.88|4467.88|4468.18|4468.18|4467.85|4467.85|0
1622028170000|2021-05-26 11:22:50|4467.58|4467.58|4467.28|4467.28|4467.58|4467.58|4466.98|4466.98|0
1622028180000|2021-05-26 11:23:00|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|0
1622028200000|2021-05-26 11:23:20|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|0
1622028220000|2021-05-26 11:23:40|4467.4|4467.4|4467.7|4467.7|4467.7|4467.7|4467.4|4467.4|0
1622028230000|2021-05-26 11:23:50|4468|4468|4468.15|4468.15|4468.31|4468.31|4468|4468|0
1622028240000|2021-05-26 11:24:00|4468.3|4468.3|4468.3|4468.3|4468.3|4468.3|4468.3|4468.3|0
1622028280000|2021-05-26 11:24:40|4468.45|4468.45|4469.05|4469.05|4469.05|4469.05|4468.45|4468.45|0
1622028290000|2021-05-26 11:24:50|4469.07|4469.07|4469.37|4469.37|4469.37|4469.37|4469.07|4469.07|0
1622028300000|2021-05-26 11:25:00|4469.4|4469.4|4469.6|4469.6|4469.67|4469.67|4469.37|4469.37|0
1622028310000|2021-05-26 11:25:10|4470.5|4470.5|4470.95|4470.95|4470.95|4470.95|4470.5|4470.5|0
1622028320000|2021-05-26 11:25:20|4470.8|4470.8|4471.1|4471.1|4471.4|4471.4|4470.8|4470.8|0
1622028330000|2021-05-26 11:25:30|4471.25|4471.25|4470.94|4470.94|4471.25|4471.25|4470.89|4470.89|0
1622028350000|2021-05-26 11:25:50|4470.8|4470.8|4471.09|4471.09|4471.09|4471.09|4470.8|4470.8|0
1622028360000|2021-05-26 11:26:00|4471.39|4471.39|4471.39|4471.39|4471.39|4471.39|4471.39|4471.39|0
1622028370000|2021-05-26 11:26:10|4471.46|4471.46|4471.32|4471.32|4471.46|4471.46|4471.32|4471.32|0
1622028400000|2021-05-26 11:26:40|4471.01|4471.01|4471.01|4471.01|4471.01|4471.01|4471.01|4471.01|0
1622028410000|2021-05-26 11:26:50|4470.71|4470.71|4471.01|4471.01|4471.01|4471.01|4470.71|4470.71|0
1622028420000|2021-05-26 11:27:00|4470.71|4470.71|4470.71|4470.71|4470.71|4470.71|4470.41|4470.41|0
1622028440000|2021-05-26 11:27:20|4470.99|4470.99|4470.99|4470.99|4470.99|4470.99|4470.99|4470.99|0
1622028450000|2021-05-26 11:27:30|4471.08|4471.08|4471.08|4471.08|4471.08|4471.08|4471.08|4471.08|0
1622028460000|2021-05-26 11:27:40|4470.63|4470.63|4470.39|4470.39|4470.63|4470.63|4470.33|4470.33|0
1622028470000|2021-05-26 11:27:50|4470.69|4470.69|4469.7|4469.7|4470.69|4470.69|4469.7|4469.7|0
1622028480000|2021-05-26 11:28:00|4469.72|4469.72|4469.4|4469.4|4469.72|4469.72|4469.4|4469.4|0
1622028520000|2021-05-26 11:28:40|4469.63|4469.63|4469.63|4469.63|4469.63|4469.63|4469.63|4469.63|0
1622028530000|2021-05-26 11:28:50|4469.33|4469.33|4468.88|4468.88|4469.33|4469.33|4468.88|4468.88|0
1622028540000|2021-05-26 11:29:00|4468.76|4468.76|4469.06|4469.06|4469.06|4469.06|4468.76|4468.76|0
1622028560000|2021-05-26 11:29:20|4468.76|4468.76|4468.16|4468.16|4468.76|4468.76|4468.16|4468.16|0
1622028570000|2021-05-26 11:29:30|4468.46|4468.46|4468.46|4468.46|4468.46|4468.46|4468.46|4468.46|0
1622028580000|2021-05-26 11:29:40|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|0
1622028600000|2021-05-26 11:30:00|4467.33|4467.33|4467.63|4467.63|4467.63|4467.63|4467.33|4467.33|0
1622028610000|2021-05-26 11:30:10|4467.54|4467.54|4467.48|4467.48|4467.57|4467.57|4467.48|4467.48|0
1622028620000|2021-05-26 11:30:20|4467.78|4467.78|4467.81|4467.81|4467.81|4467.81|4467.78|4467.78|0
1622028630000|2021-05-26 11:30:30|4467.96|4467.96|4467.92|4467.92|4467.96|4467.96|4467.92|4467.92|0
1622028670000|2021-05-26 11:31:10|4468.36|4468.36|4468.96|4468.96|4468.96|4468.96|4468.36|4468.36|0
1622028690000|2021-05-26 11:31:30|4468.91|4468.91|4468.76|4468.76|4468.91|4468.91|4468.76|4468.76|0
1622028700000|2021-05-26 11:31:40|4468.7|4468.7|4468.87|4468.87|4468.87|4468.87|4468.7|4468.7|0
1622028710000|2021-05-26 11:31:50|4468.27|4468.27|4468.27|4468.27|4468.27|4468.27|4468.27|4468.27|0
1622028720000|2021-05-26 11:32:00|4468.57|4468.57|4468.94|4468.94|4468.94|4468.94|4468.57|4468.57|0
1622028750000|2021-05-26 11:32:30|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|0
1622028760000|2021-05-26 11:32:40|4468.79|4468.79|4468.79|4468.79|4468.79|4468.79|4468.79|4468.79|0
1622028780000|2021-05-26 11:33:00|4468.77|4468.77|4468.77|4468.77|4468.77|4468.77|4468.77|4468.77|0
1622028790000|2021-05-26 11:33:10|4469.07|4469.07|4469.37|4469.37|4469.37|4469.37|4469.07|4469.07|0
1622028800000|2021-05-26 11:33:20|4469.67|4469.67|4469.67|4469.67|4469.67|4469.67|4469.67|4469.67|0
1622028820000|2021-05-26 11:33:40|4469.07|4469.07|4469.07|4469.07|4469.07|4469.07|4469.07|4469.07|0
1622028830000|2021-05-26 11:33:50|4469.02|4469.02|4468.7|4468.7|4469.02|4469.02|4468.7|4468.7|0
1622028840000|2021-05-26 11:34:00|4469|4469|4468.94|4468.94|4469|4469|4468.94|4468.94|0
1622028850000|2021-05-26 11:34:10|4468.79|4468.79|4468.79|4468.79|4468.79|4468.79|4468.79|4468.79|0
1622028870000|2021-05-26 11:34:30|4468.64|4468.64|4468.5|4468.5|4468.64|4468.64|4468.35|4468.35|0
1622028900000|2021-05-26 11:35:00|4468.2|4468.2|4468.31|4468.31|4468.31|4468.31|4468.2|4468.2|0
1622028910000|2021-05-26 11:35:10|4468.34|4468.34|4468.64|4468.64|4468.64|4468.64|4468.34|4468.34|0
1622028920000|2021-05-26 11:35:20|4468.94|4468.94|4469.24|4469.24|4469.24|4469.24|4468.94|4468.94|0
1622028950000|2021-05-26 11:35:50|4469.39|4469.39|4469.59|4469.59|4469.65|4469.65|4469.39|4469.39|0
1622028960000|2021-05-26 11:36:00|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|0
1622028970000|2021-05-26 11:36:10|4469.15|4469.15|4469.15|4469.15|4469.15|4469.15|4469.15|4469.15|0
1622028980000|2021-05-26 11:36:20|4468.84|4468.84|4468.84|4468.84|4468.84|4468.84|4468.84|4468.84|0
1622029000000|2021-05-26 11:36:40|4468.94|4468.94|4469.05|4469.05|4469.12|4469.12|4468.82|4468.82|0
1622029010000|2021-05-26 11:36:50|4469|4469|4469|4469|4469|4469|4469|4469|0
1622029020000|2021-05-26 11:37:00|4469.3|4469.3|4468.32|4468.32|4469.37|4469.37|4468.32|4468.32|0
1622029030000|2021-05-26 11:37:10|4468.47|4468.47|4468.47|4468.47|4468.47|4468.47|4468.47|4468.47|0
1622029040000|2021-05-26 11:37:20|4468.56|4468.56|4468.56|4468.56|4468.56|4468.56|4468.56|4468.56|0
1622029050000|2021-05-26 11:37:30|4468.26|4468.26|4468.17|4468.17|4468.26|4468.26|4468.17|4468.17|0
1622029060000|2021-05-26 11:37:40|4468.47|4468.47|4468.47|4468.47|4468.47|4468.47|4468.47|4468.47|0
1622029080000|2021-05-26 11:38:00|4468.56|4468.56|4468.26|4468.26|4468.56|4468.56|4468.26|4468.26|0
1622029100000|2021-05-26 11:38:20|4468.35|4468.35|4468.35|4468.35|4468.35|4468.35|4468.35|4468.35|0
1622029110000|2021-05-26 11:38:30|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|0
1622029120000|2021-05-26 11:38:40|4468.8|4468.8|4469.25|4469.25|4469.25|4469.25|4468.8|4468.8|0
1622029140000|2021-05-26 11:39:00|4468.95|4468.95|4468.9|4468.9|4468.95|4468.95|4468.9|4468.9|0
1622029150000|2021-05-26 11:39:10|4469.02|4469.02|4469.32|4469.32|4469.32|4469.32|4469.02|4469.02|0
1622029160000|2021-05-26 11:39:20|4469.62|4469.62|4469.62|4469.62|4469.62|4469.62|4469.62|4469.62|0
1622029170000|2021-05-26 11:39:30|4469.98|4469.98|4470|4470|4470|4470|4469.89|4469.89|0
1622029200000|2021-05-26 11:40:00|4470.04|4470.04|4470.34|4470.34|4470.34|4470.34|4470.04|4470.04|0
1622029210000|2021-05-26 11:40:10|4470.64|4470.64|4470.56|4470.56|4470.7|4470.7|4470.56|4470.56|0
1622029220000|2021-05-26 11:40:20|4470.47|4470.47|4470.44|4470.44|4470.47|4470.47|4470.44|4470.44|0
1622029240000|2021-05-26 11:40:40|4470.4|4470.4|4470.4|4470.4|4470.4|4470.4|4470.4|4470.4|0
1622029260000|2021-05-26 11:41:00|4470.25|4470.25|4470.55|4470.55|4470.55|4470.55|4470.25|4470.25|0
1622029280000|2021-05-26 11:41:20|4470.25|4470.25|4470.55|4470.55|4470.55|4470.55|4470.25|4470.25|0
1622029290000|2021-05-26 11:41:30|4470.25|4470.25|4470.25|4470.25|4470.25|4470.25|4470.25|4470.25|0
1622029300000|2021-05-26 11:41:40|4470.1|4470.1|4468.83|4468.83|4470.1|4470.1|4468.83|4468.83|0
1622029310000|2021-05-26 11:41:50|4469.13|4469.13|4469.13|4469.13|4469.13|4469.13|4469.13|4469.13|0
1622029320000|2021-05-26 11:42:00|4468.83|4468.83|4468.53|4468.53|4468.83|4468.83|4468.53|4468.53|0
1622029340000|2021-05-26 11:42:20|4468.45|4468.45|4468.39|4468.39|4468.48|4468.48|4468.39|4468.39|0
1622029350000|2021-05-26 11:42:30|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|0
1622029360000|2021-05-26 11:42:40|4468.44|4468.44|4467.82|4467.82|4468.44|4468.44|4467.82|4467.82|0
1622029370000|2021-05-26 11:42:50|4467.67|4467.67|4467.67|4467.67|4467.67|4467.67|4467.67|4467.67|0
1622029380000|2021-05-26 11:43:00|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|0
1622029390000|2021-05-26 11:43:10|4467.35|4467.35|4467.35|4467.35|4467.35|4467.35|4467.2|4467.2|0
1622029410000|2021-05-26 11:43:30|4467.95|4467.95|4467.95|4467.95|4467.95|4467.95|4467.95|4467.95|0
1622029420000|2021-05-26 11:43:40|4467.99|4467.99|4467.94|4467.94|4467.99|4467.99|4467.64|4467.64|0
1622029440000|2021-05-26 11:44:00|4468.05|4468.05|4468.05|4468.05|4468.05|4468.05|4468.05|4468.05|0
1622029480000|2021-05-26 11:44:40|4467.75|4467.75|4467.75|4467.75|4467.9|4467.9|4467.6|4467.6|0
1622029490000|2021-05-26 11:44:50|4467.45|4467.45|4467.75|4467.75|4467.75|4467.75|4467.45|4467.45|0
1622029510000|2021-05-26 11:45:10|4467.45|4467.45|4467.15|4467.15|4467.45|4467.45|4467.15|4467.15|0
1622029520000|2021-05-26 11:45:20|4467.45|4467.45|4467.45|4467.45|4467.45|4467.45|4467.45|4467.45|0
1622029530000|2021-05-26 11:45:30|4467.43|4467.43|4467.66|4467.66|4467.66|4467.66|4467.43|4467.43|0
1622029560000|2021-05-26 11:46:00|4467.62|4467.62|4467.62|4467.62|4467.62|4467.62|4467.62|4467.62|0
1622029570000|2021-05-26 11:46:10|4467.71|4467.71|4467.71|4467.71|4467.71|4467.71|4467.71|4467.71|0
1622029610000|2021-05-26 11:46:50|4467.75|4467.75|4467.75|4467.75|4467.75|4467.75|4467.75|4467.75|0
1622029620000|2021-05-26 11:47:00|4467.93|4467.93|4467.93|4467.93|4467.93|4467.93|4467.93|4467.93|0
1622029630000|2021-05-26 11:47:10|4467.87|4467.87|4467.66|4467.66|4467.87|4467.87|4467.66|4467.66|0
1622029640000|2021-05-26 11:47:20|4468.11|4468.11|4468.11|4468.11|4468.11|4468.11|4468.11|4468.11|0
1622029670000|2021-05-26 11:47:50|4468.07|4468.07|4468.07|4468.07|4468.07|4468.07|4468.07|4468.07|0
1622029680000|2021-05-26 11:48:00|4467.77|4467.77|4467.77|4467.77|4467.77|4467.77|4467.77|4467.77|0
1622029690000|2021-05-26 11:48:10|4467.72|4467.72|4467.72|4467.72|4467.72|4467.72|4467.72|4467.72|0
1622029710000|2021-05-26 11:48:30|4467.68|4467.68|4467.81|4467.81|4467.81|4467.81|4467.68|4467.68|0
1622029760000|2021-05-26 11:49:20|4467.75|4467.75|4467.09|4467.09|4467.75|4467.75|4467.09|4467.09|0
1622029770000|2021-05-26 11:49:30|4467.13|4467.13|4467.09|4467.09|4467.13|4467.13|4467.09|4467.09|0
1622029790000|2021-05-26 11:49:50|4466.98|4466.98|4466.98|4466.98|4466.98|4466.98|4466.98|4466.98|0
1622029800000|2021-05-26 11:50:00|4467.05|4467.05|4467.05|4467.05|4467.05|4467.05|4467.05|4467.05|0
1622029810000|2021-05-26 11:50:10|4467.08|4467.08|4467.12|4467.12|4467.12|4467.12|4467.08|4467.08|0
1622029820000|2021-05-26 11:50:20|4466.97|4466.97|4466.97|4466.97|4466.97|4466.97|4466.97|4466.97|0
1622029850000|2021-05-26 11:50:50|4466.9|4466.9|4466.33|4466.33|4466.9|4466.9|4466.18|4466.18|0
1622029860000|2021-05-26 11:51:00|4466.63|4466.63|4466.67|4466.67|4466.97|4466.97|4466.48|4466.48|0
1622029870000|2021-05-26 11:51:10|4466.69|4466.69|4466.63|4466.63|4466.69|4466.69|4466.63|4466.63|0
1622029890000|2021-05-26 11:51:30|4466.67|4466.67|4466.58|4466.58|4466.67|4466.67|4466.58|4466.58|0
1622029910000|2021-05-26 11:51:50|4466.64|4466.64|4466.64|4466.64|4466.64|4466.64|4466.64|4466.64|0
1622029920000|2021-05-26 11:52:00|4466.55|4466.55|4466.55|4466.55|4466.55|4466.55|4466.55|4466.55|0
1622029940000|2021-05-26 11:52:20|4466.7|4466.7|4466.7|4466.7|4466.7|4466.7|4466.7|4466.7|0
1622029960000|2021-05-26 11:52:40|4466.55|4466.55|4466.55|4466.55|4466.55|4466.55|4466.4|4466.4|0
1622030000000|2021-05-26 11:53:20|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|0
1622030020000|2021-05-26 11:53:40|4466.1|4466.1|4466.1|4466.1|4466.1|4466.1|4466.1|4466.1|0
1622030040000|2021-05-26 11:54:00|4466.4|4466.4|4465.95|4465.95|4466.4|4466.4|4465.95|4465.95|0
1622030080000|2021-05-26 11:54:40|4465.89|4465.89|4465.89|4465.89|4465.89|4465.89|4465.89|4465.89|0
1622030100000|2021-05-26 11:55:00|4465.93|4465.93|4465.93|4465.93|4465.93|4465.93|4465.93|4465.93|0
1622030110000|2021-05-26 11:55:10|4465.78|4465.78|4465.78|4465.78|4465.78|4465.78|4465.78|4465.78|0
1622030130000|2021-05-26 11:55:30|4465.73|4465.73|4465.27|4465.27|4465.73|4465.73|4465.27|4465.27|0
1622030140000|2021-05-26 11:55:40|4464.67|4464.67|4464.67|4464.67|4464.67|4464.67|4464.67|4464.67|0
1622030150000|2021-05-26 11:55:50|4464.37|4464.37|4463.7|4463.7|4464.37|4464.37|4463.7|4463.7|0
1622030160000|2021-05-26 11:56:00|4463.4|4463.4|4464|4464|4464|4464|4463.4|4463.4|0
1622030170000|2021-05-26 11:56:10|4463.91|4463.91|4463.46|4463.46|4463.91|4463.91|4463.46|4463.46|0
1622030180000|2021-05-26 11:56:20|4463.61|4463.61|4462.56|4462.56|4463.61|4463.61|4462.26|4462.26|0
1622030190000|2021-05-26 11:56:30|4462.86|4462.86|4462.86|4462.86|4462.86|4462.86|4462.86|4462.86|0
1622030200000|2021-05-26 11:56:40|4462.71|4462.71|4462.41|4462.41|4462.71|4462.71|4462.41|4462.41|0
1622030210000|2021-05-26 11:56:50|4462.71|4462.71|4462.71|4462.71|4462.71|4462.71|4462.41|4462.41|0
1622030220000|2021-05-26 11:57:00|4463.01|4463.01|4462.71|4462.71|4463.01|4463.01|4462.71|4462.71|0
1622030230000|2021-05-26 11:57:10|4462.41|4462.41|4462.41|4462.41|4462.41|4462.41|4462.41|4462.41|0
1622030240000|2021-05-26 11:57:20|4462.11|4462.11|4461.81|4461.81|4462.11|4462.11|4461.81|4461.81|0
1622030250000|2021-05-26 11:57:30|4461.79|4461.79|4462|4462|4462|4462|4461.49|4461.49|0
1622030260000|2021-05-26 11:57:40|4462.03|4462.03|4462|4462|4462.03|4462.03|4462|4462|0
1622030270000|2021-05-26 11:57:50|4461.7|4461.7|4461.77|4461.77|4462.07|4462.07|4461.7|4461.7|0
1622030280000|2021-05-26 11:58:00|4462.07|4462.07|4461.95|4461.95|4462.07|4462.07|4461.95|4461.95|0
1622030300000|2021-05-26 11:58:20|4461.65|4461.65|4461.65|4461.65|4461.65|4461.65|4461.65|4461.65|0
1622030310000|2021-05-26 11:58:30|4461.8|4461.8|4461.4|4461.4|4461.8|4461.8|4461.35|4461.35|0
1622030330000|2021-05-26 11:58:50|4461.1|4461.1|4461.1|4461.1|4461.1|4461.1|4461.1|4461.1|0
1622030350000|2021-05-26 11:59:10|4461.12|4461.12|4460.94|4460.94|4461.12|4461.12|4460.94|4460.94|0
1622030360000|2021-05-26 11:59:20|4461.54|4461.54|4461.57|4461.57|4461.57|4461.57|4461.54|4461.54|0
1622030380000|2021-05-26 11:59:40|4461.26|4461.26|4461.41|4461.41|4461.41|4461.41|4461.12|4461.12|0
1622030390000|2021-05-26 11:59:50|4461.37|4461.37|4460.17|4460.17|4461.37|4461.37|4460.17|4460.17|0
1622030400000|2021-05-26 12:00:00|4459.86|4459.86|4460.29|4460.29|4460.34|4460.34|4459.86|4459.86|0
1622030410000|2021-05-26 12:00:10|4460.59|4460.59|4460.59|4460.59|4460.59|4460.59|4460.59|4460.59|0
1622030420000|2021-05-26 12:00:20|4460.29|4460.29|4460.29|4460.29|4460.29|4460.29|4460.29|4460.29|0
1622030430000|2021-05-26 12:00:30|4460.38|4460.38|4460.9|4460.9|4460.9|4460.9|4460.15|4460.15|0
1622030450000|2021-05-26 12:00:50|4460.75|4460.75|4459.55|4459.55|4460.75|4460.75|4459.55|4459.55|0
1622030470000|2021-05-26 12:01:10|4459.85|4459.85|4460|4460|4460|4460|4459.85|4459.85|0
1622030490000|2021-05-26 12:01:30|4459.7|4459.7|4459.61|4459.61|4459.7|4459.7|4459.61|4459.61|0
1622030510000|2021-05-26 12:01:50|4459.68|4459.68|4459.68|4459.68|4459.68|4459.68|4459.68|4459.68|0
1622030530000|2021-05-26 12:02:10|4459.73|4459.73|4459.71|4459.71|4459.73|4459.73|4459.71|4459.71|0
1622030540000|2021-05-26 12:02:20|4459.77|4459.77|4459.77|4459.77|4459.77|4459.77|4459.68|4459.68|0
1622030560000|2021-05-26 12:02:40|4459.92|4459.92|4459.92|4459.92|4459.92|4459.92|4459.92|4459.92|0
1622030570000|2021-05-26 12:02:50|4459.88|4459.88|4458.85|4458.85|4459.88|4459.88|4458.85|4458.85|0
1622030580000|2021-05-26 12:03:00|4458.55|4458.55|4458.55|4458.55|4458.55|4458.55|4458.55|4458.55|0
1622030590000|2021-05-26 12:03:10|4457.35|4457.35|4456.97|4456.97|4457.65|4457.65|4456.97|4456.97|0
1622030600000|2021-05-26 12:03:20|4457.12|4457.12|4457.11|4457.11|4457.27|4457.27|4457.11|4457.11|0
1622030610000|2021-05-26 12:03:30|4456.81|4456.81|4456.7|4456.7|4456.81|4456.81|4456.7|4456.7|0
1622030630000|2021-05-26 12:03:50|4457.09|4457.09|4457.09|4457.09|4457.09|4457.09|4457.09|4457.09|0
1622030640000|2021-05-26 12:04:00|4457.24|4457.24|4457.24|4457.24|4457.24|4457.24|4457.24|4457.24|0
1622030650000|2021-05-26 12:04:10|4457.18|4457.18|4456.58|4456.58|4457.18|4457.18|4456.58|4456.58|0
1622030660000|2021-05-26 12:04:20|4455.98|4455.98|4455.98|4455.98|4455.98|4455.98|4455.98|4455.98|0
1622030670000|2021-05-26 12:04:30|4455.83|4455.83|4455.74|4455.74|4455.83|4455.83|4455.74|4455.74|0
1622030680000|2021-05-26 12:04:40|4455.65|4455.65|4455.2|4455.2|4455.65|4455.65|4454.76|4454.76|0
1622030700000|2021-05-26 12:05:00|4454.9|4454.9|4455.05|4455.05|4455.05|4455.05|4454.9|4454.9|0
1622030710000|2021-05-26 12:05:10|4455.35|4455.35|4455.35|4455.35|4455.35|4455.35|4455.35|4455.35|0
1622030720000|2021-05-26 12:05:20|4455.41|4455.41|4455.41|4455.41|4455.41|4455.41|4455.41|4455.41|0
1622030750000|2021-05-26 12:05:50|4455.43|4455.43|4455.04|4455.04|4455.73|4455.73|4455.04|4455.04|0
1622030760000|2021-05-26 12:06:00|4454.74|4454.74|4455.06|4455.06|4455.06|4455.06|4454.74|4454.74|0
1622030770000|2021-05-26 12:06:10|4455.36|4455.36|4455.36|4455.36|4455.36|4455.36|4455.36|4455.36|0
1622030790000|2021-05-26 12:06:30|4455.06|4455.06|4455.06|4455.06|4455.06|4455.06|4455.06|4455.06|0
1622030800000|2021-05-26 12:06:40|4455.15|4455.15|4455.06|4455.06|4455.15|4455.15|4455.06|4455.06|0
1622030820000|2021-05-26 12:07:00|4455.21|4455.21|4455.21|4455.21|4455.21|4455.21|4455.21|4455.21|0
1622030840000|2021-05-26 12:07:20|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|0
1622030860000|2021-05-26 12:07:40|4455.46|4455.46|4455.76|4455.76|4455.76|4455.76|4455.46|4455.46|0
1622030880000|2021-05-26 12:08:00|4456.06|4456.06|4455.95|4455.95|4456.06|4456.06|4455.95|4455.95|0
1622030890000|2021-05-26 12:08:10|4455.8|4455.8|4455.5|4455.5|4455.8|4455.8|4455.5|4455.5|0
1622030900000|2021-05-26 12:08:20|4455.35|4455.35|4455.35|4455.35|4455.35|4455.35|4455.35|4455.35|0
1622030910000|2021-05-26 12:08:30|4455.3|4455.3|4455.3|4455.3|4455.3|4455.3|4455.3|4455.3|0
1622030920000|2021-05-26 12:08:40|4455.39|4455.39|4455.33|4455.33|4455.39|4455.39|4455.1|4455.1|0
1622030930000|2021-05-26 12:08:50|4454.73|4454.73|4454.73|4454.73|4454.73|4454.73|4454.73|4454.73|0
1622030940000|2021-05-26 12:09:00|4455.03|4455.03|4455.51|4455.51|4455.51|4455.51|4455.03|4455.03|0
1622030950000|2021-05-26 12:09:10|4455.57|4455.57|4455.57|4455.57|4455.57|4455.57|4455.57|4455.57|0
1622030970000|2021-05-26 12:09:30|4455.27|4455.27|4455.27|4455.27|4455.27|4455.27|4455.27|4455.27|0
1622030980000|2021-05-26 12:09:40|4455.12|4455.12|4455|4455|4455.12|4455.12|4454.97|4454.97|0
1622031000000|2021-05-26 12:10:00|4454.91|4454.91|4454.89|4454.89|4454.91|4454.91|4454.89|4454.89|0
1622031010000|2021-05-26 12:10:10|4454.85|4454.85|4455.99|4455.99|4455.99|4455.99|4454.68|4454.68|0
1622031020000|2021-05-26 12:10:20|4456.29|4456.29|4456.29|4456.29|4456.29|4456.29|4456.29|4456.29|0
1622031040000|2021-05-26 12:10:40|4456.39|4456.39|4456.69|4456.69|4456.69|4456.69|4456.39|4456.39|0
1622031050000|2021-05-26 12:10:50|4456.83|4456.83|4456.83|4456.83|4456.83|4456.83|4456.83|4456.83|0
1622031070000|2021-05-26 12:11:10|4456.69|4456.69|4457.07|4457.07|4457.07|4457.07|4456.69|4456.69|0
1622031090000|2021-05-26 12:11:30|4456.85|4456.85|4456.45|4456.45|4456.85|4456.85|4456.45|4456.45|0
1622031100000|2021-05-26 12:11:40|4456.43|4456.43|4453.84|4453.84|4456.43|4456.43|4453.84|4453.84|0
1622031120000|2021-05-26 12:12:00|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|0
1622031140000|2021-05-26 12:12:20|4454.44|4454.44|4454.79|4454.79|4454.79|4454.79|4454.44|4454.44|0
1622031160000|2021-05-26 12:12:40|4455.09|4455.09|4454.94|4454.94|4455.09|4455.09|4454.94|4454.94|0
1622031180000|2021-05-26 12:13:00|4454.34|4454.34|4454.34|4454.34|4454.34|4454.34|4454.34|4454.34|0
1622031190000|2021-05-26 12:13:10|4454.29|4454.29|4454.21|4454.21|4454.29|4454.29|4454.21|4454.21|0
1622031200000|2021-05-26 12:13:20|4454.03|4454.03|4454|4454|4454.03|4454.03|4454|4454|0
1622031210000|2021-05-26 12:13:30|4454.3|4454.3|4454.33|4454.33|4454.63|4454.63|4454.3|4454.3|0
1622031230000|2021-05-26 12:13:50|4454.24|4454.24|4454.24|4454.24|4454.24|4454.24|4454.24|4454.24|0
1622031240000|2021-05-26 12:14:00|4454.54|4454.54|4454.54|4454.54|4454.54|4454.54|4454.54|4454.54|0
1622031260000|2021-05-26 12:14:20|4454.58|4454.58|4454.66|4454.66|4454.66|4454.66|4454.58|4454.58|0
1622031290000|2021-05-26 12:14:50|4454.96|4454.96|4455.1|4455.1|4455.1|4455.1|4454.96|4454.96|0
1622031300000|2021-05-26 12:15:00|4455.19|4455.19|4455.49|4455.49|4455.49|4455.49|4455.19|4455.19|0
1622031310000|2021-05-26 12:15:10|4456.09|4456.09|4456.39|4456.39|4456.39|4456.39|4456.09|4456.09|0
1622031330000|2021-05-26 12:15:30|4456.09|4456.09|4456.09|4456.09|4456.09|4456.09|4456.09|4456.09|0
1622031350000|2021-05-26 12:15:50|4456.24|4456.24|4456.69|4456.69|4456.69|4456.69|4456.24|4456.24|0
1622031360000|2021-05-26 12:16:00|4456.84|4456.84|4456.78|4456.78|4456.84|4456.84|4456.78|4456.78|0
1622031370000|2021-05-26 12:16:10|4457.08|4457.08|4457.08|4457.08|4457.08|4457.08|4457.08|4457.08|0
1622031400000|2021-05-26 12:16:40|4457.19|4457.19|4457.19|4457.19|4457.19|4457.19|4457.19|4457.19|0
1622031410000|2021-05-26 12:16:50|4457.49|4457.49|4457.64|4457.64|4457.64|4457.64|4457.49|4457.49|0
1622031420000|2021-05-26 12:17:00|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|0
1622031430000|2021-05-26 12:17:10|4458.39|4458.39|4458.16|4458.16|4458.39|4458.39|4458.16|4458.16|0
1622031440000|2021-05-26 12:17:20|4458.2|4458.2|4458.35|4458.35|4458.35|4458.35|4458.2|4458.2|0
1622031450000|2021-05-26 12:17:30|4458.26|4458.26|4458.26|4458.26|4458.26|4458.26|4458.26|4458.26|0
1622031460000|2021-05-26 12:17:40|4458.86|4458.86|4459.48|4459.48|4459.48|4459.48|4458.86|4458.86|0
1622031480000|2021-05-26 12:18:00|4459.78|4459.78|4460.29|4460.29|4460.29|4460.29|4459.78|4459.78|0
1622031490000|2021-05-26 12:18:10|4460.38|4460.38|4459.78|4459.78|4460.38|4460.38|4459.78|4459.78|0
1622031500000|2021-05-26 12:18:20|4459.18|4459.18|4459.48|4459.48|4459.48|4459.48|4459.18|4459.18|0
1622031520000|2021-05-26 12:18:40|4459.54|4459.54|4459.54|4459.54|4459.54|4459.54|4459.54|4459.54|0
1622031540000|2021-05-26 12:19:00|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|0
1622031550000|2021-05-26 12:19:10|4459.29|4459.29|4459.29|4459.29|4459.29|4459.29|4459.29|4459.29|0
1622031570000|2021-05-26 12:19:30|4458.99|4458.99|4458.99|4458.99|4458.99|4458.99|4458.99|4458.99|0
1622031580000|2021-05-26 12:19:40|4459.29|4459.29|4459.5|4459.5|4459.59|4459.59|4459.29|4459.29|0
1622031590000|2021-05-26 12:19:50|4459.8|4459.8|4460.06|4460.06|4460.06|4460.06|4459.8|4459.8|0
1622031600000|2021-05-26 12:20:00|4460.02|4460.02|4460.58|4460.58|4460.62|4460.62|4460.02|4460.02|0
1622031610000|2021-05-26 12:20:10|4460.54|4460.54|4460.08|4460.08|4460.54|4460.54|4460.08|4460.08|0
1622031620000|2021-05-26 12:20:20|4460.19|4460.19|4460.19|4460.19|4460.19|4460.19|4460.19|4460.19|0
1622031630000|2021-05-26 12:20:30|4460.15|4460.15|4460.17|4460.17|4460.57|4460.57|4460.11|4460.11|0
1622031640000|2021-05-26 12:20:40|4460.12|4460.12|4460.07|4460.07|4460.12|4460.12|4460.07|4460.07|0
1622031650000|2021-05-26 12:20:50|4459.96|4459.96|4459.72|4459.72|4459.96|4459.96|4459.72|4459.72|0
1622031660000|2021-05-26 12:21:00|4459.54|4459.54|4458.93|4458.93|4459.54|4459.54|4458.93|4458.93|0
1622031670000|2021-05-26 12:21:10|4459.23|4459.23|4459.53|4459.53|4459.53|4459.53|4459.23|4459.23|0
1622031680000|2021-05-26 12:21:20|4459.68|4459.68|4459.68|4459.68|4459.68|4459.68|4459.68|4459.68|0
1622031690000|2021-05-26 12:21:30|4459.5|4459.5|4459.5|4459.5|4459.5|4459.5|4459.5|4459.5|0
1622031700000|2021-05-26 12:21:40|4459.2|4459.2|4459.2|4459.2|4459.2|4459.2|4459.2|4459.2|0
1622031710000|2021-05-26 12:21:50|4459.28|4459.28|4459.46|4459.46|4459.58|4459.58|4459.28|4459.28|0
1622031720000|2021-05-26 12:22:00|4459.55|4459.55|4460.15|4460.15|4460.15|4460.15|4459.46|4459.46|0
1622031730000|2021-05-26 12:22:10|4460.45|4460.45|4460.15|4460.15|4460.45|4460.45|4460.15|4460.15|0
1622031740000|2021-05-26 12:22:20|4460.09|4460.09|4460.09|4460.09|4460.09|4460.09|4460.09|4460.09|0
1622031750000|2021-05-26 12:22:30|4460|4460|4460.09|4460.09|4460.09|4460.09|4460|4460|0
1622031760000|2021-05-26 12:22:40|4460|4460|4460|4460|4460|4460|4460|4460|0
1622031770000|2021-05-26 12:22:50|4459.7|4459.7|4459.41|4459.41|4459.7|4459.7|4459.41|4459.41|0
1622031780000|2021-05-26 12:23:00|4459.71|4459.71|4459.62|4459.62|4459.71|4459.71|4459.62|4459.62|0
1622031790000|2021-05-26 12:23:10|4459.32|4459.32|4459.14|4459.14|4459.32|4459.32|4459.14|4459.14|0
1622031810000|2021-05-26 12:23:30|4459.29|4459.29|4459.29|4459.29|4459.29|4459.29|4459.29|4459.29|0
1622031820000|2021-05-26 12:23:40|4459.44|4459.44|4459.59|4459.59|4459.59|4459.59|4459.44|4459.44|0
1622031830000|2021-05-26 12:23:50|4459.74|4459.74|4460.04|4460.04|4460.04|4460.04|4459.74|4459.74|0
1622031840000|2021-05-26 12:24:00|4460.22|4460.22|4460.11|4460.11|4460.22|4460.22|4460.11|4460.11|0
1622031880000|2021-05-26 12:24:40|4459.81|4459.81|4459.81|4459.81|4459.81|4459.81|4459.81|4459.81|0
1622031890000|2021-05-26 12:24:50|4460.11|4460.11|4460.14|4460.14|4460.14|4460.14|4460.11|4460.11|0
1622031900000|2021-05-26 12:25:00|4460.36|4460.36|4460.01|4460.01|4460.4|4460.4|4459.97|4459.97|0
1622031910000|2021-05-26 12:25:10|4460.31|4460.31|4460.61|4460.61|4460.61|4460.61|4460.31|4460.31|0
1622031920000|2021-05-26 12:25:20|4460.9|4460.9|4460.9|4460.9|4460.9|4460.9|4460.9|4460.9|0
1622031930000|2021-05-26 12:25:30|4461.18|4461.18|4461.68|4461.68|4461.68|4461.68|4461.18|4461.18|0
1622031940000|2021-05-26 12:25:40|4461.74|4461.74|4461.74|4461.74|4461.74|4461.74|4461.74|4461.74|0
1622031960000|2021-05-26 12:26:00|4461.78|4461.78|4461.78|4461.78|4461.78|4461.78|4461.78|4461.78|0
1622031970000|2021-05-26 12:26:10|4461.87|4461.87|4461.91|4461.91|4461.91|4461.91|4461.87|4461.87|0
1622031980000|2021-05-26 12:26:20|4462.21|4462.21|4462.21|4462.21|4462.21|4462.21|4462.21|4462.21|0
1622031990000|2021-05-26 12:26:30|4462.03|4462.03|4461.94|4461.94|4462.03|4462.03|4461.94|4461.94|0
1622032000000|2021-05-26 12:26:40|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|0
1622032010000|2021-05-26 12:26:50|4461.94|4461.94|4461.87|4461.87|4461.94|4461.94|4461.71|4461.71|0
1622032020000|2021-05-26 12:27:00|4461.72|4461.72|4461.73|4461.73|4461.73|4461.73|4461.68|4461.68|0
1622032030000|2021-05-26 12:27:10|4461.68|4461.68|4461.73|4461.73|4461.73|4461.73|4461.68|4461.68|0
1622032040000|2021-05-26 12:27:20|4461.82|4461.82|4462.03|4462.03|4462.12|4462.12|4461.73|4461.73|0
1622032080000|2021-05-26 12:28:00|4462.01|4462.01|4462.01|4462.01|4462.01|4462.01|4462.01|4462.01|0
1622032090000|2021-05-26 12:28:10|4461.9|4461.9|4462.1|4462.1|4462.1|4462.1|4461.45|4461.45|0
1622032100000|2021-05-26 12:28:20|4462.25|4462.25|4462.1|4462.1|4462.25|4462.25|4462.1|4462.1|0
1622032110000|2021-05-26 12:28:30|4461.8|4461.8|4461.8|4461.8|4461.8|4461.8|4461.8|4461.8|0
1622032120000|2021-05-26 12:28:40|4462.1|4462.1|4463|4463|4463.3|4463.3|4462.1|4462.1|0
1622032130000|2021-05-26 12:28:50|4462.7|4462.7|4463|4463|4463.3|4463.3|4462.4|4462.4|0
1622032140000|2021-05-26 12:29:00|4463.3|4463.3|4463.6|4463.6|4463.6|4463.6|4463.3|4463.3|0
1622032170000|2021-05-26 12:29:30|4463.3|4463.3|4463.34|4463.34|4463.34|4463.34|4463.3|4463.3|0
1622032180000|2021-05-26 12:29:40|4463.22|4463.22|4463.52|4463.52|4463.52|4463.52|4463.22|4463.22|0
1622032190000|2021-05-26 12:29:50|4463.58|4463.58|4463.88|4463.88|4463.88|4463.88|4463.58|4463.58|0
1622032200000|2021-05-26 12:30:00|4463.58|4463.58|4463.58|4463.58|4463.58|4463.58|4463.58|4463.58|0
1622032210000|2021-05-26 12:30:10|4463.88|4463.88|4463.9|4463.9|4463.9|4463.9|4463.88|4463.88|0
1622032220000|2021-05-26 12:30:20|4463.79|4463.79|4464.09|4464.09|4464.09|4464.09|4463.79|4463.79|0
1622032240000|2021-05-26 12:30:40|4464.12|4464.12|4464.72|4464.72|4464.72|4464.72|4463.82|4463.82|0
1622032260000|2021-05-26 12:31:00|4464.12|4464.12|4463.78|4463.78|4464.12|4464.12|4463.78|4463.78|0
1622032270000|2021-05-26 12:31:10|4464.05|4464.05|4463.72|4463.72|4464.05|4464.05|4463.72|4463.72|0
1622032280000|2021-05-26 12:31:20|4463.57|4463.57|4463.21|4463.21|4463.57|4463.57|4463.21|4463.21|0
1622032310000|2021-05-26 12:31:50|4463.24|4463.24|4463.24|4463.24|4463.24|4463.24|4463.24|4463.24|0
1622032320000|2021-05-26 12:32:00|4462.94|4462.94|4463.07|4463.07|4463.07|4463.07|4462.9|4462.9|0
1622032330000|2021-05-26 12:32:10|4462.92|4462.92|4462.32|4462.32|4462.92|4462.92|4462.32|4462.32|0
1622032340000|2021-05-26 12:32:20|4462.3|4462.3|4462.3|4462.3|4462.3|4462.3|4462.3|4462.3|0
1622032350000|2021-05-26 12:32:30|4462.36|4462.36|4462.47|4462.47|4462.47|4462.47|4462.36|4462.36|0
1622032390000|2021-05-26 12:33:10|4462.32|4462.32|4461.39|4461.39|4462.32|4462.32|4461.39|4461.39|0
1622032400000|2021-05-26 12:33:20|4461.09|4461.09|4461.18|4461.18|4461.18|4461.18|4461.09|4461.09|0
1622032410000|2021-05-26 12:33:30|4461.03|4461.03|4461.03|4461.03|4461.03|4461.03|4461.03|4461.03|0
1622032430000|2021-05-26 12:33:50|4461.33|4461.33|4461.33|4461.33|4461.33|4461.33|4461.33|4461.33|0
1622032440000|2021-05-26 12:34:00|4461.48|4461.48|4461.48|4461.48|4461.48|4461.48|4461.48|4461.48|0
1622032450000|2021-05-26 12:34:10|4461.57|4461.57|4461.57|4461.57|4461.57|4461.57|4461.57|4461.57|0
1622032470000|2021-05-26 12:34:30|4461.42|4461.42|4461.42|4461.42|4461.42|4461.42|4461.42|4461.42|0
1622032490000|2021-05-26 12:34:50|4461.12|4461.12|4461.42|4461.42|4461.42|4461.42|4461.12|4461.12|0
1622032510000|2021-05-26 12:35:10|4461.51|4461.51|4461.51|4461.51|4461.51|4461.51|4461.51|4461.51|0
1622032520000|2021-05-26 12:35:20|4461.81|4461.81|4461.98|4461.98|4461.98|4461.98|4461.81|4461.81|0
1622032530000|2021-05-26 12:35:30|4462.01|4462.01|4462.01|4462.01|4462.01|4462.01|4462.01|4462.01|0
1622032590000|2021-05-26 12:36:30|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|0
1622032600000|2021-05-26 12:36:40|4462.14|4462.14|4462.29|4462.29|4462.29|4462.29|4462.14|4462.14|0
1622032620000|2021-05-26 12:37:00|4461.38|4461.38|4461.99|4461.99|4461.99|4461.99|4461.38|4461.38|0
1622032630000|2021-05-26 12:37:10|4461.8|4461.8|4461.8|4461.8|4461.8|4461.8|4461.8|4461.8|0
1622032640000|2021-05-26 12:37:20|4461.62|4461.62|4461.71|4461.71|4461.8|4461.8|4461.62|4461.62|0
1622032660000|2021-05-26 12:37:40|4461.42|4461.42|4461.12|4461.12|4461.42|4461.42|4461.12|4461.12|0
1622032670000|2021-05-26 12:37:50|4461.42|4461.42|4461.59|4461.59|4461.59|4461.59|4461.42|4461.42|0
1622032680000|2021-05-26 12:38:00|4461.5|4461.5|4461.31|4461.31|4461.5|4461.5|4461.27|4461.27|0
1622032690000|2021-05-26 12:38:10|4461.4|4461.4|4461.4|4461.4|4461.4|4461.4|4461.4|4461.4|0
1622032710000|2021-05-26 12:38:30|4461.36|4461.36|4461.06|4461.06|4461.36|4461.36|4461.06|4461.06|0
1622032720000|2021-05-26 12:38:40|4461.15|4461.15|4461.15|4461.15|4461.15|4461.15|4461.15|4461.15|0
1622032740000|2021-05-26 12:39:00|4461|4461|4461|4461|4461|4461|4461|4461|0
1622032750000|2021-05-26 12:39:10|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|0
1622032770000|2021-05-26 12:39:30|4460.61|4460.61|4460.34|4460.34|4460.61|4460.61|4460.34|4460.34|0
1622032790000|2021-05-26 12:39:50|4460.31|4460.31|4460.01|4460.01|4460.31|4460.31|4460.01|4460.01|0
1622032800000|2021-05-26 12:40:00|4460.1|4460.1|4459.6|4459.6|4460.1|4460.1|4459.6|4459.6|0
1622032810000|2021-05-26 12:40:10|4459|4459|4459.2|4459.2|4459.2|4459.2|4459|4459|0
1622032850000|2021-05-26 12:40:50|4459.09|4459.09|4459.09|4459.09|4459.09|4459.09|4459.09|4459.09|0
1622032860000|2021-05-26 12:41:00|4458.49|4458.49|4458.64|4458.64|4458.79|4458.79|4458.49|4458.49|0
1622032870000|2021-05-26 12:41:10|4458.94|4458.94|4459.09|4459.09|4459.09|4459.09|4458.94|4458.94|0
1622032880000|2021-05-26 12:41:20|4459|4459|4459|4459|4459|4459|4459|4459|0
1622032890000|2021-05-26 12:41:30|4458.91|4458.91|4458.78|4458.78|4458.91|4458.91|4458.78|4458.78|0
1622032900000|2021-05-26 12:41:40|4458.87|4458.87|4458.83|4458.83|4458.87|4458.87|4458.83|4458.83|0
1622032910000|2021-05-26 12:41:50|4458.79|4458.79|4458.79|4458.79|4458.79|4458.79|4458.79|4458.79|0
1622032920000|2021-05-26 12:42:00|4458.82|4458.82|4458.99|4458.99|4458.99|4458.99|4458.82|4458.82|0
1622032930000|2021-05-26 12:42:10|4458.88|4458.88|4458.36|4458.36|4458.97|4458.97|4458.36|4458.36|0
1622032960000|2021-05-26 12:42:40|4458.45|4458.45|4458.45|4458.45|4458.45|4458.45|4458.45|4458.45|0
1622032980000|2021-05-26 12:43:00|4458.57|4458.57|4458.63|4458.63|4458.63|4458.63|4458.57|4458.57|0
1622032990000|2021-05-26 12:43:10|4458.33|4458.33|4458.48|4458.48|4458.48|4458.48|4458.33|4458.33|0
1622033000000|2021-05-26 12:43:20|4458.45|4458.45|4458.45|4458.45|4458.45|4458.45|4458.45|4458.45|0
1622033020000|2021-05-26 12:43:40|4458.3|4458.3|4458.3|4458.3|4458.3|4458.3|4458.3|4458.3|0
1622033030000|2021-05-26 12:43:50|4458.36|4458.36|4458.36|4458.36|4458.36|4458.36|4458.36|4458.36|0
1622033040000|2021-05-26 12:44:00|4458.51|4458.51|4458.51|4458.51|4458.51|4458.51|4458.51|4458.51|0
1622033050000|2021-05-26 12:44:10|4458.55|4458.55|4458.58|4458.58|4458.58|4458.58|4458.55|4458.55|0
1622033060000|2021-05-26 12:44:20|4458.43|4458.43|4458.43|4458.43|4458.43|4458.43|4458.43|4458.43|0
1622033080000|2021-05-26 12:44:40|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|0
1622033100000|2021-05-26 12:45:00|4458.35|4458.35|4458.35|4458.35|4458.65|4458.65|4458.35|4458.35|0
1622033110000|2021-05-26 12:45:10|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|0
1622033140000|2021-05-26 12:45:40|4458.35|4458.35|4458.35|4458.35|4458.35|4458.35|4458.35|4458.35|0
1622033150000|2021-05-26 12:45:50|4457.61|4457.61|4457.66|4457.66|4457.76|4457.76|4457.61|4457.61|0
1622033160000|2021-05-26 12:46:00|4457.61|4457.61|4457.61|4457.61|4457.61|4457.61|4457.61|4457.61|0
1622033170000|2021-05-26 12:46:10|4457.55|4457.55|4457.21|4457.21|4457.55|4457.55|4457.21|4457.21|0
1622033180000|2021-05-26 12:46:20|4457.06|4457.06|4456.76|4456.76|4457.06|4457.06|4456.76|4456.76|0
1622033190000|2021-05-26 12:46:30|4457.06|4457.06|4457.36|4457.36|4457.36|4457.36|4457.06|4457.06|0
1622033220000|2021-05-26 12:47:00|4457.45|4457.45|4457.27|4457.27|4457.45|4457.45|4457.27|4457.27|0
1622033230000|2021-05-26 12:47:10|4457.45|4457.45|4457.45|4457.45|4457.45|4457.45|4457.45|4457.45|0
1622033250000|2021-05-26 12:47:30|4457.49|4457.49|4457.49|4457.49|4457.49|4457.49|4457.49|4457.49|0
1622033260000|2021-05-26 12:47:40|4457.43|4457.43|4457.61|4457.61|4457.61|4457.61|4457.43|4457.43|0
1622033270000|2021-05-26 12:47:50|4457.76|4457.76|4458.21|4458.21|4458.21|4458.21|4457.76|4457.76|0
1622033280000|2021-05-26 12:48:00|4458.59|4458.59|4458.63|4458.63|4458.63|4458.63|4458.59|4458.59|0
1622033290000|2021-05-26 12:48:10|4458.59|4458.59|4458.32|4458.32|4458.59|4458.59|4458.32|4458.32|0
1622033310000|2021-05-26 12:48:30|4457.72|4457.72|4458.29|4458.29|4458.29|4458.29|4457.72|4457.72|0
1622033340000|2021-05-26 12:49:00|4458.59|4458.59|4458.68|4458.68|4458.68|4458.68|4458.59|4458.59|0
1622033350000|2021-05-26 12:49:10|4458.73|4458.73|4458.43|4458.43|4458.73|4458.73|4458.43|4458.43|0
1622033360000|2021-05-26 12:49:20|4458.58|4458.58|4458.73|4458.73|4458.73|4458.73|4458.58|4458.58|0
1622033380000|2021-05-26 12:49:40|4459.03|4459.03|4459.03|4459.03|4459.03|4459.03|4459.03|4459.03|0
1622033390000|2021-05-26 12:49:50|4459.93|4459.93|4459.93|4459.93|4459.93|4459.93|4459.93|4459.93|0
1622033400000|2021-05-26 12:50:00|4459.63|4459.63|4459.63|4459.63|4459.63|4459.63|4459.63|4459.63|0
1622033410000|2021-05-26 12:50:10|4459.93|4459.93|4459.97|4459.97|4459.97|4459.97|4459.93|4459.93|0
1622033420000|2021-05-26 12:50:20|4459.88|4459.88|4459.92|4459.92|4459.92|4459.92|4459.88|4459.88|0
1622033430000|2021-05-26 12:50:30|4460.06|4460.06|4460.06|4460.06|4460.21|4460.21|4460.06|4460.06|0
1622033440000|2021-05-26 12:50:40|4460.12|4460.12|4460.42|4460.42|4460.42|4460.42|4460.12|4460.12|0
1622033450000|2021-05-26 12:50:50|4460.72|4460.72|4461.47|4461.47|4461.62|4461.62|4460.72|4460.72|0
1622033470000|2021-05-26 12:51:10|4461.61|4461.61|4461.41|4461.41|4461.61|4461.61|4461.32|4461.32|0
1622033480000|2021-05-26 12:51:20|4460.81|4460.81|4460.51|4460.51|4460.81|4460.81|4460.51|4460.51|0
1622033500000|2021-05-26 12:51:40|4460.2|4460.2|4460.2|4460.2|4460.2|4460.2|4460.2|4460.2|0
1622033510000|2021-05-26 12:51:50|4460.28|4460.28|4460.32|4460.32|4460.32|4460.32|4460.28|4460.28|0
1622033520000|2021-05-26 12:52:00|4460.37|4460.37|4460.37|4460.37|4460.37|4460.37|4460.37|4460.37|0
1622033530000|2021-05-26 12:52:10|4460.44|4460.44|4460.44|4460.44|4460.44|4460.44|4460.44|4460.44|0
1622033540000|2021-05-26 12:52:20|4460.49|4460.49|4460.49|4460.49|4460.49|4460.49|4460.49|4460.49|0
1622033550000|2021-05-26 12:52:30|4461.4|4461.4|4461.4|4461.4|4461.55|4461.55|4461.4|4461.4|0
1622033560000|2021-05-26 12:52:40|4461.22|4461.22|4461.49|4461.49|4461.49|4461.49|4461.22|4461.22|0
1622033580000|2021-05-26 12:53:00|4461.37|4461.37|4461.26|4461.26|4461.37|4461.37|4461.26|4461.26|0
1622033590000|2021-05-26 12:53:10|4461.37|4461.37|4460.92|4460.92|4461.37|4461.37|4460.92|4460.92|0
1622033600000|2021-05-26 12:53:20|4460.98|4460.98|4461.28|4461.28|4461.28|4461.28|4460.98|4460.98|0
1622033640000|2021-05-26 12:54:00|4460.98|4460.98|4460.55|4460.55|4461.15|4461.15|4460.55|4460.55|0
1622033650000|2021-05-26 12:54:10|4460.7|4460.7|4461.03|4461.03|4461.03|4461.03|4460.61|4460.61|0
1622033670000|2021-05-26 12:54:30|4460.94|4460.94|4461.03|4461.03|4461.03|4461.03|4460.94|4460.94|0
1622033680000|2021-05-26 12:54:40|4461.18|4461.18|4460.13|4460.13|4461.18|4461.18|4460.13|4460.13|0
1622033710000|2021-05-26 12:55:10|4460.21|4460.21|4460.21|4460.21|4460.21|4460.21|4460.21|4460.21|0
1622033730000|2021-05-26 12:55:30|4460.12|4460.12|4460.12|4460.12|4460.12|4460.12|4460.12|4460.12|0
1622033750000|2021-05-26 12:55:50|4460.27|4460.27|4460.27|4460.27|4460.27|4460.27|4460.27|4460.27|0
1622033770000|2021-05-26 12:56:10|4460.32|4460.32|4460.38|4460.38|4460.38|4460.38|4460.32|4460.32|0
1622033780000|2021-05-26 12:56:20|4460.53|4460.53|4460.59|4460.59|4460.59|4460.59|4460.53|4460.53|0
1622033800000|2021-05-26 12:56:40|4460.53|4460.53|4460.27|4460.27|4460.53|4460.53|4460.27|4460.27|0
1622033810000|2021-05-26 12:56:50|4460.18|4460.18|4460.78|4460.78|4460.78|4460.78|4460.18|4460.18|0
1622033820000|2021-05-26 12:57:00|4461.08|4461.08|4460.94|4460.94|4461.08|4461.08|4460.94|4460.94|0
1622033830000|2021-05-26 12:57:10|4460.99|4460.99|4460.89|4460.89|4460.99|4460.99|4460.89|4460.89|0
1622033840000|2021-05-26 12:57:20|4460.83|4460.83|4460.89|4460.89|4460.89|4460.89|4460.83|4460.83|0
1622033850000|2021-05-26 12:57:30|4460.59|4460.59|4460.56|4460.56|4460.59|4460.59|4460.56|4460.56|0
1622033860000|2021-05-26 12:57:40|4460.71|4460.71|4459.81|4459.81|4460.71|4460.71|4459.81|4459.81|0
1622033870000|2021-05-26 12:57:50|4459.77|4459.77|4459.81|4459.81|4459.81|4459.81|4459.77|4459.77|0
1622033880000|2021-05-26 12:58:00|4460.11|4460.11|4460.11|4460.11|4460.11|4460.11|4460.11|4460.11|0
1622033890000|2021-05-26 12:58:10|4460.26|4460.26|4460.26|4460.26|4460.26|4460.26|4460.26|4460.26|0
1622033900000|2021-05-26 12:58:20|4460.56|4460.56|4460.71|4460.71|4460.71|4460.71|4460.56|4460.56|0
1622033910000|2021-05-26 12:58:30|4460.67|4460.67|4460.93|4460.93|4460.93|4460.93|4460.67|4460.67|0
1622033940000|2021-05-26 12:59:00|4461.01|4461.01|4460.9|4460.9|4461.05|4461.05|4460.9|4460.9|0
1622033950000|2021-05-26 12:59:10|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|0
1622033960000|2021-05-26 12:59:20|4461.01|4461.01|4461.16|4461.16|4461.16|4461.16|4461.01|4461.01|0
1622033970000|2021-05-26 12:59:30|4461.76|4461.76|4461.84|4461.84|4461.87|4461.87|4461.76|4461.76|0
1622033980000|2021-05-26 12:59:40|4461.93|4461.93|4462.02|4462.02|4462.11|4462.11|4461.93|4461.93|0
1622034000000|2021-05-26 13:00:00|4462.08|4462.08|4462.23|4462.23|4462.23|4462.23|4462.08|4462.08|0
1622034010000|2021-05-26 13:00:10|4462.32|4462.32|4462.3|4462.3|4462.32|4462.32|4462.27|4462.27|0
1622034030000|2021-05-26 13:00:30|4462.48|4462.48|4462.57|4462.57|4462.57|4462.57|4462.48|4462.48|0
1622034040000|2021-05-26 13:00:40|4462.27|4462.27|4462.27|4462.27|4462.27|4462.27|4462.27|4462.27|0
1622034050000|2021-05-26 13:00:50|4462.57|4462.57|4462.28|4462.28|4462.57|4462.57|4462.28|4462.28|0
1622034060000|2021-05-26 13:01:00|4462.3|4462.3|4462.3|4462.3|4462.3|4462.3|4462.3|4462.3|0
1622034070000|2021-05-26 13:01:10|4462.21|4462.21|4462.21|4462.21|4462.21|4462.21|4462.21|4462.21|0
1622034080000|2021-05-26 13:01:20|4461.61|4461.61|4461.61|4461.61|4461.61|4461.61|4461.61|4461.61|0
1622034090000|2021-05-26 13:01:30|4461.46|4461.46|4461.46|4461.46|4461.46|4461.46|4461.46|4461.46|0
1622034100000|2021-05-26 13:01:40|4461.49|4461.49|4461.49|4461.49|4461.58|4461.58|4461.49|4461.49|0
1622034110000|2021-05-26 13:01:50|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|0
1622034120000|2021-05-26 13:02:00|4461.28|4461.28|4460.86|4460.86|4461.28|4461.28|4460.86|4460.86|0
1622034130000|2021-05-26 13:02:10|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|0
1622034140000|2021-05-26 13:02:20|4461.07|4461.07|4461.67|4461.67|4461.67|4461.67|4461.07|4461.07|0
1622034150000|2021-05-26 13:02:30|4461.84|4461.84|4461.84|4461.84|4461.84|4461.84|4461.84|4461.84|0
1622034170000|2021-05-26 13:02:50|4461.88|4461.88|4461.92|4461.92|4461.92|4461.92|4461.88|4461.88|0
1622034190000|2021-05-26 13:03:10|4462.07|4462.07|4462.37|4462.37|4462.37|4462.37|4462.07|4462.07|0
1622034200000|2021-05-26 13:03:20|4462.07|4462.07|4462.07|4462.07|4462.07|4462.07|4462.07|4462.07|0
1622034210000|2021-05-26 13:03:30|4462.3|4462.3|4462.45|4462.45|4462.45|4462.45|4462.3|4462.3|0
1622034220000|2021-05-26 13:03:40|4462.34|4462.34|4462.41|4462.41|4462.41|4462.41|4462.34|4462.34|0
1622034240000|2021-05-26 13:04:00|4462.71|4462.71|4462.67|4462.67|4462.86|4462.86|4462.67|4462.67|0
1622034250000|2021-05-26 13:04:10|4462.58|4462.58|4462.64|4462.64|4462.64|4462.64|4462.49|4462.49|0
1622034260000|2021-05-26 13:04:20|4462.61|4462.61|4462.54|4462.54|4462.61|4462.61|4462.54|4462.54|0
1622034290000|2021-05-26 13:04:50|4462.83|4462.83|4462.83|4462.83|4463.14|4463.14|4462.83|4462.83|0
1622034310000|2021-05-26 13:05:10|4462.81|4462.81|4462.81|4462.81|4462.81|4462.81|4462.81|4462.81|0
1622034330000|2021-05-26 13:05:30|4463.11|4463.11|4462.51|4462.51|4463.11|4463.11|4462.51|4462.51|0
1622034340000|2021-05-26 13:05:40|4462.42|4462.42|4462.33|4462.33|4462.42|4462.42|4462.33|4462.33|0
1622034350000|2021-05-26 13:05:50|4462.27|4462.27|4462.42|4462.42|4462.42|4462.42|4462.27|4462.27|0
1622034360000|2021-05-26 13:06:00|4462.6|4462.6|4463.26|4463.26|4463.26|4463.26|4462.51|4462.51|0
1622034370000|2021-05-26 13:06:10|4463.41|4463.41|4463.41|4463.41|4463.41|4463.41|4463.41|4463.41|0
1622034380000|2021-05-26 13:06:20|4463.71|4463.71|4464.01|4464.01|4464.01|4464.01|4463.71|4463.71|0
1622034400000|2021-05-26 13:06:40|4463.86|4463.86|4463.86|4463.86|4463.86|4463.86|4463.86|4463.86|0
1622034410000|2021-05-26 13:06:50|4463.56|4463.56|4463.26|4463.26|4463.56|4463.56|4463.26|4463.26|0
1622034420000|2021-05-26 13:07:00|4463.56|4463.56|4462.96|4462.96|4463.56|4463.56|4462.9|4462.9|0
1622034500000|2021-05-26 13:08:20|4463.26|4463.26|4463.26|4463.26|4463.26|4463.26|4463.26|4463.26|0
1622034520000|2021-05-26 13:08:40|4463.56|4463.56|4463.58|4463.58|4463.58|4463.58|4463.56|4463.56|0
1622034530000|2021-05-26 13:08:50|4463.61|4463.61|4463.28|4463.28|4463.61|4463.61|4463.28|4463.28|0
1622034540000|2021-05-26 13:09:00|4463.24|4463.24|4462.65|4462.65|4463.24|4463.24|4462.65|4462.65|0
1622034560000|2021-05-26 13:09:20|4462.74|4462.74|4462.32|4462.32|4462.74|4462.74|4462.32|4462.32|0
1622034570000|2021-05-26 13:09:30|4462.23|4462.23|4462.59|4462.59|4462.59|4462.59|4462.23|4462.23|0
1622034580000|2021-05-26 13:09:40|4462.5|4462.5|4462.41|4462.41|4462.5|4462.5|4462.41|4462.41|0
1622034590000|2021-05-26 13:09:50|4462.35|4462.35|4462.3|4462.3|4462.35|4462.35|4462.3|4462.3|0
1622034600000|2021-05-26 13:10:00|4462.15|4462.15|4461.7|4461.7|4462.15|4462.15|4461.55|4461.55|0
1622034610000|2021-05-26 13:10:10|4461.76|4461.76|4461.94|4461.94|4461.94|4461.94|4461.76|4461.76|0
1622034660000|2021-05-26 13:11:00|4461.96|4461.96|4461.96|4461.96|4461.96|4461.96|4461.96|4461.96|0
1622034670000|2021-05-26 13:11:10|4461.87|4461.87|4461.87|4461.87|4461.87|4461.87|4461.87|4461.87|0
1622034680000|2021-05-26 13:11:20|4461.96|4461.96|4461.96|4461.96|4461.96|4461.96|4461.96|4461.96|0
1622034690000|2021-05-26 13:11:30|4461.85|4461.85|4461.85|4461.85|4461.85|4461.85|4461.85|4461.85|0
1622034710000|2021-05-26 13:11:50|4462.15|4462.15|4462.15|4462.15|4462.15|4462.15|4462.15|4462.15|0
1622034740000|2021-05-26 13:12:20|4462|4462|4461.85|4461.85|4462|4462|4461.85|4461.85|0
1622034750000|2021-05-26 13:12:30|4462|4462|4462|4462|4462|4462|4462|4462|0
1622034790000|2021-05-26 13:13:10|4461.94|4461.94|4461.94|4461.94|4461.94|4461.94|4461.9|4461.9|0
1622034810000|2021-05-26 13:13:30|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|0
1622034820000|2021-05-26 13:13:40|4462.06|4462.06|4462.06|4462.06|4462.06|4462.06|4462.06|4462.06|0
1622034830000|2021-05-26 13:13:50|4462.15|4462.15|4462.15|4462.15|4462.15|4462.15|4462.15|4462.15|0
1622034840000|2021-05-26 13:14:00|4462.3|4462.3|4462.3|4462.3|4462.3|4462.3|4462.3|4462.3|0
1622034850000|2021-05-26 13:14:10|4462.39|4462.39|4462.69|4462.69|4462.69|4462.69|4462.39|4462.39|0
1622034860000|2021-05-26 13:14:20|4462.99|4462.99|4463.44|4463.44|4463.44|4463.44|4462.69|4462.69|0
1622034870000|2021-05-26 13:14:30|4463.46|4463.46|4463.53|4463.53|4463.53|4463.53|4463.44|4463.44|0
1622034880000|2021-05-26 13:14:40|4463.73|4463.73|4463.79|4463.79|4463.79|4463.79|4463.73|4463.73|0
1622034890000|2021-05-26 13:14:50|4464.69|4464.69|4464.69|4464.69|4464.99|4464.99|4464.69|4464.69|0
1622034910000|2021-05-26 13:15:10|4464.99|4464.99|4466.04|4466.04|4466.04|4466.04|4464.99|4464.99|0
1622034920000|2021-05-26 13:15:20|4466.19|4466.19|4466.79|4466.79|4466.79|4466.79|4466.19|4466.19|0
1622034940000|2021-05-26 13:15:40|4466.72|4466.72|4466.86|4466.86|4466.86|4466.86|4466.72|4466.72|0
1622034950000|2021-05-26 13:15:50|4466.89|4466.89|4467.19|4467.19|4467.19|4467.19|4466.89|4466.89|0
1622034960000|2021-05-26 13:16:00|4467.24|4467.24|4467.25|4467.25|4467.25|4467.25|4466.94|4466.94|0
1622034970000|2021-05-26 13:16:10|4467.4|4467.4|4467.25|4467.25|4467.4|4467.4|4467.25|4467.25|0
1622034980000|2021-05-26 13:16:20|4466.65|4466.65|4466.65|4466.65|4466.65|4466.65|4466.65|4466.65|0
1622034990000|2021-05-26 13:16:30|4466.35|4466.35|4465.9|4465.9|4466.5|4466.5|4465.9|4465.9|0
1622035000000|2021-05-26 13:16:40|4466.2|4466.2|4465.6|4465.6|4466.2|4466.2|4465.6|4465.6|0
1622035010000|2021-05-26 13:16:50|4465.46|4465.46|4465.46|4465.46|4465.46|4465.46|4465.46|4465.46|0
1622035020000|2021-05-26 13:17:00|4465.49|4465.49|4465.49|4465.49|4465.49|4465.49|4465.49|4465.49|0
1622035030000|2021-05-26 13:17:10|4465.79|4465.79|4465.79|4465.79|4465.79|4465.79|4465.79|4465.79|0
1622035040000|2021-05-26 13:17:20|4465.94|4465.94|4466.03|4466.03|4466.12|4466.12|4465.94|4465.94|0
1622035050000|2021-05-26 13:17:30|4466.33|4466.33|4466.33|4466.33|4466.33|4466.33|4466.33|4466.33|0
1622035060000|2021-05-26 13:17:40|4466.03|4466.03|4465.73|4465.73|4466.03|4466.03|4465.73|4465.73|0
1622035090000|2021-05-26 13:18:10|4465.85|4465.85|4465.68|4465.68|4465.85|4465.85|4465.68|4465.68|0
1622035110000|2021-05-26 13:18:30|4465.98|4465.98|4466.36|4466.36|4466.36|4466.36|4465.98|4465.98|0
1622035120000|2021-05-26 13:18:40|4466.45|4466.45|4466.15|4466.15|4466.45|4466.45|4466.15|4466.15|0
1622035140000|2021-05-26 13:19:00|4466.24|4466.24|4466.45|4466.45|4466.45|4466.45|4466.15|4466.15|0
1622035150000|2021-05-26 13:19:10|4466.51|4466.51|4466.51|4466.51|4466.51|4466.51|4466.51|4466.51|0
1622035160000|2021-05-26 13:19:20|4466.66|4466.66|4466.81|4466.81|4466.81|4466.81|4466.66|4466.66|0
1622035170000|2021-05-26 13:19:30|4466.96|4466.96|4466.96|4466.96|4466.96|4466.96|4466.96|4466.96|0
1622035180000|2021-05-26 13:19:40|4467.26|4467.26|4467.13|4467.13|4467.26|4467.26|4466.96|4466.96|0
1622035190000|2021-05-26 13:19:50|4467.19|4467.19|4466.89|4466.89|4467.19|4467.19|4466.89|4466.89|0
1622035200000|2021-05-26 13:20:00|4466.86|4466.86|4466.52|4466.52|4466.86|4466.86|4466.52|4466.52|0
1622035210000|2021-05-26 13:20:10|4466.54|4466.54|4466.54|4466.54|4466.54|4466.54|4466.54|4466.54|0
1622035230000|2021-05-26 13:20:30|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|0
1622035240000|2021-05-26 13:20:40|4466.21|4466.21|4465.91|4465.91|4466.21|4466.21|4465.91|4465.91|0
1622035250000|2021-05-26 13:20:50|4466.21|4466.21|4466.33|4466.33|4466.36|4466.36|4466.18|4466.18|0
1622035260000|2021-05-26 13:21:00|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|0
1622035290000|2021-05-26 13:21:30|4466.93|4466.93|4466.93|4466.93|4466.93|4466.93|4466.93|4466.93|0
1622035300000|2021-05-26 13:21:40|4466.97|4466.97|4467.11|4467.11|4467.26|4467.26|4466.97|4466.97|0
1622035320000|2021-05-26 13:22:00|4467.06|4467.06|4467.36|4467.36|4467.36|4467.36|4467.06|4467.06|0
1622035350000|2021-05-26 13:22:30|4467.51|4467.51|4468.35|4468.35|4468.35|4468.35|4467.51|4467.51|0
1622035360000|2021-05-26 13:22:40|4468.5|4468.5|4468.8|4468.8|4468.8|4468.8|4468.5|4468.5|0
1622035370000|2021-05-26 13:22:50|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|0
1622035380000|2021-05-26 13:23:00|4468.95|4468.95|4469.01|4469.01|4469.01|4469.01|4468.95|4468.95|0
1622035390000|2021-05-26 13:23:10|4469.31|4469.31|4469.7|4469.7|4469.79|4469.79|4469.31|4469.31|0
1622035400000|2021-05-26 13:23:20|4469.85|4469.85|4470.45|4470.45|4470.45|4470.45|4469.85|4469.85|0
1622035410000|2021-05-26 13:23:30|4470.84|4470.84|4470.84|4470.84|4470.84|4470.84|4470.84|4470.84|0
1622035420000|2021-05-26 13:23:40|4470.48|4470.48|4470.48|4470.48|4470.48|4470.48|4470.48|4470.48|0
1622035430000|2021-05-26 13:23:50|4470.65|4470.65|4470.92|4470.92|4470.92|4470.92|4470.6|4470.6|0
1622035440000|2021-05-26 13:24:00|4470.95|4470.95|4471.56|4471.56|4471.56|4471.56|4470.81|4470.81|0
1622035450000|2021-05-26 13:24:10|4471.44|4471.44|4470.73|4470.73|4471.44|4471.44|4470.73|4470.73|0
1622035460000|2021-05-26 13:24:20|4470.43|4470.43|4470.07|4470.07|4470.43|4470.43|4470.07|4470.07|0
1622035470000|2021-05-26 13:24:30|4469.47|4469.47|4469.47|4469.47|4469.47|4469.47|4469.47|4469.47|0
1622035480000|2021-05-26 13:24:40|4469.77|4469.77|4469.71|4469.71|4469.77|4469.77|4469.71|4469.71|0
1622035500000|2021-05-26 13:25:00|4469.59|4469.59|4469.31|4469.31|4469.59|4469.59|4469.05|4469.05|0
1622035510000|2021-05-26 13:25:10|4469.28|4469.28|4469.25|4469.25|4469.28|4469.28|4469.25|4469.25|0
1622035520000|2021-05-26 13:25:20|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|0
1622035530000|2021-05-26 13:25:30|4469.44|4469.44|4469.59|4469.59|4469.59|4469.59|4469.44|4469.44|0
1622035540000|2021-05-26 13:25:40|4469.44|4469.44|4469.44|4469.44|4469.44|4469.44|4469.44|4469.44|0
1622035550000|2021-05-26 13:25:50|4469.29|4469.29|4468.99|4468.99|4469.29|4469.29|4468.99|4468.99|0
1622035560000|2021-05-26 13:26:00|4469.29|4469.29|4469.54|4469.54|4469.54|4469.54|4469.2|4469.2|0
1622035570000|2021-05-26 13:26:10|4469.69|4469.69|4469.64|4469.64|4469.69|4469.69|4469.49|4469.49|0
1622035580000|2021-05-26 13:26:20|4469.79|4469.79|4470.09|4470.09|4470.09|4470.09|4469.79|4469.79|0
1622035590000|2021-05-26 13:26:30|4470.2|4470.2|4470.2|4470.2|4470.2|4470.2|4470.2|4470.2|0
1622035600000|2021-05-26 13:26:40|4470.13|4470.13|4469.96|4469.96|4470.37|4470.37|4469.96|4469.96|0
1622035610000|2021-05-26 13:26:50|4470.41|4470.41|4470.7|4470.7|4470.7|4470.7|4470.26|4470.26|0
1622035620000|2021-05-26 13:27:00|4470.41|4470.41|4469.96|4469.96|4470.41|4470.41|4469.96|4469.96|0
1622035630000|2021-05-26 13:27:10|4469.84|4469.84|4469.84|4469.84|4469.84|4469.84|4469.84|4469.84|0
1622035640000|2021-05-26 13:27:20|4470.14|4470.14|4470.14|4470.14|4470.14|4470.14|4470.14|4470.14|0
1622035650000|2021-05-26 13:27:30|4470.08|4470.08|4470.08|4470.08|4470.08|4470.08|4470.08|4470.08|0
1622035660000|2021-05-26 13:27:40|4470.03|4470.03|4470.08|4470.08|4470.08|4470.08|4470.03|4470.03|0
1622035670000|2021-05-26 13:27:50|4470.68|4470.68|4470.78|4470.78|4470.83|4470.83|4470.68|4470.68|0
1622035680000|2021-05-26 13:28:00|4470.72|4470.72|4470.72|4470.72|4470.72|4470.72|4470.42|4470.42|0
1622035690000|2021-05-26 13:28:10|4471.32|4471.32|4471.77|4471.77|4471.77|4471.77|4471.32|4471.32|0
1622035700000|2021-05-26 13:28:20|4471.62|4471.62|4471.62|4471.62|4471.92|4471.92|4471.62|4471.62|0
1622035710000|2021-05-26 13:28:30|4471.6|4471.6|4471.77|4471.77|4471.77|4471.77|4471.6|4471.6|0
1622035720000|2021-05-26 13:28:40|4472.07|4472.07|4472.28|4472.28|4472.37|4472.37|4472.07|4472.07|0
1622035730000|2021-05-26 13:28:50|4472.16|4472.16|4472.05|4472.05|4472.16|4472.16|4472.05|4472.05|0
1622035740000|2021-05-26 13:29:00|4471.75|4471.75|4471.15|4471.15|4471.75|4471.75|4471.15|4471.15|0
1622035750000|2021-05-26 13:29:10|4471.12|4471.12|4471.07|4471.07|4471.12|4471.12|4471.07|4471.07|0
1622035760000|2021-05-26 13:29:20|4471.38|4471.38|4471.53|4471.53|4471.68|4471.68|4471.38|4471.38|0
1622035790000|2021-05-26 13:29:50|4470.33|4470.33|4469.58|4469.58|4470.63|4470.63|4469.27|4469.27|0
1622035800000|2021-05-26 13:30:00|4469.65|4469.65|4468.17|4468.17|4469.65|4469.65|4467.57|4467.57|0
1622035810000|2021-05-26 13:30:10|4468.19|4468.19|4468.58|4468.58|4468.88|4468.88|4467.89|4467.89|0
1622035820000|2021-05-26 13:30:20|4468.43|4468.43|4468.28|4468.28|4468.43|4468.43|4467.98|4467.98|0
1622035830000|2021-05-26 13:30:30|4467.98|4467.98|4468.28|4468.28|4468.28|4468.28|4467.98|4467.98|0
1622035840000|2021-05-26 13:30:40|4468.58|4468.58|4468.66|4468.66|4468.66|4468.66|4468.43|4468.43|0
1622035850000|2021-05-26 13:30:50|4468.96|4468.96|4469.31|4469.31|4469.31|4469.31|4468.66|4468.66|0
1622035860000|2021-05-26 13:31:00|4469.16|4469.16|4469.25|4469.25|4469.25|4469.25|4469.16|4469.16|0
1622035870000|2021-05-26 13:31:10|4469.16|4469.16|4469.13|4469.13|4469.16|4469.16|4469.07|4469.07|0
1622035880000|2021-05-26 13:31:20|4469.28|4469.28|4469.58|4469.58|4469.58|4469.58|4469.28|4469.28|0
1622035890000|2021-05-26 13:31:30|4469.88|4469.88|4470.21|4470.21|4470.21|4470.21|4469.76|4469.76|0
1622035900000|2021-05-26 13:31:40|4470.27|4470.27|4470.36|4470.36|4470.36|4470.36|4470.27|4470.27|0
1622035910000|2021-05-26 13:31:50|4470.06|4470.06|4470.72|4470.72|4470.72|4470.72|4470.06|4470.06|0
1622035920000|2021-05-26 13:32:00|4470.9|4470.9|4471.46|4471.46|4471.56|4471.56|4470.9|4470.9|0
1622035930000|2021-05-26 13:32:10|4471.51|4471.51|4471.87|4471.87|4471.87|4471.87|4471.51|4471.51|0
1622035940000|2021-05-26 13:32:20|4472.02|4472.02|4472.42|4472.42|4472.42|4472.42|4472.02|4472.02|0
1622035950000|2021-05-26 13:32:30|4472.38|4472.38|4473.21|4473.21|4473.21|4473.21|4472.38|4472.38|0
1622035960000|2021-05-26 13:32:40|4473.38|4473.38|4474.76|4474.76|4474.76|4474.76|4473.38|4473.38|0
1622035970000|2021-05-26 13:32:50|4475.21|4475.21|4475.36|4475.36|4475.36|4475.36|4475.21|4475.21|0
1622035980000|2021-05-26 13:33:00|4475.39|4475.39|4475.24|4475.24|4476.29|4476.29|4475.09|4475.09|0
1622035990000|2021-05-26 13:33:10|4475.15|4475.15|4476.04|4476.04|4476.94|4476.94|4475.15|4475.15|0
1622036000000|2021-05-26 13:33:20|4475.74|4475.74|4475.74|4475.74|4475.74|4475.74|4475.45|4475.45|0
1622036010000|2021-05-26 13:33:30|4475.44|4475.44|4475.44|4475.44|4475.44|4475.44|4475.44|4475.44|0
1622036020000|2021-05-26 13:33:40|4475.62|4475.62|4475.67|4475.67|4476.31|4476.31|4475.62|4475.62|0
1622036030000|2021-05-26 13:33:50|4475.37|4475.37|4474.75|4474.75|4475.37|4475.37|4474.75|4474.75|0
1622036040000|2021-05-26 13:34:00|4474.81|4474.81|4473.46|4473.46|4474.81|4474.81|4473.31|4473.31|0
1622036050000|2021-05-26 13:34:10|4473.31|4473.31|4473.9|4473.9|4473.9|4473.9|4473.31|4473.31|0
1622036060000|2021-05-26 13:34:20|4474.5|4474.5|4473.3|4473.3|4474.5|4474.5|4473.3|4473.3|0
1622036070000|2021-05-26 13:34:30|4473.16|4473.16|4472.55|4472.55|4473.16|4473.16|4472.25|4472.25|0
1622036080000|2021-05-26 13:34:40|4472.7|4472.7|4472|4472|4472.7|4472.7|4472|4472|0
1622036090000|2021-05-26 13:34:50|4471.91|4471.91|4471.16|4471.16|4472.21|4472.21|4471.16|4471.16|0
1622036100000|2021-05-26 13:35:00|4471.02|4471.02|4470.66|4470.66|4471.02|4471.02|4470.66|4470.66|0
1622036110000|2021-05-26 13:35:10|4470.96|4470.96|4470.66|4470.66|4470.96|4470.96|4470.66|4470.66|0
1622036120000|2021-05-26 13:35:20|4470.58|4470.58|4470.21|4470.21|4470.58|4470.58|4470.19|4470.19|0
1622036130000|2021-05-26 13:35:30|4469.91|4469.91|4469.32|4469.32|4469.91|4469.91|4469.32|4469.32|0
1622036140000|2021-05-26 13:35:40|4469.61|4469.61|4469.97|4469.97|4469.97|4469.97|4469.61|4469.61|0
1622036150000|2021-05-26 13:35:50|4470.27|4470.27|4470.27|4470.27|4470.57|4470.57|4469.97|4469.97|0
1622036160000|2021-05-26 13:36:00|4469.97|4469.97|4469.62|4469.62|4469.97|4469.97|4469.62|4469.62|0
1622036170000|2021-05-26 13:36:10|4469.53|4469.53|4468.92|4468.92|4469.79|4469.79|4468.9|4468.9|0
1622036180000|2021-05-26 13:36:20|4468.62|4468.62|4469.11|4469.11|4469.11|4469.11|4468.51|4468.51|0
1622036190000|2021-05-26 13:36:30|4469.41|4469.41|4469.26|4469.26|4469.41|4469.41|4469.26|4469.26|0
1622036200000|2021-05-26 13:36:40|4469.56|4469.56|4469.26|4469.26|4469.56|4469.56|4468.96|4468.96|0
1622036210000|2021-05-26 13:36:50|4468.66|4468.66|4467.37|4467.37|4468.66|4468.66|4467.37|4467.37|0
1622036220000|2021-05-26 13:37:00|4467.07|4467.07|4467.28|4467.28|4467.37|4467.37|4466.98|4466.98|0
1622036230000|2021-05-26 13:37:10|4467.24|4467.24|4467.24|4467.24|4467.24|4467.24|4467.24|4467.24|0
1622036240000|2021-05-26 13:37:20|4466.94|4466.94|4466.39|4466.39|4466.94|4466.94|4466.37|4466.37|0
1622036250000|2021-05-26 13:37:30|4465.79|4465.79|4466.39|4466.39|4466.39|4466.39|4465.79|4465.79|0
1622036260000|2021-05-26 13:37:40|4466.09|4466.09|4465.79|4465.79|4466.09|4466.09|4465.79|4465.79|0
1622036270000|2021-05-26 13:37:50|4466.39|4466.39|4466.45|4466.45|4466.45|4466.45|4466.39|4466.39|0
1622036280000|2021-05-26 13:38:00|4466.75|4466.75|4465.85|4465.85|4466.75|4466.75|4465.85|4465.85|0
1622036290000|2021-05-26 13:38:10|4465.55|4465.55|4465.55|4465.55|4465.55|4465.55|4465.55|4465.55|0
1622036300000|2021-05-26 13:38:20|4465.25|4465.25|4464.86|4464.86|4465.25|4465.25|4464.35|4464.35|0
1622036310000|2021-05-26 13:38:30|4464.92|4464.92|4464.35|4464.35|4464.92|4464.92|4464.35|4464.35|0
1622036320000|2021-05-26 13:38:40|4464.05|4464.05|4463.9|4463.9|4464.05|4464.05|4463.9|4463.9|0
1622036330000|2021-05-26 13:38:50|4463.6|4463.6|4463.3|4463.3|4463.9|4463.9|4463.3|4463.3|0
1622036340000|2021-05-26 13:39:00|4463.19|4463.19|4462.14|4462.14|4463.19|4463.19|4461.99|4461.99|0
1622036350000|2021-05-26 13:39:10|4462.44|4462.44|4462.74|4462.74|4462.74|4462.74|4462.44|4462.44|0
1622036360000|2021-05-26 13:39:20|4462.44|4462.44|4462.68|4462.68|4462.74|4462.74|4462.44|4462.44|0
1622036370000|2021-05-26 13:39:30|4462.55|4462.55|4462.12|4462.12|4462.55|4462.55|4462.12|4462.12|0
1622036380000|2021-05-26 13:39:40|4462.42|4462.42|4463.06|4463.06|4463.09|4463.09|4462.42|4462.42|0
1622036400000|2021-05-26 13:40:00|4463.97|4463.97|4464.57|4464.57|4464.57|4464.57|4463.97|4463.97|0
1622036410000|2021-05-26 13:40:10|4464.72|4464.72|4465.1|4465.1|4465.1|4465.1|4464.72|4464.72|0
1622036420000|2021-05-26 13:40:20|4465.4|4465.4|4464.51|4464.51|4465.4|4465.4|4464.36|4464.36|0
1622036430000|2021-05-26 13:40:30|4464.62|4464.62|4465.28|4465.28|4465.43|4465.43|4464.47|4464.47|0
1622036440000|2021-05-26 13:40:40|4465.58|4465.58|4465.31|4465.31|4466.06|4466.06|4465.31|4465.31|0
1622036450000|2021-05-26 13:40:50|4465.61|4465.61|4465.01|4465.01|4465.61|4465.61|4465.01|4465.01|0
1622036460000|2021-05-26 13:41:00|4464.86|4464.86|4465.01|4465.01|4465.16|4465.16|4464.71|4464.71|0
1622036470000|2021-05-26 13:41:10|4465.04|4465.04|4466.24|4466.24|4466.24|4466.24|4465.04|4465.04|0
1622036480000|2021-05-26 13:41:20|4465.94|4465.94|4466.24|4466.24|4466.24|4466.24|4465.94|4465.94|0
1622036490000|2021-05-26 13:41:30|4466.16|4466.16|4465.65|4465.65|4466.16|4466.16|4465.35|4465.35|0
1622036500000|2021-05-26 13:41:40|4465.8|4465.8|4465.95|4465.95|4465.95|4465.95|4465.65|4465.65|0
1622036510000|2021-05-26 13:41:50|4466.01|4466.01|4466.66|4466.66|4466.66|4466.66|4466.01|4466.01|0
1622036520000|2021-05-26 13:42:00|4466.81|4466.81|4467.02|4467.02|4467.02|4467.02|4466.81|4466.81|0
1622036530000|2021-05-26 13:42:10|4466.99|4466.99|4466.98|4466.98|4466.99|4466.99|4466.83|4466.83|0
1622036540000|2021-05-26 13:42:20|4466.96|4466.96|4467.21|4467.21|4467.21|4467.21|4466.91|4466.91|0
1622036550000|2021-05-26 13:42:30|4467.26|4467.26|4468.03|4468.03|4468.26|4468.26|4467.21|4467.21|0
1622036560000|2021-05-26 13:42:40|4468.18|4468.18|4468.63|4468.63|4468.63|4468.63|4468.18|4468.18|0
1622036570000|2021-05-26 13:42:50|4467.73|4467.73|4467.46|4467.46|4467.73|4467.73|4467.13|4467.13|0
1622036580000|2021-05-26 13:43:00|4467.48|4467.48|4467.18|4467.18|4467.48|4467.48|4467.18|4467.18|0
1622036590000|2021-05-26 13:43:10|4466.88|4466.88|4467.48|4467.48|4467.48|4467.48|4466.88|4466.88|0
1622036600000|2021-05-26 13:43:20|4467.33|4467.33|4467.04|4467.04|4467.34|4467.34|4467.04|4467.04|0
1622036610000|2021-05-26 13:43:30|4467.34|4467.34|4467.37|4467.37|4467.37|4467.37|4467.32|4467.32|0
1622036620000|2021-05-26 13:43:40|4467.52|4467.52|4467.52|4467.52|4467.52|4467.52|4467.52|4467.52|0
1622036630000|2021-05-26 13:43:50|4467.4|4467.4|4467.19|4467.19|4467.49|4467.49|4467.19|4467.19|0
1622036640000|2021-05-26 13:44:00|4467.1|4467.1|4467.01|4467.01|4467.1|4467.1|4467.01|4467.01|0
1622036650000|2021-05-26 13:44:10|4466.96|4466.96|4467.36|4467.36|4467.36|4467.36|4466.76|4466.76|0
1622036660000|2021-05-26 13:44:20|4466.76|4466.76|4466.67|4466.67|4466.76|4466.76|4466.46|4466.46|0
1622036670000|2021-05-26 13:44:30|4466.97|4466.97|4466.97|4466.97|4466.97|4466.97|4466.97|4466.97|0
1622036680000|2021-05-26 13:44:40|4467.27|4467.27|4466.97|4466.97|4467.27|4467.27|4466.97|4466.97|0
1622036690000|2021-05-26 13:44:50|4466.79|4466.79|4466.34|4466.34|4466.79|4466.79|4466.34|4466.34|0
1622036700000|2021-05-26 13:45:00|4466.31|4466.31|4466.29|4466.29|4466.61|4466.61|4466.16|4466.16|0
1622036710000|2021-05-26 13:45:10|4466.35|4466.35|4466.35|4466.35|4466.35|4466.35|4466.35|4466.35|0
1622036720000|2021-05-26 13:45:20|4466.95|4466.95|4466.65|4466.65|4466.95|4466.95|4466.65|4466.65|0
1622036730000|2021-05-26 13:45:30|4466.59|4466.59|4466.59|4466.59|4466.59|4466.59|4466.29|4466.29|0
1622036740000|2021-05-26 13:45:40|4465.99|4465.99|4465.99|4465.99|4465.99|4465.99|4465.99|4465.99|0
1622036750000|2021-05-26 13:45:50|4465.69|4465.69|4465.39|4465.39|4465.69|4465.69|4465.39|4465.39|0
1622036760000|2021-05-26 13:46:00|4465.24|4465.24|4465.24|4465.24|4465.24|4465.24|4465.24|4465.24|0
1622036770000|2021-05-26 13:46:10|4465.27|4465.27|4463.51|4463.51|4465.27|4465.27|4463.51|4463.51|0
1622036780000|2021-05-26 13:46:20|4463.21|4463.21|4462.91|4462.91|4463.21|4463.21|4462.61|4462.61|0
1622036800000|2021-05-26 13:46:40|4462.61|4462.61|4462.59|4462.59|4462.61|4462.61|4462.59|4462.59|0
1622036810000|2021-05-26 13:46:50|4461.99|4461.99|4461.47|4461.47|4462.08|4462.08|4461.47|4461.47|0
1622036820000|2021-05-26 13:47:00|4461.5|4461.5|4461.18|4461.18|4461.5|4461.5|4461.18|4461.18|0
1622036830000|2021-05-26 13:47:10|4460.88|4460.88|4460.51|4460.51|4460.88|4460.88|4459.83|4459.83|0
1622036840000|2021-05-26 13:47:20|4460.81|4460.81|4460.81|4460.81|4460.81|4460.81|4460.81|4460.81|0
1622036850000|2021-05-26 13:47:30|4460.51|4460.51|4460.81|4460.81|4460.81|4460.81|4460.51|4460.51|0
1622036860000|2021-05-26 13:47:40|4461.11|4461.11|4461.11|4461.11|4461.11|4461.11|4461.11|4461.11|0
1622036870000|2021-05-26 13:47:50|4460.81|4460.81|4460.81|4460.81|4460.81|4460.81|4460.81|4460.81|0
1622036880000|2021-05-26 13:48:00|4460.79|4460.79|4460.93|4460.93|4461.08|4461.08|4460.79|4460.79|0
1622036890000|2021-05-26 13:48:10|4460.84|4460.84|4460.61|4460.61|4460.84|4460.84|4460.61|4460.61|0
1622036900000|2021-05-26 13:48:20|4460.91|4460.91|4460.91|4460.91|4460.91|4460.91|4460.91|4460.91|0
1622036910000|2021-05-26 13:48:30|4460.84|4460.84|4460.45|4460.45|4460.84|4460.84|4460.45|4460.45|0
1622036920000|2021-05-26 13:48:40|4460.39|4460.39|4461.78|4461.78|4461.78|4461.78|4460.39|4460.39|0
1622036930000|2021-05-26 13:48:50|4461.74|4461.74|4461.05|4461.05|4461.8|4461.8|4461.05|4461.05|0
1622036940000|2021-05-26 13:49:00|4461.01|4461.01|4461.22|4461.22|4461.22|4461.22|4460.92|4460.92|0
1622036960000|2021-05-26 13:49:20|4461.37|4461.37|4461.4|4461.4|4461.4|4461.4|4461.32|4461.32|0
1622036970000|2021-05-26 13:49:30|4461.7|4461.7|4462.18|4462.18|4462.18|4462.18|4461.58|4461.58|0
1622036980000|2021-05-26 13:49:40|4462.35|4462.35|4463.42|4463.42|4463.42|4463.42|4462.35|4462.35|0
1622036990000|2021-05-26 13:49:50|4463.39|4463.39|4463.72|4463.72|4463.72|4463.72|4463.39|4463.39|0
1622037000000|2021-05-26 13:50:00|4464.02|4464.02|4464.17|4464.17|4464.17|4464.17|4464.02|4464.02|0
1622037010000|2021-05-26 13:50:10|4464.14|4464.14|4464.06|4464.06|4464.36|4464.36|4464.06|4464.06|0
1622037030000|2021-05-26 13:50:30|4464.36|4464.36|4464.66|4464.66|4464.66|4464.66|4464.36|4464.36|0
1622037040000|2021-05-26 13:50:40|4464.36|4464.36|4464.72|4464.72|4464.72|4464.72|4464.36|4464.36|0
1622037050000|2021-05-26 13:50:50|4464.42|4464.42|4464.27|4464.27|4464.42|4464.42|4464.27|4464.27|0
1622037060000|2021-05-26 13:51:00|4464.57|4464.57|4463.97|4463.97|4464.57|4464.57|4463.97|4463.97|0
1622037070000|2021-05-26 13:51:10|4463.82|4463.82|4463.05|4463.05|4463.82|4463.82|4462.92|4462.92|0
1622037080000|2021-05-26 13:51:20|4463.09|4463.09|4463.39|4463.39|4463.39|4463.39|4462.79|4462.79|0
1622037090000|2021-05-26 13:51:30|4463.69|4463.69|4463.69|4463.69|4463.69|4463.69|4463.69|4463.69|0
1622037100000|2021-05-26 13:51:40|4463.54|4463.54|4465.03|4465.03|4465.03|4465.03|4463.54|4463.54|0
1622037110000|2021-05-26 13:51:50|4465.05|4465.05|4465.35|4465.35|4465.35|4465.35|4465.05|4465.05|0
1622037120000|2021-05-26 13:52:00|4465.2|4465.2|4465.2|4465.2|4465.2|4465.2|4465.2|4465.2|0
1622037130000|2021-05-26 13:52:10|4465.5|4465.5|4465.2|4465.2|4465.5|4465.5|4465.2|4465.2|0
1622037150000|2021-05-26 13:52:30|4465.5|4465.5|4465.29|4465.29|4465.5|4465.5|4465.29|4465.29|0
1622037160000|2021-05-26 13:52:40|4465.14|4465.14|4465.45|4465.45|4465.45|4465.45|4465.14|4465.14|0
1622037170000|2021-05-26 13:52:50|4465.54|4465.54|4465.93|4465.93|4465.93|4465.93|4465.54|4465.54|0
1622037180000|2021-05-26 13:53:00|4466.23|4466.23|4466.23|4466.23|4466.23|4466.23|4466.23|4466.23|0
1622037190000|2021-05-26 13:53:10|4466.32|4466.32|4466.06|4466.06|4466.36|4466.36|4466.06|4466.06|0
1622037200000|2021-05-26 13:53:20|4465.76|4465.76|4465.67|4465.67|4465.76|4465.76|4465.67|4465.67|0
1622037210000|2021-05-26 13:53:30|4465.76|4465.76|4464.86|4464.86|4465.76|4465.76|4464.71|4464.71|0
1622037220000|2021-05-26 13:53:40|4464.92|4464.92|4465.22|4465.22|4465.22|4465.22|4464.92|4464.92|0
1622037230000|2021-05-26 13:53:50|4465.24|4465.24|4465.13|4465.13|4465.24|4465.24|4465.13|4465.13|0
1622037240000|2021-05-26 13:54:00|4464.53|4464.53|4464.23|4464.23|4464.53|4464.53|4464.23|4464.23|0
1622037250000|2021-05-26 13:54:10|4464.05|4464.05|4462.73|4462.73|4464.05|4464.05|4462.73|4462.73|0
1622037260000|2021-05-26 13:54:20|4462.12|4462.12|4462.57|4462.57|4462.57|4462.57|4462.12|4462.12|0
1622037270000|2021-05-26 13:54:30|4462.42|4462.42|4462.27|4462.27|4462.42|4462.42|4462.27|4462.27|0
1622037280000|2021-05-26 13:54:40|4462.57|4462.57|4462.57|4462.57|4462.57|4462.57|4462.57|4462.57|0
1622037290000|2021-05-26 13:54:50|4462.72|4462.72|4462.72|4462.72|4462.72|4462.72|4462.72|4462.72|0
1622037300000|2021-05-26 13:55:00|4463.02|4463.02|4462.73|4462.73|4463.02|4463.02|4462.73|4462.73|0
1622037310000|2021-05-26 13:55:10|4463.03|4463.03|4463.03|4463.03|4463.03|4463.03|4463.03|4463.03|0
1622037320000|2021-05-26 13:55:20|4463.33|4463.33|4464.07|4464.07|4464.07|4464.07|4463.33|4463.33|0
1622037330000|2021-05-26 13:55:30|4464.04|4464.04|4464.04|4464.04|4464.18|4464.18|4464.04|4464.04|0
1622037340000|2021-05-26 13:55:40|4464.09|4464.09|4464.09|4464.09|4464.09|4464.09|4464.09|4464.09|0
1622037350000|2021-05-26 13:55:50|4464.05|4464.05|4464.2|4464.2|4464.2|4464.2|4464.05|4464.05|0
1622037360000|2021-05-26 13:56:00|4464.5|4464.5|4464.21|4464.21|4464.5|4464.5|4464.21|4464.21|0
1622037370000|2021-05-26 13:56:10|4463.9|4463.9|4464.32|4464.32|4464.41|4464.41|4463.9|4463.9|0
1622037380000|2021-05-26 13:56:20|4464.62|4464.62|4464.32|4464.32|4464.62|4464.62|4464.32|4464.32|0
1622037390000|2021-05-26 13:56:30|4464.23|4464.23|4463.46|4463.46|4464.23|4464.23|4463.46|4463.46|0
1622037400000|2021-05-26 13:56:40|4463.61|4463.61|4464.06|4464.06|4464.06|4464.06|4463.61|4463.61|0
1622037410000|2021-05-26 13:56:50|4464.36|4464.36|4463.91|4463.91|4464.36|4464.36|4463.16|4463.16|0
1622037420000|2021-05-26 13:57:00|4463.46|4463.46|4463.16|4463.16|4463.46|4463.46|4463.16|4463.16|0
1622037430000|2021-05-26 13:57:10|4463.1|4463.1|4463.19|4463.19|4463.19|4463.19|4463.04|4463.04|0
1622037450000|2021-05-26 13:57:30|4463.49|4463.49|4463.4|4463.4|4463.49|4463.49|4463.4|4463.4|0
1622037460000|2021-05-26 13:57:40|4463.46|4463.46|4463.97|4463.97|4464.12|4464.12|4463.46|4463.46|0
1622037470000|2021-05-26 13:57:50|4464.57|4464.57|4465.17|4465.17|4465.17|4465.17|4464.57|4464.57|0
1622037480000|2021-05-26 13:58:00|4465.32|4465.32|4465.02|4465.02|4465.32|4465.32|4465.02|4465.02|0
1622037490000|2021-05-26 13:58:10|4465.11|4465.11|4464.51|4464.51|4465.11|4465.11|4464.51|4464.51|0
1622037500000|2021-05-26 13:58:20|4464.46|4464.46|4464.4|4464.4|4464.55|4464.55|4464.1|4464.1|0
1622037510000|2021-05-26 13:58:30|4464.55|4464.55|4464.55|4464.55|4464.55|4464.55|4464.55|4464.55|0
1622037520000|2021-05-26 13:58:40|4464.25|4464.25|4464.1|4464.1|4464.25|4464.25|4464.1|4464.1|0
1622037530000|2021-05-26 13:58:50|4464.4|4464.4|4465|4465|4465|4465|4464.4|4464.4|0
1622037540000|2021-05-26 13:59:00|4465.3|4465.3|4465.3|4465.3|4465.3|4465.3|4465.3|4465.3|0
1622037550000|2021-05-26 13:59:10|4465.6|4465.6|4466.25|4466.25|4466.25|4466.25|4465.6|4465.6|0
1622037560000|2021-05-26 13:59:20|4466.85|4466.85|4466.29|4466.29|4466.89|4466.89|4466.29|4466.29|0
1622037570000|2021-05-26 13:59:30|4466.59|4466.59|4467.49|4467.49|4467.49|4467.49|4466.59|4466.59|0
1622037580000|2021-05-26 13:59:40|4467.79|4467.79|4468.58|4468.58|4468.58|4468.58|4467.79|4467.79|0
1622037590000|2021-05-26 13:59:50|4468.28|4468.28|4468.58|4468.58|4468.88|4468.88|4468.28|4468.28|0
1622037600000|2021-05-26 14:00:00|4468.88|4468.88|4468.99|4468.99|4468.99|4468.99|4468.58|4468.58|0
1622037620000|2021-05-26 14:00:20|4469.02|4469.02|4469.14|4469.14|4469.14|4469.14|4468.99|4468.99|0
1622037630000|2021-05-26 14:00:30|4469.44|4469.44|4469.89|4469.89|4469.89|4469.89|4469.44|4469.44|0
1622037640000|2021-05-26 14:00:40|4469.59|4469.59|4469.87|4469.87|4470.02|4470.02|4469.57|4469.57|0
1622037650000|2021-05-26 14:00:50|4469.57|4469.57|4469.57|4469.57|4469.57|4469.57|4469.57|4469.57|0
1622037660000|2021-05-26 14:01:00|4469.53|4469.53|4470.27|4470.27|4470.27|4470.27|4469.53|4469.53|0
1622037670000|2021-05-26 14:01:10|4469.98|4469.98|4470.28|4470.28|4470.28|4470.28|4469.68|4469.68|0
1622037690000|2021-05-26 14:01:30|4469.98|4469.98|4469.83|4469.83|4469.98|4469.98|4469.83|4469.83|0
1622037700000|2021-05-26 14:01:40|4469.53|4469.53|4469.26|4469.26|4469.53|4469.53|4469.23|4469.23|0
1622037720000|2021-05-26 14:02:00|4469.41|4469.41|4469.71|4469.71|4469.71|4469.71|4469.41|4469.41|0
1622037730000|2021-05-26 14:02:10|4469.66|4469.66|4469.96|4469.96|4469.96|4469.96|4469.66|4469.66|0
1622037740000|2021-05-26 14:02:20|4470.11|4470.11|4470.1|4470.1|4470.71|4470.71|4470.1|4470.1|0
1622037750000|2021-05-26 14:02:30|4469.96|4469.96|4470.18|4470.18|4470.49|4470.49|4469.96|4469.96|0
1622037760000|2021-05-26 14:02:40|4470.36|4470.36|4470.86|4470.86|4470.86|4470.86|4470.36|4470.36|0
1622037770000|2021-05-26 14:02:50|4470.95|4470.95|4470.9|4470.9|4470.95|4470.95|4470.9|4470.9|0
1622037780000|2021-05-26 14:03:00|4470.81|4470.81|4470.81|4470.81|4470.81|4470.81|4470.81|4470.81|0
1622037790000|2021-05-26 14:03:10|4470.51|4470.51|4470.51|4470.51|4470.51|4470.51|4470.21|4470.21|0
1622037800000|2021-05-26 14:03:20|4470.47|4470.47|4470.21|4470.21|4470.51|4470.51|4470.21|4470.21|0
1622037810000|2021-05-26 14:03:30|4470.23|4470.23|4470.26|4470.26|4470.29|4470.29|4470.23|4470.23|0
1622037820000|2021-05-26 14:03:40|4470.57|4470.57|4469.88|4469.88|4470.57|4470.57|4469.88|4469.88|0
1622037830000|2021-05-26 14:03:50|4469.58|4469.58|4469.58|4469.58|4469.58|4469.58|4469.58|4469.58|0
1622037840000|2021-05-26 14:04:00|4469.88|4469.88|4469.99|4469.99|4469.99|4469.99|4469.88|4469.88|0
1622037850000|2021-05-26 14:04:10|4470.74|4470.74|4470.89|4470.89|4470.89|4470.89|4470.74|4470.74|0
1622037860000|2021-05-26 14:04:20|4470.91|4470.91|4470.91|4470.91|4470.91|4470.91|4470.91|4470.91|0
1622037870000|2021-05-26 14:04:30|4470.97|4470.97|4470.67|4470.67|4470.97|4470.97|4470.67|4470.67|0
1622037880000|2021-05-26 14:04:40|4470.82|4470.82|4470.95|4470.95|4471.27|4471.27|4470.67|4470.67|0
1622037890000|2021-05-26 14:04:50|4471.25|4471.25|4470.95|4470.95|4471.25|4471.25|4470.95|4470.95|0
1622037900000|2021-05-26 14:05:00|4470.65|4470.65|4470.29|4470.29|4471.04|4471.04|4470.29|4470.29|0
1622037910000|2021-05-26 14:05:10|4469.99|4469.99|4468.67|4468.67|4469.99|4469.99|4468.67|4468.67|0
1622037920000|2021-05-26 14:05:20|4468.52|4468.52|4468.52|4468.52|4468.52|4468.52|4468.52|4468.52|0
1622037930000|2021-05-26 14:05:30|4467.77|4467.77|4467.62|4467.62|4467.77|4467.77|4467.62|4467.62|0
1622037940000|2021-05-26 14:05:40|4467.92|4467.92|4467.92|4467.92|4468.07|4468.07|4467.92|4467.92|0
1622037950000|2021-05-26 14:05:50|4468.23|4468.23|4468.82|4468.82|4469.12|4469.12|4468.23|4468.23|0
1622037960000|2021-05-26 14:06:00|4468.8|4468.8|4469.7|4469.7|4469.7|4469.7|4468.8|4468.8|0
1622037970000|2021-05-26 14:06:10|4469.61|4469.61|4469.61|4469.61|4469.61|4469.61|4469.61|4469.61|0
1622037980000|2021-05-26 14:06:20|4469.31|4469.31|4468.99|4468.99|4469.4|4469.4|4468.99|4468.99|0
1622037990000|2021-05-26 14:06:30|4469.29|4469.29|4469.59|4469.59|4469.59|4469.59|4469.29|4469.29|0
1622038000000|2021-05-26 14:06:40|4469.29|4469.29|4468.99|4468.99|4469.29|4469.29|4468.99|4468.99|0
1622038010000|2021-05-26 14:06:50|4469.59|4469.59|4469.53|4469.53|4469.59|4469.59|4469.44|4469.44|0
1622038030000|2021-05-26 14:07:10|4469.83|4469.83|4470.13|4470.13|4470.13|4470.13|4469.83|4469.83|0
1622038040000|2021-05-26 14:07:20|4470.43|4470.43|4470.13|4470.13|4470.43|4470.43|4470.13|4470.13|0
1622038050000|2021-05-26 14:07:30|4469.83|4469.83|4469.68|4469.68|4469.98|4469.98|4469.68|4469.68|0
1622038060000|2021-05-26 14:07:40|4469.38|4469.38|4469.14|4469.14|4469.38|4469.38|4469.14|4469.14|0
1622038070000|2021-05-26 14:07:50|4469.44|4469.44|4470.08|4470.08|4470.08|4470.08|4469.44|4469.44|0
1622038080000|2021-05-26 14:08:00|4470.05|4470.05|4470.11|4470.11|4470.13|4470.13|4469.51|4469.51|0
1622038100000|2021-05-26 14:08:20|4470.41|4470.41|4470.38|4470.38|4470.41|4470.41|4470.38|4470.38|0
1622038110000|2021-05-26 14:08:30|4470.68|4470.68|4470.53|4470.53|4470.83|4470.83|4470.23|4470.23|0
1622038120000|2021-05-26 14:08:40|4470.83|4470.83|4470.83|4470.83|4470.83|4470.83|4470.83|4470.83|0
1622038130000|2021-05-26 14:08:50|4470.53|4470.53|4469.48|4469.48|4470.53|4470.53|4469.48|4469.48|0
1622038140000|2021-05-26 14:09:00|4469.78|4469.78|4470.47|4470.47|4470.59|4470.59|4469.78|4469.78|0
1622038150000|2021-05-26 14:09:10|4470.42|4470.42|4470.42|4470.42|4470.42|4470.42|4470.42|4470.42|0
1622038160000|2021-05-26 14:09:20|4470.44|4470.44|4471.37|4471.37|4471.52|4471.52|4470.44|4470.44|0
1622038170000|2021-05-26 14:09:30|4471.4|4471.4|4471.34|4471.34|4471.4|4471.4|4471.34|4471.34|0
1622038180000|2021-05-26 14:09:40|4471.67|4471.67|4472.32|4472.32|4472.32|4472.32|4471.67|4471.67|0
1622038190000|2021-05-26 14:09:50|4472.62|4472.62|4473.09|4473.09|4473.09|4473.09|4472.62|4472.62|0
1622038200000|2021-05-26 14:10:00|4473.3|4473.3|4473.06|4473.06|4473.5|4473.5|4472.75|4472.75|0
1622038210000|2021-05-26 14:10:10|4473.13|4473.13|4472.83|4472.83|4473.43|4473.43|4472.83|4472.83|0
1622038220000|2021-05-26 14:10:20|4473.13|4473.13|4473.13|4473.13|4473.13|4473.13|4473.13|4473.13|0
1622038230000|2021-05-26 14:10:30|4472.98|4472.98|4473.07|4473.07|4473.07|4473.07|4472.98|4472.98|0
1622038240000|2021-05-26 14:10:40|4473.17|4473.17|4473.22|4473.22|4473.22|4473.22|4473.17|4473.17|0
1622038250000|2021-05-26 14:10:50|4473.01|4473.01|4473.01|4473.01|4473.01|4473.01|4473.01|4473.01|0
1622038270000|2021-05-26 14:11:10|4473.31|4473.31|4473.56|4473.56|4473.67|4473.67|4473.31|4473.31|0
1622038280000|2021-05-26 14:11:20|4472.65|4472.65|4473.01|4473.01|4473.01|4473.01|4472.05|4472.05|0
1622038290000|2021-05-26 14:11:30|4473.31|4473.31|4473.16|4473.16|4473.31|4473.31|4472.86|4472.86|0
1622038300000|2021-05-26 14:11:40|4472.56|4472.56|4472.26|4472.26|4472.56|4472.56|4472.26|4472.26|0
1622038310000|2021-05-26 14:11:50|4472.17|4472.17|4472.77|4472.77|4472.77|4472.77|4472.17|4472.17|0
1622038320000|2021-05-26 14:12:00|4473.07|4473.07|4473.85|4473.85|4473.85|4473.85|4473.07|4473.07|0
1622038330000|2021-05-26 14:12:10|4473.93|4473.93|4473.78|4473.78|4473.93|4473.93|4473.63|4473.63|0
1622038340000|2021-05-26 14:12:20|4474.08|4474.08|4474.1|4474.1|4474.19|4474.19|4474.08|4474.08|0
1622038350000|2021-05-26 14:12:30|4474.16|4474.16|4474.22|4474.22|4474.52|4474.52|4474.16|4474.16|0
1622038360000|2021-05-26 14:12:40|4474.37|4474.37|4475.41|4475.41|4475.41|4475.41|4474.37|4474.37|0
1622038370000|2021-05-26 14:12:50|4475.56|4475.56|4476.01|4476.01|4476.01|4476.01|4475.56|4475.56|0
1622038380000|2021-05-26 14:13:00|4476.22|4476.22|4476.22|4476.22|4477.12|4477.12|4476.22|4476.22|0
1622038390000|2021-05-26 14:13:10|4475.47|4475.47|4474.39|4474.39|4475.47|4475.47|4474.39|4474.39|0
1622038400000|2021-05-26 14:13:20|4474.24|4474.24|4473.8|4473.8|4474.24|4474.24|4473.8|4473.8|0
1622038410000|2021-05-26 14:13:30|4474.1|4474.1|4473.19|4473.19|4474.1|4474.1|4473.19|4473.19|0
1622038430000|2021-05-26 14:13:50|4473.14|4473.14|4473.08|4473.08|4473.14|4473.14|4473.08|4473.08|0
1622038440000|2021-05-26 14:14:00|4473.17|4473.17|4473.17|4473.17|4473.17|4473.17|4473.17|4473.17|0
1622038450000|2021-05-26 14:14:10|4472.87|4472.87|4472.87|4472.87|4472.87|4472.87|4472.87|4472.87|0
1622038460000|2021-05-26 14:14:20|4472.78|4472.78|4472.78|4472.78|4472.78|4472.78|4472.78|4472.78|0
1622038470000|2021-05-26 14:14:30|4471.88|4471.88|4472.55|4472.55|4472.55|4472.55|4471.88|4471.88|0
1622038480000|2021-05-26 14:14:40|4472.44|4472.44|4472.44|4472.44|4472.44|4472.44|4472.44|4472.44|0
1622038490000|2021-05-26 14:14:50|4472.74|4472.74|4473.04|4473.04|4473.04|4473.04|4472.74|4472.74|0
1622038500000|2021-05-26 14:15:00|4472.74|4472.74|4472.47|4472.47|4472.74|4472.74|4472.38|4472.38|0
1622038510000|2021-05-26 14:15:10|4472.32|4472.32|4472.05|4472.05|4472.32|4472.32|4472.02|4472.02|0
1622038520000|2021-05-26 14:15:20|4471.75|4471.75|4471.75|4471.75|4471.75|4471.75|4471.75|4471.75|0
1622038530000|2021-05-26 14:15:30|4471.81|4471.81|4471.81|4471.81|4471.81|4471.81|4471.81|4471.81|0
1622038540000|2021-05-26 14:15:40|4471.66|4471.66|4471.36|4471.36|4471.66|4471.66|4471.36|4471.36|0
1622038550000|2021-05-26 14:15:50|4471.06|4471.06|4471.95|4471.95|4471.95|4471.95|4470.91|4470.91|0
1622038560000|2021-05-26 14:16:00|4472.25|4472.25|4472.46|4472.46|4472.46|4472.46|4472.25|4472.25|0
1622038570000|2021-05-26 14:16:10|4472.52|4472.52|4472.43|4472.43|4472.52|4472.52|4472.43|4472.43|0
1622038580000|2021-05-26 14:16:20|4472.13|4472.13|4472.13|4472.13|4472.13|4472.13|4472.13|4472.13|0
1622038600000|2021-05-26 14:16:40|4472.28|4472.28|4472.7|4472.7|4472.88|4472.88|4472.28|4472.28|0
1622038610000|2021-05-26 14:16:50|4472.4|4472.4|4472.31|4472.31|4472.61|4472.61|4472.31|4472.31|0
1622038620000|2021-05-26 14:17:00|4472.01|4472.01|4470.81|4470.81|4472.01|4472.01|4470.81|4470.81|0
1622038630000|2021-05-26 14:17:10|4470.96|4470.96|4471.31|4471.31|4471.31|4471.31|4470.67|4470.67|0
1622038640000|2021-05-26 14:17:20|4471.08|4471.08|4470.79|4470.79|4471.08|4471.08|4470.79|4470.79|0
1622038650000|2021-05-26 14:17:30|4471.09|4471.09|4470.76|4470.76|4471.14|4471.14|4470.54|4470.54|0
1622038660000|2021-05-26 14:17:40|4470.79|4470.79|4471.38|4471.38|4471.38|4471.38|4470.73|4470.73|0
1622038670000|2021-05-26 14:17:50|4471.36|4471.36|4471.71|4471.71|4471.75|4471.75|4471.36|4471.36|0
1622038690000|2021-05-26 14:18:10|4471.69|4471.69|4470.79|4470.79|4471.69|4471.69|4470.79|4470.79|0
1622038700000|2021-05-26 14:18:20|4470.84|4470.84|4470.72|4470.72|4470.87|4470.87|4470.42|4470.42|0
1622038710000|2021-05-26 14:18:30|4470.42|4470.42|4470.57|4470.57|4470.57|4470.57|4470.42|4470.42|0
1622038720000|2021-05-26 14:18:40|4470.72|4470.72|4471.09|4471.09|4471.09|4471.09|4470.72|4470.72|0
1622038730000|2021-05-26 14:18:50|4470.79|4470.79|4471.09|4471.09|4471.09|4471.09|4470.79|4470.79|0
1622038740000|2021-05-26 14:19:00|4470.79|4470.79|4471.24|4471.24|4471.24|4471.24|4470.79|4470.79|0
1622038750000|2021-05-26 14:19:10|4471.54|4471.54|4471.84|4471.84|4471.84|4471.84|4471.24|4471.24|0
1622038760000|2021-05-26 14:19:20|4472.14|4472.14|4472.14|4472.14|4472.14|4472.14|4472.14|4472.14|0
1622038800000|2021-05-26 14:20:00|4471.84|4471.84|4471.24|4471.24|4471.84|4471.84|4471.09|4471.09|0
1622038810000|2021-05-26 14:20:10|4471.39|4471.39|4471.09|4471.09|4471.39|4471.39|4471.09|4471.09|0
1622038820000|2021-05-26 14:20:20|4471.39|4471.39|4471.39|4471.39|4471.39|4471.39|4471.39|4471.39|0
1622038830000|2021-05-26 14:20:30|4471.69|4471.69|4471.94|4471.94|4471.94|4471.94|4471.69|4471.69|0
1622038840000|2021-05-26 14:20:40|4472.09|4472.09|4472.48|4472.48|4472.48|4472.48|4472.09|4472.09|0
1622038850000|2021-05-26 14:20:50|4472.33|4472.33|4472.33|4472.33|4472.33|4472.33|4472.33|4472.33|0
1622038860000|2021-05-26 14:21:00|4472.03|4472.03|4471.76|4471.76|4472.35|4472.35|4471.76|4471.76|0
1622038870000|2021-05-26 14:21:10|4471.46|4471.46|4471.34|4471.34|4471.46|4471.46|4471.34|4471.34|0
1622038880000|2021-05-26 14:21:20|4471.28|4471.28|4471.28|4471.28|4471.28|4471.28|4471.28|4471.28|0
1622038890000|2021-05-26 14:21:30|4470.68|4470.68|4470.98|4470.98|4470.98|4470.98|4470.68|4470.68|0
1622038900000|2021-05-26 14:21:40|4471.28|4471.28|4471.71|4471.71|4471.86|4471.86|4471.17|4471.17|0
1622038920000|2021-05-26 14:22:00|4471.68|4471.68|4471.66|4471.66|4471.68|4471.68|4471.66|4471.66|0
1622038930000|2021-05-26 14:22:10|4471.06|4471.06|4470.73|4470.73|4471.06|4471.06|4470.73|4470.73|0
1622038940000|2021-05-26 14:22:20|4470.43|4470.43|4470.25|4470.25|4470.43|4470.43|4469.95|4469.95|0
1622038950000|2021-05-26 14:22:30|4470.2|4470.2|4470.2|4470.2|4470.2|4470.2|4470.2|4470.2|0
1622038960000|2021-05-26 14:22:40|4470.35|4470.35|4470.35|4470.35|4470.35|4470.35|4470.35|4470.35|0
1622038970000|2021-05-26 14:22:50|4470.37|4470.37|4470.35|4470.35|4470.37|4470.37|4470.35|4470.35|0
1622039000000|2021-05-26 14:23:20|4470.95|4470.95|4471.54|4471.54|4471.54|4471.54|4470.95|4470.95|0
1622039010000|2021-05-26 14:23:30|4471.84|4471.84|4471.48|4471.48|4471.84|4471.84|4471.48|4471.48|0
1622039030000|2021-05-26 14:23:50|4471.78|4471.78|4471.78|4471.78|4471.93|4471.93|4471.78|4471.78|0
1622039040000|2021-05-26 14:24:00|4472.38|4472.38|4472.65|4472.65|4472.68|4472.68|4472.38|4472.38|0
1622039050000|2021-05-26 14:24:10|4472.8|4472.8|4473.64|4473.64|4473.64|4473.64|4472.8|4472.8|0
1622039060000|2021-05-26 14:24:20|4473.79|4473.79|4473.79|4473.79|4473.79|4473.79|4473.79|4473.79|0
1622039070000|2021-05-26 14:24:30|4474.09|4474.09|4474.09|4474.09|4474.09|4474.09|4474.09|4474.09|0
1622039080000|2021-05-26 14:24:40|4474.06|4474.06|4473.78|4473.78|4474.06|4474.06|4473.78|4473.78|0
1622039090000|2021-05-26 14:24:50|4473.75|4473.75|4473.75|4473.75|4473.75|4473.75|4473.75|4473.75|0
1622039100000|2021-05-26 14:25:00|4474.26|4474.26|4474.41|4474.41|4474.56|4474.56|4474.26|4474.26|0
1622039110000|2021-05-26 14:25:10|4474.71|4474.71|4474.71|4474.71|4474.71|4474.71|4474.41|4474.41|0
1622039120000|2021-05-26 14:25:20|4474.86|4474.86|4475.16|4475.16|4475.16|4475.16|4474.86|4474.86|0
1622039130000|2021-05-26 14:25:30|4474.86|4474.86|4474.86|4474.86|4474.86|4474.86|4474.86|4474.86|0
1622039140000|2021-05-26 14:25:40|4474.56|4474.56|4474.26|4474.26|4474.56|4474.56|4474.26|4474.26|0
1622039150000|2021-05-26 14:25:50|4473.96|4473.96|4473.36|4473.36|4473.96|4473.96|4473.36|4473.36|0
1622039160000|2021-05-26 14:26:00|4473.21|4473.21|4473.08|4473.08|4473.21|4473.21|4473.04|4473.04|0
1622039170000|2021-05-26 14:26:10|4472.78|4472.78|4472.48|4472.48|4472.93|4472.93|4472.48|4472.48|0
1622039180000|2021-05-26 14:26:20|4472.18|4472.18|4470.83|4470.83|4472.18|4472.18|4470.83|4470.83|0
1622039190000|2021-05-26 14:26:30|4470.53|4470.53|4470.83|4470.83|4471.13|4471.13|4470.53|4470.53|0
1622039200000|2021-05-26 14:26:40|4470.53|4470.53|4470.53|4470.53|4470.53|4470.53|4470.53|4470.53|0
1622039210000|2021-05-26 14:26:50|4470.23|4470.23|4470.23|4470.23|4470.23|4470.23|4470.23|4470.23|0
1622039220000|2021-05-26 14:27:00|4470.53|4470.53|4470.53|4470.53|4470.53|4470.53|4470.53|4470.53|0
1622039230000|2021-05-26 14:27:10|4470.38|4470.38|4470.53|4470.53|4470.53|4470.53|4470.23|4470.23|0
1622039240000|2021-05-26 14:27:20|4470.83|4470.83|4470.83|4470.83|4470.83|4470.83|4470.83|4470.83|0
1622039250000|2021-05-26 14:27:30|4471.14|4471.14|4470.48|4470.48|4471.14|4471.14|4470.48|4470.48|0
1622039260000|2021-05-26 14:27:40|4470.18|4470.18|4470.18|4470.18|4470.18|4470.18|4470.18|4470.18|0
1622039280000|2021-05-26 14:28:00|4469.88|4469.88|4469.43|4469.43|4469.88|4469.88|4469.43|4469.43|0
1622039300000|2021-05-26 14:28:20|4469.48|4469.48|4469.3|4469.3|4469.48|4469.48|4469.28|4469.28|0
1622039310000|2021-05-26 14:28:30|4469.01|4469.01|4469.15|4469.15|4469.15|4469.15|4469.01|4469.01|0
1622039320000|2021-05-26 14:28:40|4469.25|4469.25|4469.25|4469.25|4469.25|4469.25|4469.25|4469.25|0
1622039330000|2021-05-26 14:28:50|4469.55|4469.55|4469.55|4469.55|4469.55|4469.55|4469.55|4469.55|0
1622039340000|2021-05-26 14:29:00|4469.79|4469.79|4469.53|4469.53|4469.83|4469.83|4469.53|4469.53|0
1622039350000|2021-05-26 14:29:10|4468.93|4468.93|4468.93|4468.93|4468.93|4468.93|4468.93|4468.93|0
1622039360000|2021-05-26 14:29:20|4469.23|4469.23|4469.05|4469.05|4469.23|4469.23|4469.05|4469.05|0
1622039370000|2021-05-26 14:29:30|4468.75|4468.75|4468.47|4468.47|4469.07|4469.07|4468.47|4468.47|0
1622039380000|2021-05-26 14:29:40|4468.77|4468.77|4468.47|4468.47|4468.77|4468.77|4468.47|4468.47|0
1622039390000|2021-05-26 14:29:50|4468.42|4468.42|4467.82|4467.82|4468.42|4468.42|4467.82|4467.82|0
1622039400000|2021-05-26 14:30:00|4467.76|4467.76|4467.61|4467.61|4467.76|4467.76|4467.61|4467.61|0
1622039410000|2021-05-26 14:30:10|4467.46|4467.46|4466.86|4466.86|4467.46|4467.46|4466.86|4466.86|0
1622039420000|2021-05-26 14:30:20|4466.89|4466.89|4466.98|4466.98|4466.98|4466.98|4466.89|4466.89|0
1622039430000|2021-05-26 14:30:30|4466.38|4466.38|4466.14|4466.14|4466.38|4466.38|4466.14|4466.14|0
1622039440000|2021-05-26 14:30:40|4466.29|4466.29|4465.68|4465.68|4466.29|4466.29|4465.68|4465.68|0
1622039450000|2021-05-26 14:30:50|4465.74|4465.74|4465|4465|4465.74|4465.74|4465|4465|0
1622039460000|2021-05-26 14:31:00|4465.3|4465.3|4465.74|4465.74|4465.74|4465.74|4465.3|4465.3|0
1622039470000|2021-05-26 14:31:10|4465.89|4465.89|4465.98|4465.98|4465.98|4465.98|4465.89|4465.89|0
1622039480000|2021-05-26 14:31:20|4466.28|4466.28|4466.28|4466.28|4466.28|4466.28|4466.28|4466.28|0
1622039500000|2021-05-26 14:31:40|4466.31|4466.31|4466.92|4466.92|4466.92|4466.92|4466.31|4466.31|0
1622039510000|2021-05-26 14:31:50|4466.94|4466.94|4467.03|4467.03|4467.06|4467.06|4466.94|4466.94|0
1622039520000|2021-05-26 14:32:00|4467.07|4467.07|4466.9|4466.9|4467.07|4467.07|4466.83|4466.83|0
1622039530000|2021-05-26 14:32:10|4467.2|4467.2|4467.28|4467.28|4467.28|4467.28|4467.2|4467.2|0
1622039560000|2021-05-26 14:32:40|4468.48|4468.48|4468.48|4468.48|4468.48|4468.48|4468.48|4468.48|0
1622039590000|2021-05-26 14:33:10|4468.33|4468.33|4466.87|4466.87|4468.33|4468.33|4466.87|4466.87|0
1622039600000|2021-05-26 14:33:20|4466.72|4466.72|4466.72|4466.72|4466.72|4466.72|4466.72|4466.72|0
1622039610000|2021-05-26 14:33:30|4466.57|4466.57|4466.46|4466.46|4466.57|4466.57|4466.42|4466.42|0
1622039630000|2021-05-26 14:33:50|4466.76|4466.76|4467.51|4467.51|4467.51|4467.51|4466.46|4466.46|0
1622039640000|2021-05-26 14:34:00|4467.48|4467.48|4467.76|4467.76|4467.76|4467.76|4467.48|4467.48|0
1622039650000|2021-05-26 14:34:10|4467.85|4467.85|4467.95|4467.95|4468.18|4468.18|4467.85|4467.85|0
1622039660000|2021-05-26 14:34:20|4467.91|4467.91|4468.17|4468.17|4468.21|4468.21|4467.91|4467.91|0
1622039670000|2021-05-26 14:34:30|4468.77|4468.77|4468.77|4468.77|4468.77|4468.77|4468.77|4468.77|0
1622039680000|2021-05-26 14:34:40|4468.73|4468.73|4469.67|4469.67|4469.67|4469.67|4468.73|4468.73|0
1622039700000|2021-05-26 14:35:00|4469.82|4469.82|4469.37|4469.37|4469.82|4469.82|4469.37|4469.37|0
1622039710000|2021-05-26 14:35:10|4469.22|4469.22|4469.22|4469.22|4469.22|4469.22|4469.22|4469.22|0
1622039720000|2021-05-26 14:35:20|4468.92|4468.92|4468.92|4468.92|4469.22|4469.22|4468.92|4468.92|0
1622039730000|2021-05-26 14:35:30|4468.83|4468.83|4468.37|4468.37|4468.83|4468.83|4468.37|4468.37|0
1622039750000|2021-05-26 14:35:50|4468.26|4468.26|4468.01|4468.01|4468.31|4468.31|4468.01|4468.01|0
1622039760000|2021-05-26 14:36:00|4468.31|4468.31|4468.61|4468.61|4468.61|4468.61|4468.31|4468.31|0
1622039780000|2021-05-26 14:36:20|4468.31|4468.31|4467.71|4467.71|4468.31|4468.31|4467.71|4467.71|0
1622039790000|2021-05-26 14:36:30|4467.65|4467.65|4468.25|4468.25|4468.25|4468.25|4467.65|4467.65|0
1622039800000|2021-05-26 14:36:40|4468.16|4468.16|4468.27|4468.27|4468.27|4468.27|4468.12|4468.12|0
1622039810000|2021-05-26 14:36:50|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|0
1622039820000|2021-05-26 14:37:00|4467.86|4467.86|4467.86|4467.86|4467.86|4467.86|4467.86|4467.86|0
1622039830000|2021-05-26 14:37:10|4467.95|4467.95|4467.78|4467.78|4467.95|4467.95|4467.78|4467.78|0
1622039850000|2021-05-26 14:37:30|4467.72|4467.72|4467.78|4467.78|4467.78|4467.78|4467.72|4467.72|0
1622039860000|2021-05-26 14:37:40|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|0
1622039870000|2021-05-26 14:37:50|4467.45|4467.45|4467.15|4467.15|4467.45|4467.45|4467.15|4467.15|0
1622039880000|2021-05-26 14:38:00|4467.45|4467.45|4466.32|4466.32|4467.45|4467.45|4466.32|4466.32|0
1622039890000|2021-05-26 14:38:10|4466.63|4466.63|4466.22|4466.22|4466.63|4466.63|4466.22|4466.22|0
1622039910000|2021-05-26 14:38:30|4466.2|4466.2|4466.2|4466.2|4466.2|4466.2|4466.2|4466.2|0
1622039930000|2021-05-26 14:38:50|4465.9|4465.9|4465.9|4465.9|4465.9|4465.9|4465.9|4465.9|0
1622039940000|2021-05-26 14:39:00|4465.6|4465.6|4465.54|4465.54|4465.6|4465.6|4465.54|4465.54|0
1622039950000|2021-05-26 14:39:10|4465.48|4465.48|4465.48|4465.48|4465.48|4465.48|4465.48|4465.48|0
1622039960000|2021-05-26 14:39:20|4464.88|4464.88|4465.15|4465.15|4465.21|4465.21|4464.88|4464.88|0
1622039980000|2021-05-26 14:39:40|4465.21|4465.21|4465.09|4465.09|4465.21|4465.21|4465.09|4465.09|0
1622039990000|2021-05-26 14:39:50|4464.79|4464.79|4465.09|4465.09|4465.09|4465.09|4464.79|4464.79|0
1622040010000|2021-05-26 14:40:10|4464.8|4464.8|4464.71|4464.71|4464.86|4464.86|4464.55|4464.55|0
1622040040000|2021-05-26 14:40:40|4464.74|4464.74|4465.19|4465.19|4465.19|4465.19|4464.74|4464.74|0
1622040050000|2021-05-26 14:40:50|4465.79|4465.79|4465.76|4465.76|4465.79|4465.79|4465.61|4465.61|0
1622040060000|2021-05-26 14:41:00|4465.85|4465.85|4465.5|4465.5|4465.85|4465.85|4465.5|4465.5|0
1622040070000|2021-05-26 14:41:10|4465.2|4465.2|4464.9|4464.9|4465.2|4465.2|4464.9|4464.9|0
1622040080000|2021-05-26 14:41:20|4464.81|4464.81|4464.81|4464.81|4464.81|4464.81|4464.81|4464.81|0
1622040090000|2021-05-26 14:41:30|4464.75|4464.75|4463.95|4463.95|4464.75|4464.75|4463.95|4463.95|0
1622040110000|2021-05-26 14:41:50|4463.8|4463.8|4463.76|4463.76|4463.8|4463.8|4463.76|4463.76|0
1622040120000|2021-05-26 14:42:00|4463.16|4463.16|4462.86|4462.86|4463.46|4463.46|4462.86|4462.86|0
1622040130000|2021-05-26 14:42:10|4462.84|4462.84|4463.01|4463.01|4463.01|4463.01|4462.84|4462.84|0
1622040140000|2021-05-26 14:42:20|4463.31|4463.31|4463.73|4463.73|4463.73|4463.73|4463.28|4463.28|0
1622040150000|2021-05-26 14:42:30|4463.68|4463.68|4463.68|4463.68|4463.68|4463.68|4463.68|4463.68|0
1622040180000|2021-05-26 14:43:00|4463.53|4463.53|4463.47|4463.47|4463.53|4463.53|4463.47|4463.47|0
1622040190000|2021-05-26 14:43:10|4463.77|4463.77|4462.76|4462.76|4463.77|4463.77|4462.76|4462.76|0
1622040210000|2021-05-26 14:43:30|4462.81|4462.81|4462.96|4462.96|4462.96|4462.96|4462.81|4462.81|0
1622040220000|2021-05-26 14:43:40|4463.56|4463.56|4463.86|4463.86|4463.86|4463.86|4463.56|4463.56|0
1622040240000|2021-05-26 14:44:00|4463.92|4463.92|4463.9|4463.9|4463.92|4463.92|4463.9|4463.9|0
1622040250000|2021-05-26 14:44:10|4463.78|4463.78|4464|4464|4464.06|4464.06|4463.76|4463.76|0
1622040260000|2021-05-26 14:44:20|4464.3|4464.3|4464.3|4464.3|4464.3|4464.3|4464.3|4464.3|0
1622040280000|2021-05-26 14:44:40|4464|4464|4464|4464|4464|4464|4464|4464|0
1622040290000|2021-05-26 14:44:50|4463.7|4463.7|4463.89|4463.89|4464|4464|4463.7|4463.7|0
1622040300000|2021-05-26 14:45:00|4463.94|4463.94|4463.73|4463.73|4463.94|4463.94|4463.64|4463.64|0
1622040310000|2021-05-26 14:45:10|4463.61|4463.61|4463.59|4463.59|4463.61|4463.61|4463.55|4463.55|0
1622040330000|2021-05-26 14:45:30|4463.48|4463.48|4463.56|4463.56|4463.56|4463.56|4463.48|4463.48|0
1622040340000|2021-05-26 14:45:40|4463.86|4463.86|4463.86|4463.86|4463.86|4463.86|4463.86|4463.86|0
1622040350000|2021-05-26 14:45:50|4463.95|4463.95|4463.95|4463.95|4463.95|4463.95|4463.95|4463.95|0
1622040360000|2021-05-26 14:46:00|4464.25|4464.25|4463.93|4463.93|4464.25|4464.25|4463.93|4463.93|0
1622040380000|2021-05-26 14:46:20|4463.63|4463.63|4463.21|4463.21|4463.63|4463.63|4463.21|4463.21|0
1622040390000|2021-05-26 14:46:30|4463.51|4463.51|4463.51|4463.51|4463.51|4463.51|4463.51|4463.51|0
1622040400000|2021-05-26 14:46:40|4463.36|4463.36|4463.36|4463.36|4463.36|4463.36|4463.36|4463.36|0
1622040420000|2021-05-26 14:47:00|4463.27|4463.27|4462.97|4462.97|4463.27|4463.27|4462.97|4462.97|0
1622040430000|2021-05-26 14:47:10|4463.12|4463.12|4463.52|4463.52|4463.52|4463.52|4463.12|4463.12|0
1622040440000|2021-05-26 14:47:20|4463.47|4463.47|4463.41|4463.41|4463.47|4463.47|4463.41|4463.41|0
1622040450000|2021-05-26 14:47:30|4464.01|4464.01|4464.13|4464.13|4464.13|4464.13|4464.01|4464.01|0
1622040460000|2021-05-26 14:47:40|4464.18|4464.18|4464.54|4464.54|4464.54|4464.54|4464.18|4464.18|0
1622040480000|2021-05-26 14:48:00|4464.59|4464.59|4464.59|4464.59|4464.59|4464.59|4464.59|4464.59|0
1622040490000|2021-05-26 14:48:10|4464.29|4464.29|4464.29|4464.29|4464.29|4464.29|4464.29|4464.29|0
1622040500000|2021-05-26 14:48:20|4463.69|4463.69|4464.37|4464.37|4464.37|4464.37|4463.69|4463.69|0
1622040510000|2021-05-26 14:48:30|4464.45|4464.45|4464.78|4464.78|4464.78|4464.78|4464.45|4464.45|0
1622040520000|2021-05-26 14:48:40|4464.63|4464.63|4463.4|4463.4|4464.63|4464.63|4463.4|4463.4|0
1622040530000|2021-05-26 14:48:50|4463.49|4463.49|4463.48|4463.48|4464.08|4464.08|4463.48|4463.48|0
1622040540000|2021-05-26 14:49:00|4463.39|4463.39|4462.77|4462.77|4463.39|4463.39|4462.62|4462.62|0
1622040550000|2021-05-26 14:49:10|4462.65|4462.65|4462.05|4462.05|4462.65|4462.65|4462.05|4462.05|0
1622040560000|2021-05-26 14:49:20|4461.94|4461.94|4462.48|4462.48|4462.48|4462.48|4461.88|4461.88|0
1622040570000|2021-05-26 14:49:30|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|0
1622040580000|2021-05-26 14:49:40|4462.03|4462.03|4461.88|4461.88|4462.03|4462.03|4461.88|4461.88|0
1622040590000|2021-05-26 14:49:50|4461.58|4461.58|4461.53|4461.53|4461.62|4461.62|4461.53|4461.53|0
1622040600000|2021-05-26 14:50:00|4461.59|4461.59|4461.59|4461.59|4461.59|4461.59|4461.59|4461.59|0
1622040610000|2021-05-26 14:50:10|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|0
1622040620000|2021-05-26 14:50:20|4461.67|4461.67|4461.37|4461.37|4461.67|4461.67|4461.37|4461.37|0
1622040630000|2021-05-26 14:50:30|4461.67|4461.67|4461.28|4461.28|4461.67|4461.67|4461.28|4461.28|0
1622040640000|2021-05-26 14:50:40|4461.13|4461.13|4461.28|4461.28|4461.28|4461.28|4461.13|4461.13|0
1622040650000|2021-05-26 14:50:50|4461.13|4461.13|4461.33|4461.33|4461.33|4461.33|4460.74|4460.74|0
1622040660000|2021-05-26 14:51:00|4461.18|4461.18|4461.24|4461.24|4461.33|4461.33|4461.04|4461.04|0
1622040670000|2021-05-26 14:51:10|4461.54|4461.54|4461.54|4461.54|4461.54|4461.54|4461.54|4461.54|0
1622040680000|2021-05-26 14:51:20|4461.37|4461.37|4461.5|4461.5|4461.5|4461.5|4461.2|4461.2|0
1622040690000|2021-05-26 14:51:30|4461.2|4461.2|4460.9|4460.9|4461.2|4461.2|4460.9|4460.9|0
1622040700000|2021-05-26 14:51:40|4460.75|4460.75|4460.73|4460.73|4460.75|4460.75|4460.73|4460.73|0
1622040710000|2021-05-26 14:51:50|4460.69|4460.69|4459.99|4459.99|4460.69|4460.69|4459.99|4459.99|0
1622040720000|2021-05-26 14:52:00|4459.84|4459.84|4459.81|4459.81|4459.84|4459.84|4459.81|4459.81|0
1622040730000|2021-05-26 14:52:10|4459.86|4459.86|4459.86|4459.86|4459.86|4459.86|4459.86|4459.86|0
1622040760000|2021-05-26 14:52:40|4459.56|4459.56|4458.94|4458.94|4459.56|4459.56|4458.94|4458.94|0
1622040770000|2021-05-26 14:52:50|4458.64|4458.64|4458.64|4458.64|4458.64|4458.64|4458.64|4458.64|0
1622040780000|2021-05-26 14:53:00|4458.94|4458.94|4459.09|4459.09|4459.09|4459.09|4458.94|4458.94|0
1622040790000|2021-05-26 14:53:10|4459.2|4459.2|4458.87|4458.87|4459.2|4459.2|4458.87|4458.87|0
1622040810000|2021-05-26 14:53:30|4458.43|4458.43|4457.61|4457.61|4458.43|4458.43|4457.08|4457.08|0
1622040820000|2021-05-26 14:53:40|4457.56|4457.56|4458.3|4458.3|4458.3|4458.3|4457.56|4457.56|0
1622040830000|2021-05-26 14:53:50|4458.61|4458.61|4458.7|4458.7|4459|4459|4458.61|4458.61|0
1622040850000|2021-05-26 14:54:10|4458.64|4458.64|4458.64|4458.64|4458.64|4458.64|4458.64|4458.64|0
1622040860000|2021-05-26 14:54:20|4458.94|4458.94|4458.94|4458.94|4458.94|4458.94|4458.94|4458.94|0
1622040870000|2021-05-26 14:54:30|4458.77|4458.77|4458.77|4458.77|4458.77|4458.77|4458.77|4458.77|0
1622040890000|2021-05-26 14:54:50|4458.47|4458.47|4458.47|4458.47|4458.47|4458.47|4458.47|4458.47|0
1622040900000|2021-05-26 14:55:00|4458.17|4458.17|4457.87|4457.87|4458.17|4458.17|4457.87|4457.87|0
1622040920000|2021-05-26 14:55:20|4458.17|4458.17|4459.08|4459.08|4459.08|4459.08|4458.13|4458.13|0
1622040930000|2021-05-26 14:55:30|4458.93|4458.93|4459.23|4459.23|4459.23|4459.23|4458.93|4458.93|0
1622040940000|2021-05-26 14:55:40|4459.53|4459.53|4458.93|4458.93|4459.53|4459.53|4458.93|4458.93|0
1622040960000|2021-05-26 14:56:00|4458.63|4458.63|4458.96|4458.96|4458.99|4458.99|4458.63|4458.63|0
1622040970000|2021-05-26 14:56:10|4458.84|4458.84|4458.57|4458.57|4458.87|4458.87|4458.57|4458.57|0
1622040980000|2021-05-26 14:56:20|4458.53|4458.53|4458.44|4458.44|4458.53|4458.53|4458.44|4458.44|0
1622040990000|2021-05-26 14:56:30|4458.35|4458.35|4458.35|4458.35|4458.35|4458.35|4458.35|4458.35|0
1622041000000|2021-05-26 14:56:40|4458.31|4458.31|4458.61|4458.61|4458.61|4458.61|4458.31|4458.31|0
1622041020000|2021-05-26 14:57:00|4458.65|4458.65|4459.31|4459.31|4459.31|4459.31|4458.65|4458.65|0
1622041030000|2021-05-26 14:57:10|4459.61|4459.61|4459.46|4459.46|4459.61|4459.61|4459.46|4459.46|0
1622041040000|2021-05-26 14:57:20|4459.4|4459.4|4459.35|4459.35|4459.4|4459.4|4459.35|4459.35|0
1622041050000|2021-05-26 14:57:30|4459.42|4459.42|4459.77|4459.77|4459.77|4459.77|4459.42|4459.42|0
1622041060000|2021-05-26 14:57:40|4459.95|4459.95|4460.13|4460.13|4460.31|4460.31|4459.95|4459.95|0
1622041080000|2021-05-26 14:58:00|4460.43|4460.43|4460.35|4460.35|4460.43|4460.43|4460.35|4460.35|0
1622041090000|2021-05-26 14:58:10|4460.65|4460.65|4459.97|4459.97|4460.65|4460.65|4459.97|4459.97|0
1622041100000|2021-05-26 14:58:20|4460.27|4460.27|4460.57|4460.57|4460.57|4460.57|4460.27|4460.27|0
1622041110000|2021-05-26 14:58:30|4460.51|4460.51|4460.54|4460.54|4460.54|4460.54|4460.51|4460.51|0
1622041120000|2021-05-26 14:58:40|4460.63|4460.63|4460.63|4460.63|4460.63|4460.63|4460.63|4460.63|0
1622041130000|2021-05-26 14:58:50|4460.74|4460.74|4460.56|4460.56|4460.74|4460.74|4460.56|4460.56|0
1622041150000|2021-05-26 14:59:10|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|0
1622041160000|2021-05-26 14:59:20|4460.89|4460.89|4460.7|4460.7|4460.89|4460.89|4460.41|4460.41|0
1622041170000|2021-05-26 14:59:30|4460.88|4460.88|4461.09|4461.09|4461.09|4461.09|4460.65|4460.65|0
1622041180000|2021-05-26 14:59:40|4461.24|4461.24|4461.54|4461.54|4461.54|4461.54|4461.24|4461.24|0
1622041190000|2021-05-26 14:59:50|4461.24|4461.24|4461.03|4461.03|4461.24|4461.24|4461.03|4461.03|0
1622041200000|2021-05-26 15:00:00|4461.09|4461.09|4461.07|4461.07|4461.09|4461.09|4461.07|4461.07|0
1622041210000|2021-05-26 15:00:10|4460.92|4460.92|4460.32|4460.32|4460.92|4460.92|4460.32|4460.32|0
1622041220000|2021-05-26 15:00:20|4460.02|4460.02|4460.02|4460.02|4460.02|4460.02|4460.02|4460.02|0
1622041230000|2021-05-26 15:00:30|4460.32|4460.32|4460.68|4460.68|4460.68|4460.68|4460.32|4460.32|0
1622041240000|2021-05-26 15:00:40|4460.98|4460.98|4460.98|4460.98|4460.98|4460.98|4460.98|4460.98|0
1622041250000|2021-05-26 15:00:50|4460.94|4460.94|4461.24|4461.24|4461.24|4461.24|4460.94|4460.94|0
1622041260000|2021-05-26 15:01:00|4461.54|4461.54|4461.84|4461.84|4461.84|4461.84|4461.54|4461.54|0
1622041270000|2021-05-26 15:01:10|4462.44|4462.44|4462.73|4462.73|4462.73|4462.73|4461.78|4461.78|0
1622041280000|2021-05-26 15:01:20|4462.9|4462.9|4463.2|4463.2|4463.2|4463.2|4462.9|4462.9|0
1622041290000|2021-05-26 15:01:30|4462.75|4462.75|4462.75|4462.75|4462.75|4462.75|4462.75|4462.75|0
1622041300000|2021-05-26 15:01:40|4462.73|4462.73|4462.65|4462.65|4462.73|4462.73|4462.65|4462.65|0
1622041310000|2021-05-26 15:01:50|4462.8|4462.8|4462.56|4462.56|4462.89|4462.89|4462.56|4462.56|0
1622041320000|2021-05-26 15:02:00|4462.86|4462.86|4462.81|4462.81|4462.86|4462.86|4462.81|4462.81|0
1622041330000|2021-05-26 15:02:10|4462.96|4462.96|4463.29|4463.29|4463.29|4463.29|4462.96|4462.96|0
1622041340000|2021-05-26 15:02:20|4463.18|4463.18|4463.06|4463.06|4463.18|4463.18|4463.06|4463.06|0
1622041350000|2021-05-26 15:02:30|4462.76|4462.76|4463.36|4463.36|4463.36|4463.36|4462.76|4462.76|0
1622041360000|2021-05-26 15:02:40|4463.66|4463.66|4463.87|4463.87|4463.87|4463.87|4463.51|4463.51|0
1622041370000|2021-05-26 15:02:50|4463.83|4463.83|4463.79|4463.79|4463.83|4463.83|4463.79|4463.79|0
1622041380000|2021-05-26 15:03:00|4464.09|4464.09|4462.75|4462.75|4464.09|4464.09|4462.75|4462.75|0
1622041390000|2021-05-26 15:03:10|4462.9|4462.9|4462.9|4462.9|4462.9|4462.9|4462.9|4462.9|0
1622041400000|2021-05-26 15:03:20|4462.75|4462.75|4462.15|4462.15|4462.75|4462.75|4462.15|4462.15|0
1622041410000|2021-05-26 15:03:30|4461.85|4461.85|4461.7|4461.7|4461.85|4461.85|4461.4|4461.4|0
1622041420000|2021-05-26 15:03:40|4462.15|4462.15|4461.85|4461.85|4462.29|4462.29|4461.85|4461.85|0
1622041430000|2021-05-26 15:03:50|4461.25|4461.25|4460.65|4460.65|4461.25|4461.25|4460.65|4460.65|0
1622041440000|2021-05-26 15:04:00|4460.5|4460.5|4460.14|4460.14|4460.5|4460.5|4460.08|4460.08|0
1622041450000|2021-05-26 15:04:10|4460.03|4460.03|4460.07|4460.07|4460.07|4460.07|4459.77|4459.77|0
1622041460000|2021-05-26 15:04:20|4460.04|4460.04|4459.94|4459.94|4460.04|4460.04|4459.94|4459.94|0
1622041470000|2021-05-26 15:04:30|4460.09|4460.09|4460.09|4460.09|4460.09|4460.09|4460.09|4460.09|0
1622041480000|2021-05-26 15:04:40|4460.23|4460.23|4460.23|4460.23|4460.23|4460.23|4459.93|4459.93|0
1622041490000|2021-05-26 15:04:50|4460.05|4460.05|4460.02|4460.02|4460.05|4460.05|4460.02|4460.02|0
1622041500000|2021-05-26 15:05:00|4460.32|4460.32|4459.91|4459.91|4460.45|4460.45|4459.87|4459.87|0
1622041510000|2021-05-26 15:05:10|4460.21|4460.21|4460.73|4460.73|4460.81|4460.81|4460.21|4460.21|0
1622041520000|2021-05-26 15:05:20|4460.76|4460.76|4460.72|4460.72|4460.76|4460.76|4460.61|4460.61|0
1622041540000|2021-05-26 15:05:40|4461.02|4461.02|4461.02|4461.02|4461.02|4461.02|4461.02|4461.02|0
1622041560000|2021-05-26 15:06:00|4461.17|4461.17|4461.02|4461.02|4461.17|4461.17|4461.02|4461.02|0
1622041570000|2021-05-26 15:06:10|4460.85|4460.85|4461.21|4461.21|4461.21|4461.21|4460.85|4460.85|0
1622041580000|2021-05-26 15:06:20|4461.06|4461.06|4461.51|4461.51|4461.51|4461.51|4461.06|4461.06|0
1622041590000|2021-05-26 15:06:30|4461.34|4461.34|4461.64|4461.64|4461.64|4461.64|4461.34|4461.34|0
1622041600000|2021-05-26 15:06:40|4461.34|4461.34|4461.34|4461.34|4461.34|4461.34|4461.34|4461.34|0
1622041610000|2021-05-26 15:06:50|4461.64|4461.64|4461.49|4461.49|4461.64|4461.64|4461.49|4461.49|0
1622041620000|2021-05-26 15:07:00|4460.8|4460.8|4460.65|4460.65|4460.95|4460.95|4460.65|4460.65|0
1622041630000|2021-05-26 15:07:10|4460.5|4460.5|4460.66|4460.66|4460.66|4460.66|4460.25|4460.25|0
1622041640000|2021-05-26 15:07:20|4460.36|4460.36|4460.3|4460.3|4460.36|4460.36|4460.25|4460.25|0
1622041650000|2021-05-26 15:07:30|4460.25|4460.25|4460.07|4460.07|4460.25|4460.25|4460.07|4460.07|0
1622041660000|2021-05-26 15:07:40|4459.96|4459.96|4460.02|4460.02|4460.17|4460.17|4459.96|4459.96|0
1622041680000|2021-05-26 15:08:00|4460.07|4460.07|4460.43|4460.43|4460.43|4460.43|4460.07|4460.07|0
1622041690000|2021-05-26 15:08:10|4460.39|4460.39|4459.73|4459.73|4460.39|4460.39|4459.73|4459.73|0
1622041700000|2021-05-26 15:08:20|4459.43|4459.43|4459.39|4459.39|4459.43|4459.43|4459.39|4459.39|0
1622041710000|2021-05-26 15:08:30|4459.69|4459.69|4459.84|4459.84|4459.84|4459.84|4459.39|4459.39|0
1622041720000|2021-05-26 15:08:40|4459.54|4459.54|4458.9|4458.9|4459.54|4459.54|4458.9|4458.9|0
1622041730000|2021-05-26 15:08:50|4458.88|4458.88|4458.62|4458.62|4458.88|4458.88|4458.62|4458.62|0
1622041740000|2021-05-26 15:09:00|4458.56|4458.56|4458.57|4458.57|4458.57|4458.57|4458.47|4458.47|0
1622041750000|2021-05-26 15:09:10|4458.55|4458.55|4458.55|4458.55|4458.55|4458.55|4458.55|4458.55|0
1622041760000|2021-05-26 15:09:20|4458.57|4458.57|4458.4|4458.4|4458.6|4458.6|4458.4|4458.4|0
1622041770000|2021-05-26 15:09:30|4458.28|4458.28|4458.19|4458.19|4458.28|4458.28|4458.19|4458.19|0
1622041780000|2021-05-26 15:09:40|4458.16|4458.16|4457.61|4457.61|4458.16|4458.16|4457.61|4457.61|0
1622041790000|2021-05-26 15:09:50|4457.55|4457.55|4457.34|4457.34|4457.61|4457.61|4457.1|4457.1|0
1622041800000|2021-05-26 15:10:00|4457.28|4457.28|4457.51|4457.51|4457.84|4457.84|4457.09|4457.09|0
1622041810000|2021-05-26 15:10:10|4457.63|4457.63|4456.8|4456.8|4457.66|4457.66|4456.8|4456.8|0
1622041820000|2021-05-26 15:10:20|4456.74|4456.74|4456.7|4456.7|4456.94|4456.94|4456.7|4456.7|0
1622041830000|2021-05-26 15:10:30|4456.85|4456.85|4456.62|4456.62|4457|4457|4456.62|4456.62|0
1622041840000|2021-05-26 15:10:40|4456.71|4456.71|4456.44|4456.44|4456.86|4456.86|4456.3|4456.3|0
1622041850000|2021-05-26 15:10:50|4456.5|4456.5|4456.65|4456.65|4456.65|4456.65|4456.35|4456.35|0
1622041860000|2021-05-26 15:11:00|4456.56|4456.56|4456.26|4456.26|4456.56|4456.56|4456.26|4456.26|0
1622041870000|2021-05-26 15:11:10|4456.32|4456.32|4456.08|4456.08|4456.38|4456.38|4456.08|4456.08|0
1622041880000|2021-05-26 15:11:20|4455.78|4455.78|4455.73|4455.73|4455.82|4455.82|4455.7|4455.7|0
1622041890000|2021-05-26 15:11:30|4455.76|4455.76|4455.45|4455.45|4455.85|4455.85|4455.45|4455.45|0
1622041900000|2021-05-26 15:11:40|4455.75|4455.75|4456.05|4456.05|4456.2|4456.2|4455.75|4455.75|0
1622041910000|2021-05-26 15:11:50|4455.75|4455.75|4455.75|4455.75|4455.75|4455.75|4455.75|4455.75|0
1622041920000|2021-05-26 15:12:00|4455.87|4455.87|4456.69|4456.69|4456.76|4456.76|4455.87|4455.87|0
1622041930000|2021-05-26 15:12:10|4456.84|4456.84|4456.39|4456.39|4456.84|4456.84|4456.39|4456.39|0
1622041950000|2021-05-26 15:12:30|4456.54|4456.54|4456.6|4456.6|4456.6|4456.6|4456.43|4456.43|0
1622041960000|2021-05-26 15:12:40|4456.65|4456.65|4456.53|4456.53|4456.65|4456.65|4456.53|4456.53|0
1622041970000|2021-05-26 15:12:50|4456.72|4456.72|4456.66|4456.66|4456.75|4456.75|4456.66|4456.66|0
1622041980000|2021-05-26 15:13:00|4456.51|4456.51|4456.51|4456.51|4456.51|4456.51|4456.37|4456.37|0
1622041990000|2021-05-26 15:13:10|4456.37|4456.37|4455.71|4455.71|4456.37|4456.37|4455.71|4455.71|0
1622042000000|2021-05-26 15:13:20|4455.65|4455.65|4456.01|4456.01|4456.01|4456.01|4455.65|4455.65|0
1622042010000|2021-05-26 15:13:30|4456.15|4456.15|4456.15|4456.15|4456.15|4456.15|4456.15|4456.15|0
1622042020000|2021-05-26 15:13:40|4456.01|4456.01|4456.38|4456.38|4456.38|4456.38|4456.01|4456.01|0
1622042040000|2021-05-26 15:14:00|4456.26|4456.26|4456.05|4456.05|4456.38|4456.38|4456.05|4456.05|0
1622042050000|2021-05-26 15:14:10|4455.88|4455.88|4455.88|4455.88|4455.88|4455.88|4455.88|4455.88|0
1622042060000|2021-05-26 15:14:20|4455.94|4455.94|4455.88|4455.88|4456|4456|4455.67|4455.67|0
1622042070000|2021-05-26 15:14:30|4455.86|4455.86|4455.77|4455.77|4455.86|4455.86|4455.56|4455.56|0
1622042080000|2021-05-26 15:14:40|4455.62|4455.62|4455.73|4455.73|4455.73|4455.73|4455.47|4455.47|0
1622042090000|2021-05-26 15:14:50|4455.67|4455.67|4455.52|4455.52|4455.67|4455.67|4455.52|4455.52|0
1622042100000|2021-05-26 15:15:00|4455.38|4455.38|4455.26|4455.26|4455.65|4455.65|4455.26|4455.26|0
1622042110000|2021-05-26 15:15:10|4455.56|4455.56|4456.03|4456.03|4456.03|4456.03|4455.56|4455.56|0
1622042120000|2021-05-26 15:15:20|4455.94|4455.94|4455.94|4455.94|4455.94|4455.94|4455.94|4455.94|0
1622042130000|2021-05-26 15:15:30|4455.87|4455.87|4456.35|4456.35|4456.35|4456.35|4455.81|4455.81|0
1622042140000|2021-05-26 15:15:40|4456.95|4456.95|4457.25|4457.25|4457.25|4457.25|4456.95|4456.95|0
1622042150000|2021-05-26 15:15:50|4457.1|4457.1|4457.25|4457.25|4457.25|4457.25|4457.1|4457.1|0
1622042160000|2021-05-26 15:16:00|4457.42|4457.42|4457.9|4457.9|4457.9|4457.9|4457.42|4457.42|0
1622042170000|2021-05-26 15:16:10|4458.05|4458.05|4457.8|4457.8|4458.1|4458.1|4457.8|4457.8|0
1622042180000|2021-05-26 15:16:20|4457.69|4457.69|4457.69|4457.69|4457.73|4457.73|4457.69|4457.69|0
1622042190000|2021-05-26 15:16:30|4457.39|4457.39|4457.73|4457.73|4457.73|4457.73|4457.39|4457.39|0
1622042200000|2021-05-26 15:16:40|4457.43|4457.43|4457.46|4457.46|4457.46|4457.46|4457.28|4457.28|0
1622042210000|2021-05-26 15:16:50|4457.61|4457.61|4457.61|4457.61|4457.61|4457.61|4457.61|4457.61|0
1622042220000|2021-05-26 15:17:00|4457.31|4457.31|4457.62|4457.62|4457.62|4457.62|4457.31|4457.31|0
1622042230000|2021-05-26 15:17:10|4457.35|4457.35|4457.08|4457.08|4457.35|4457.35|4457.08|4457.08|0
1622042240000|2021-05-26 15:17:20|4457.2|4457.2|4457.08|4457.08|4457.2|4457.2|4457.08|4457.08|0
1622042260000|2021-05-26 15:17:40|4456.48|4456.48|4456.45|4456.45|4456.48|4456.48|4456.45|4456.45|0
1622042270000|2021-05-26 15:17:50|4456.14|4456.14|4456.14|4456.14|4456.14|4456.14|4456.14|4456.14|0
1622042280000|2021-05-26 15:18:00|4456.09|4456.09|4455.85|4455.85|4456.09|4456.09|4455.85|4455.85|0
1622042290000|2021-05-26 15:18:10|4455.55|4455.55|4455.29|4455.29|4455.55|4455.55|4455.1|4455.1|0
1622042300000|2021-05-26 15:18:20|4455.25|4455.25|4455.25|4455.25|4455.25|4455.25|4455.25|4455.25|0
1622042310000|2021-05-26 15:18:30|4455.34|4455.34|4455.04|4455.04|4455.34|4455.34|4455.04|4455.04|0
1622042320000|2021-05-26 15:18:40|4455.19|4455.19|4455.16|4455.16|4455.19|4455.19|4455.16|4455.16|0
1622042330000|2021-05-26 15:18:50|4455.28|4455.28|4455.21|4455.21|4455.28|4455.28|4455.21|4455.21|0
1622042340000|2021-05-26 15:19:00|4455.23|4455.23|4455.02|4455.02|4455.23|4455.23|4454.84|4454.84|0
1622042350000|2021-05-26 15:19:10|4454.84|4454.84|4454.85|4454.85|4454.89|4454.89|4454.84|4454.84|0
1622042360000|2021-05-26 15:19:20|4454.88|4454.88|4454.88|4454.88|4454.88|4454.88|4454.88|4454.88|0
1622042380000|2021-05-26 15:19:40|4454.99|4454.99|4455.09|4455.09|4455.24|4455.24|4454.92|4454.92|0
1622042390000|2021-05-26 15:19:50|4455.39|4455.39|4455.36|4455.36|4455.39|4455.39|4455.35|4455.35|0
1622042400000|2021-05-26 15:20:00|4455.34|4455.34|4454.86|4454.86|4455.39|4455.39|4454.86|4454.86|0
1622042410000|2021-05-26 15:20:10|4454.81|4454.81|4454.96|4454.96|4454.96|4454.96|4454.81|4454.81|0
1622042420000|2021-05-26 15:20:20|4455.05|4455.05|4454.7|4454.7|4455.05|4455.05|4454.6|4454.6|0
1622042430000|2021-05-26 15:20:30|4455|4455|4454.53|4454.53|4455|4455|4454.53|4454.53|0
1622042440000|2021-05-26 15:20:40|4454.47|4454.47|4454.47|4454.47|4454.47|4454.47|4454.47|4454.47|0
1622042450000|2021-05-26 15:20:50|4454.5|4454.5|4453.84|4453.84|4454.5|4454.5|4453.82|4453.82|0
1622042460000|2021-05-26 15:21:00|4453.24|4453.24|4453.39|4453.39|4453.4|4453.4|4453.23|4453.23|0
1622042480000|2021-05-26 15:21:20|4453.24|4453.24|4453.78|4453.78|4453.78|4453.78|4453.24|4453.24|0
1622042490000|2021-05-26 15:21:30|4453.75|4453.75|4453.8|4453.8|4453.8|4453.8|4453.75|4453.75|0
1622042500000|2021-05-26 15:21:40|4453.85|4453.85|4453.88|4453.88|4453.88|4453.88|4453.85|4453.85|0
1622042510000|2021-05-26 15:21:50|4454.18|4454.18|4453.52|4453.52|4454.18|4454.18|4453.52|4453.52|0
1622042520000|2021-05-26 15:22:00|4453.37|4453.37|4453.67|4453.67|4453.67|4453.67|4453.37|4453.37|0
1622042530000|2021-05-26 15:22:10|4453.78|4453.78|4453.78|4453.78|4453.78|4453.78|4453.78|4453.78|0
1622042540000|2021-05-26 15:22:20|4453.55|4453.55|4453.55|4453.55|4453.55|4453.55|4453.1|4453.1|0
1622042550000|2021-05-26 15:22:30|4453.51|4453.51|4453.51|4453.51|4453.51|4453.51|4453.51|4453.51|0
1622042560000|2021-05-26 15:22:40|4453.54|4453.54|4453.43|4453.43|4453.58|4453.58|4453.43|4453.43|0
1622042570000|2021-05-26 15:22:50|4453.49|4453.49|4453.49|4453.49|4453.49|4453.49|4453.49|4453.49|0
1622042580000|2021-05-26 15:23:00|4453.51|4453.51|4453.49|4453.49|4453.51|4453.51|4453.49|4453.49|0
1622042590000|2021-05-26 15:23:10|4453.19|4453.19|4453.45|4453.45|4453.49|4453.49|4453.19|4453.19|0
1622042600000|2021-05-26 15:23:20|4453.36|4453.36|4453.18|4453.18|4453.36|4453.36|4453.18|4453.18|0
1622042610000|2021-05-26 15:23:30|4453.09|4453.09|4453.43|4453.43|4453.43|4453.43|4453.09|4453.09|0
1622042620000|2021-05-26 15:23:40|4453.35|4453.35|4453.2|4453.2|4453.35|4453.35|4453.2|4453.2|0
1622042630000|2021-05-26 15:23:50|4452.84|4452.84|4452.73|4452.73|4452.84|4452.84|4452.73|4452.73|0
1622042640000|2021-05-26 15:24:00|4452.91|4452.91|4452.91|4452.91|4452.91|4452.91|4452.91|4452.91|0
1622042660000|2021-05-26 15:24:20|4452.85|4452.85|4452.85|4452.85|4452.85|4452.85|4452.85|4452.85|0
1622042670000|2021-05-26 15:24:30|4453|4453|4453.45|4453.45|4453.45|4453.45|4452.85|4452.85|0
1622042680000|2021-05-26 15:24:40|4453.42|4453.42|4453.13|4453.13|4453.42|4453.42|4453.13|4453.13|0
1622042690000|2021-05-26 15:24:50|4453.1|4453.1|4452.88|4452.88|4453.1|4453.1|4452.88|4452.88|0
1622042700000|2021-05-26 15:25:00|4452.28|4452.28|4451.8|4451.8|4452.43|4452.43|4451.8|4451.8|0
1622042710000|2021-05-26 15:25:10|4451.74|4451.74|4452.2|4452.2|4452.2|4452.2|4451.64|4451.64|0
1622042720000|2021-05-26 15:25:20|4452.23|4452.23|4452.32|4452.32|4452.32|4452.32|4452.2|4452.2|0
1622042730000|2021-05-26 15:25:30|4452.02|4452.02|4451.66|4451.66|4452.02|4452.02|4451.66|4451.66|0
1622042740000|2021-05-26 15:25:40|4451.69|4451.69|4451.63|4451.63|4451.69|4451.69|4451.63|4451.63|0
1622042750000|2021-05-26 15:25:50|4452.53|4452.53|4452.02|4452.02|4452.53|4452.53|4452.02|4452.02|0
1622042760000|2021-05-26 15:26:00|4452.08|4452.08|4452.08|4452.08|4452.08|4452.08|4452.08|4452.08|0
1622042770000|2021-05-26 15:26:10|4452.14|4452.14|4451.84|4451.84|4452.14|4452.14|4451.84|4451.84|0
1622042780000|2021-05-26 15:26:20|4451.54|4451.54|4451.54|4451.54|4451.54|4451.54|4451.54|4451.54|0
1622042790000|2021-05-26 15:26:30|4451.68|4451.68|4451.66|4451.66|4451.68|4451.68|4451.66|4451.66|0
1622042800000|2021-05-26 15:26:40|4451.63|4451.63|4450.78|4450.78|4451.88|4451.88|4450.74|4450.74|0
1622042810000|2021-05-26 15:26:50|4451.08|4451.08|4451.7|4451.7|4451.88|4451.88|4451.08|4451.08|0
1622042820000|2021-05-26 15:27:00|4451.73|4451.73|4451.74|4451.74|4452.03|4452.03|4451.65|4451.65|0
1622042830000|2021-05-26 15:27:10|4451.69|4451.69|4452.13|4452.13|4452.16|4452.16|4451.69|4451.69|0
1622042840000|2021-05-26 15:27:20|4452.04|4452.04|4452.08|4452.08|4452.08|4452.08|4451.97|4451.97|0
1622042850000|2021-05-26 15:27:30|4452.17|4452.17|4452.11|4452.11|4452.17|4452.17|4451.78|4451.78|0
1622042860000|2021-05-26 15:27:40|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|0
1622042870000|2021-05-26 15:27:50|4452.59|4452.59|4453.19|4453.19|4453.19|4453.19|4452.59|4452.59|0
1622042880000|2021-05-26 15:28:00|4453.25|4453.25|4453.1|4453.1|4453.27|4453.27|4453.1|4453.1|0
1622042890000|2021-05-26 15:28:10|4452.8|4452.8|4452.49|4452.49|4452.8|4452.8|4452.19|4452.19|0
1622042900000|2021-05-26 15:28:20|4452.44|4452.44|4453.13|4453.13|4453.13|4453.13|4452.14|4452.14|0
1622042910000|2021-05-26 15:28:30|4453.22|4453.22|4452.69|4452.69|4453.22|4453.22|4452.69|4452.69|0
1622042920000|2021-05-26 15:28:40|4452.78|4452.78|4452.81|4452.81|4452.87|4452.87|4452.78|4452.78|0
1622042930000|2021-05-26 15:28:50|4452.84|4452.84|4454.13|4454.13|4454.13|4454.13|4452.84|4452.84|0
1622042940000|2021-05-26 15:29:00|4454.11|4454.11|4454.69|4454.69|4454.79|4454.79|4454.11|4454.11|0
1622042950000|2021-05-26 15:29:10|4454.78|4454.78|4454.33|4454.33|4454.78|4454.78|4454.31|4454.31|0
1622042960000|2021-05-26 15:29:20|4454.24|4454.24|4453.63|4453.63|4454.24|4454.24|4453.49|4453.49|0
1622042970000|2021-05-26 15:29:30|4453.93|4453.93|4454.86|4454.86|4455.11|4455.11|4453.93|4453.93|0
1622042980000|2021-05-26 15:29:40|4454.71|4454.71|4454.71|4454.71|4454.71|4454.71|4454.67|4454.67|0
1622042990000|2021-05-26 15:29:50|4454.88|4454.88|4454.96|4454.96|4455.11|4455.11|4454.62|4454.62|0
1622099700000|2021-05-27 07:15:00|4442|4442|4442.3|4442.3|4442.6|4442.6|4442|4442|0
1622099720000|2021-05-27 07:15:20|4442.12|4442.12|4440.94|4440.94|4442.12|4442.12|4440.89|4440.89|0
1622099730000|2021-05-27 07:15:30|4441.24|4441.24|4441.69|4441.69|4441.69|4441.69|4441.24|4441.24|0
1622099740000|2021-05-27 07:15:40|4441.39|4441.39|4441.05|4441.05|4441.39|4441.39|4441.05|4441.05|0
1622099750000|2021-05-27 07:15:50|4441.35|4441.35|4443.09|4443.09|4443.39|4443.39|4441.35|4441.35|0
1622099760000|2021-05-27 07:16:00|4442.74|4442.74|4442.42|4442.42|4442.74|4442.74|4442.42|4442.42|0
1622099770000|2021-05-27 07:16:10|4442.12|4442.12|4441.97|4441.97|4442.12|4442.12|4441.97|4441.97|0
1622099780000|2021-05-27 07:16:20|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|0
1622099790000|2021-05-27 07:16:30|4441.76|4441.76|4441.76|4441.76|4441.76|4441.76|4441.76|4441.76|0
1622099800000|2021-05-27 07:16:40|4441.91|4441.91|4441.56|4441.56|4441.91|4441.91|4441.26|4441.26|0
1622099810000|2021-05-27 07:16:50|4440.96|4440.96|4440.36|4440.36|4440.96|4440.96|4440.36|4440.36|0
1622099820000|2021-05-27 07:17:00|4439.76|4439.76|4441.74|4441.74|4441.74|4441.74|4439.46|4439.46|0
1622099830000|2021-05-27 07:17:10|4441.66|4441.66|4438.54|4438.54|4441.66|4441.66|4438.54|4438.54|0
1622099850000|2021-05-27 07:17:30|4438.84|4438.84|4439.05|4439.05|4439.4|4439.4|4438.84|4438.84|0
1622099860000|2021-05-27 07:17:40|4439.35|4439.35|4437.75|4437.75|4439.35|4439.35|4437.75|4437.75|0
1622099870000|2021-05-27 07:17:50|4437.7|4437.7|4437.64|4437.64|4437.7|4437.7|4437.64|4437.64|0
1622099880000|2021-05-27 07:18:00|4437.61|4437.61|4437.4|4437.4|4437.61|4437.61|4437.4|4437.4|0
1622099890000|2021-05-27 07:18:10|4437.58|4437.58|4437.13|4437.13|4437.58|4437.58|4436.83|4436.83|0
1622099900000|2021-05-27 07:18:20|4437.58|4437.58|4435.91|4435.91|4437.58|4437.58|4435.91|4435.91|0
1622099910000|2021-05-27 07:18:30|4435.31|4435.31|4433.61|4433.61|4435.31|4435.31|4433.61|4433.61|0
1622099920000|2021-05-27 07:18:40|4433.91|4433.91|4433.61|4433.61|4433.91|4433.91|4433.61|4433.61|0
1622099930000|2021-05-27 07:18:50|4433.31|4433.31|4432.93|4432.93|4433.31|4433.31|4432.71|4432.71|0
1622099940000|2021-05-27 07:19:00|4433.23|4433.23|4433.23|4433.23|4433.23|4433.23|4433.23|4433.23|0
1622099950000|2021-05-27 07:19:10|4432.93|4432.93|4433.07|4433.07|4433.1|4433.1|4432.93|4432.93|0
1622099960000|2021-05-27 07:19:20|4432.47|4432.47|4432.85|4432.85|4432.85|4432.85|4432.25|4432.25|0
1622099970000|2021-05-27 07:19:30|4433.15|4433.15|4433.75|4433.75|4433.75|4433.75|4433.15|4433.15|0
1622099990000|2021-05-27 07:19:50|4434.05|4434.05|4433.9|4433.9|4434.05|4434.05|4433.9|4433.9|0
1622100000000|2021-05-27 07:20:00|4433.63|4433.63|4433.08|4433.08|4433.63|4433.63|4433.08|4433.08|0
1622100010000|2021-05-27 07:20:10|4433.06|4433.06|4433.96|4433.96|4433.96|4433.96|4433.06|4433.06|0
1622100020000|2021-05-27 07:20:20|4434.02|4434.02|4433.94|4433.94|4434.02|4434.02|4433.94|4433.94|0
1622100030000|2021-05-27 07:20:30|4434.09|4434.09|4433.65|4433.65|4434.26|4434.26|4433.35|4433.35|0
1622100040000|2021-05-27 07:20:40|4434.01|4434.01|4432.82|4432.82|4434.01|4434.01|4432.82|4432.82|0
1622100050000|2021-05-27 07:20:50|4432.37|4432.37|4432.7|4432.7|4433|4433|4432.22|4432.22|0
1622100060000|2021-05-27 07:21:00|4432.67|4432.67|4432.67|4432.67|4432.67|4432.67|4432.67|4432.67|0
1622100070000|2021-05-27 07:21:10|4432.97|4432.97|4432.94|4432.94|4433.03|4433.03|4432.43|4432.43|0
1622100080000|2021-05-27 07:21:20|4432.92|4432.92|4432.62|4432.62|4432.92|4432.92|4432.62|4432.62|0
1622100090000|2021-05-27 07:21:30|4432.92|4432.92|4433.48|4433.48|4433.52|4433.52|4432.92|4432.92|0
1622100100000|2021-05-27 07:21:40|4433.51|4433.51|4434.72|4434.72|4434.72|4434.72|4433.51|4433.51|0
1622100110000|2021-05-27 07:21:50|4435.01|4435.01|4434.86|4434.86|4435.01|4435.01|4434.86|4434.86|0
1622100120000|2021-05-27 07:22:00|4435.17|4435.17|4435.77|4435.77|4435.77|4435.77|4435.13|4435.13|0
1622100130000|2021-05-27 07:22:10|4435.17|4435.17|4433.84|4433.84|4435.17|4435.17|4433.45|4433.45|0
1622100140000|2021-05-27 07:22:20|4433.99|4433.99|4433.88|4433.88|4434.14|4434.14|4433.61|4433.61|0
1622100150000|2021-05-27 07:22:30|4434.18|4434.18|4434.07|4434.07|4434.18|4434.18|4434.07|4434.07|0
1622100170000|2021-05-27 07:22:50|4433.92|4433.92|4433.17|4433.17|4433.92|4433.92|4433.17|4433.17|0
1622100180000|2021-05-27 07:23:00|4432.57|4432.57|4432.57|4432.57|4432.57|4432.57|4432.57|4432.57|0
1622100190000|2021-05-27 07:23:10|4432.72|4432.72|4433|4433|4433|4433|4432.7|4432.7|0
1622100200000|2021-05-27 07:23:20|4433.09|4433.09|4433.18|4433.18|4433.18|4433.18|4433.09|4433.09|0
1622100210000|2021-05-27 07:23:30|4433.93|4433.93|4434.47|4434.47|4434.56|4434.56|4433.78|4433.78|0
1622100220000|2021-05-27 07:23:40|4434.17|4434.17|4432.56|4432.56|4434.17|4434.17|4432.56|4432.56|0
1622100230000|2021-05-27 07:23:50|4432.41|4432.41|4431.84|4431.84|4432.41|4432.41|4431.84|4431.84|0
1622100240000|2021-05-27 07:24:00|4431.82|4431.82|4431.84|4431.84|4431.84|4431.84|4431.82|4431.82|0
1622100250000|2021-05-27 07:24:10|4431.54|4431.54|4430.44|4430.44|4431.54|4431.54|4430.44|4430.44|0
1622100260000|2021-05-27 07:24:20|4430.26|4430.26|4430.33|4430.33|4430.44|4430.44|4430.2|4430.2|0
1622100270000|2021-05-27 07:24:30|4430.93|4430.93|4431.53|4431.53|4431.53|4431.53|4430.93|4430.93|0
1622100280000|2021-05-27 07:24:40|4431.23|4431.23|4430.46|4430.46|4431.23|4431.23|4430.46|4430.46|0
1622100290000|2021-05-27 07:24:50|4430.44|4430.44|4430.43|4430.43|4430.44|4430.44|4430.36|4430.36|0
1622100300000|2021-05-27 07:25:00|4430.73|4430.73|4431.81|4431.81|4432.26|4432.26|4430.73|4430.73|0
1622100320000|2021-05-27 07:25:20|4432.11|4432.11|4432.69|4432.69|4432.69|4432.69|4432.11|4432.11|0
1622100330000|2021-05-27 07:25:30|4432.67|4432.67|4433.6|4433.6|4433.6|4433.6|4432.61|4432.61|0
1622100340000|2021-05-27 07:25:40|4433.9|4433.9|4432.98|4432.98|4433.9|4433.9|4432.98|4432.98|0
1622100350000|2021-05-27 07:25:50|4432.68|4432.68|4432.68|4432.68|4432.68|4432.68|4432.68|4432.68|0
1622100360000|2021-05-27 07:26:00|4432.98|4432.98|4434.76|4434.76|4434.76|4434.76|4432.98|4432.98|0
1622100370000|2021-05-27 07:26:10|4434.85|4434.85|4435.24|4435.24|4435.24|4435.24|4434.85|4434.85|0
1622100380000|2021-05-27 07:26:20|4435.19|4435.19|4435.49|4435.49|4435.49|4435.49|4435.19|4435.19|0
1622100390000|2021-05-27 07:26:30|4435.47|4435.47|4435.47|4435.47|4435.47|4435.47|4435.47|4435.47|0
1622100400000|2021-05-27 07:26:40|4435.38|4435.38|4434.77|4434.77|4435.38|4435.38|4434.77|4434.77|0
1622100410000|2021-05-27 07:26:50|4435.07|4435.07|4435.07|4435.07|4435.07|4435.07|4435.07|4435.07|0
1622100420000|2021-05-27 07:27:00|4435.09|4435.09|4435.19|4435.19|4435.99|4435.99|4435.09|4435.09|0
1622100430000|2021-05-27 07:27:10|4434.89|4434.89|4434.66|4434.66|4435.11|4435.11|4434.66|4434.66|0
1622100440000|2021-05-27 07:27:20|4434.36|4434.36|4434.36|4434.36|4434.36|4434.36|4434.36|4434.36|0
1622100450000|2021-05-27 07:27:30|4434.41|4434.41|4434.44|4434.44|4434.44|4434.44|4434.29|4434.29|0
1622100460000|2021-05-27 07:27:40|4434.14|4434.14|4434.14|4434.14|4434.14|4434.14|4434.14|4434.14|0
1622100470000|2021-05-27 07:27:50|4434.44|4434.44|4433.52|4433.52|4434.44|4434.44|4433.48|4433.48|0
1622100480000|2021-05-27 07:28:00|4433.82|4433.82|4433.88|4433.88|4434.57|4434.57|4433.82|4433.82|0
1622100490000|2021-05-27 07:28:10|4433.79|4433.79|4433.79|4433.79|4433.79|4433.79|4433.79|4433.79|0
1622100500000|2021-05-27 07:28:20|4433.97|4433.97|4433.97|4433.97|4433.97|4433.97|4433.97|4433.97|0
1622100510000|2021-05-27 07:28:30|4433.99|4433.99|4434.14|4434.14|4434.14|4434.14|4433.54|4433.54|0
1622100530000|2021-05-27 07:28:50|4433.99|4433.99|4434.16|4434.16|4434.16|4434.16|4433.99|4433.99|0
1622100540000|2021-05-27 07:29:00|4433.86|4433.86|4434.55|4434.55|4434.55|4434.55|4433.86|4433.86|0
1622100550000|2021-05-27 07:29:10|4435.45|4435.45|4436.34|4436.34|4436.34|4436.34|4435.45|4435.45|0
1622100560000|2021-05-27 07:29:20|4436.05|4436.05|4436.05|4436.05|4436.35|4436.35|4435.75|4435.75|0
1622100570000|2021-05-27 07:29:30|4435.75|4435.75|4435.75|4435.75|4435.75|4435.75|4435.75|4435.75|0
1622100580000|2021-05-27 07:29:40|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|0
1622100590000|2021-05-27 07:29:50|4436.62|4436.62|4436.77|4436.77|4436.77|4436.77|4436.62|4436.62|0
1622100600000|2021-05-27 07:30:00|4436.62|4436.62|4437.77|4437.77|4437.82|4437.82|4436.59|4436.59|0
1622100610000|2021-05-27 07:30:10|4437.47|4437.47|4437.77|4437.77|4437.77|4437.77|4437.47|4437.47|0
1622100620000|2021-05-27 07:30:20|4437.32|4437.32|4437.14|4437.14|4437.32|4437.32|4437.14|4437.14|0
1622100630000|2021-05-27 07:30:30|4436.84|4436.84|4435.41|4435.41|4436.84|4436.84|4435.41|4435.41|0
1622100640000|2021-05-27 07:30:40|4435.5|4435.5|4435.35|4435.35|4435.5|4435.5|4435.35|4435.35|0
1622100650000|2021-05-27 07:30:50|4435.31|4435.31|4435.64|4435.64|4435.64|4435.64|4435.31|4435.31|0
1622100660000|2021-05-27 07:31:00|4436.54|4436.54|4435.79|4435.79|4436.54|4436.54|4435.79|4435.79|0
1622100670000|2021-05-27 07:31:10|4435.88|4435.88|4435.88|4435.88|4435.88|4435.88|4435.88|4435.88|0
1622100680000|2021-05-27 07:31:20|4435.73|4435.73|4435.73|4435.73|4435.73|4435.73|4435.73|4435.73|0
1622100690000|2021-05-27 07:31:30|4436.33|4436.33|4436.26|4436.26|4436.33|4436.33|4436.26|4436.26|0
1622100700000|2021-05-27 07:31:40|4436.56|4436.56|4436.56|4436.56|4436.56|4436.56|4436.56|4436.56|0
1622100710000|2021-05-27 07:31:50|4437.31|4437.31|4437.31|4437.31|4437.31|4437.31|4437.31|4437.31|0
1622100720000|2021-05-27 07:32:00|4437.01|4437.01|4437.13|4437.13|4437.13|4437.13|4436.95|4436.95|0
1622100740000|2021-05-27 07:32:20|4436.95|4436.95|4436.83|4436.83|4437.13|4437.13|4436.83|4436.83|0
1622100750000|2021-05-27 07:32:30|4436.53|4436.53|4436.49|4436.49|4436.53|4436.53|4436.49|4436.49|0
1622100760000|2021-05-27 07:32:40|4436.43|4436.43|4434.79|4434.79|4436.43|4436.43|4434.79|4434.79|0
1622100770000|2021-05-27 07:32:50|4434.75|4434.75|4434.45|4434.45|4434.75|4434.75|4434.45|4434.45|0
1622100780000|2021-05-27 07:33:00|4434.15|4434.15|4434.17|4434.17|4434.23|4434.23|4433.48|4433.48|0
1622100790000|2021-05-27 07:33:10|4434.47|4434.47|4434.61|4434.61|4434.61|4434.61|4434.42|4434.42|0
1622100800000|2021-05-27 07:33:20|4434.55|4434.55|4435.36|4435.36|4435.36|4435.36|4434.55|4434.55|0
1622100810000|2021-05-27 07:33:30|4435.66|4435.66|4435.6|4435.6|4435.66|4435.66|4435.6|4435.6|0
1622100820000|2021-05-27 07:33:40|4435.3|4435.3|4435.34|4435.34|4435.34|4435.34|4435.3|4435.3|0
1622100830000|2021-05-27 07:33:50|4435.79|4435.79|4435.79|4435.79|4435.79|4435.79|4435.79|4435.79|0
1622100840000|2021-05-27 07:34:00|4435.75|4435.75|4435.75|4435.75|4435.75|4435.75|4435.75|4435.75|0
1622100850000|2021-05-27 07:34:10|4435.45|4435.45|4435.64|4435.64|4435.75|4435.75|4435.45|4435.45|0
1622100860000|2021-05-27 07:34:20|4435.57|4435.57|4435.87|4435.87|4435.87|4435.87|4435.57|4435.57|0
1622100870000|2021-05-27 07:34:30|4435.57|4435.57|4435.57|4435.57|4435.57|4435.57|4435.57|4435.57|0
1622100880000|2021-05-27 07:34:40|4435.87|4435.87|4435.92|4435.92|4435.92|4435.92|4435.87|4435.87|0
1622100890000|2021-05-27 07:34:50|4436.01|4436.01|4437.3|4437.3|4437.3|4437.3|4436.01|4436.01|0
1622100900000|2021-05-27 07:35:00|4437.34|4437.34|4437.87|4437.87|4438.24|4438.24|4437.34|4437.34|0
1622100910000|2021-05-27 07:35:10|4437.91|4437.91|4438.25|4438.25|4438.85|4438.85|4437.79|4437.79|0
1622100920000|2021-05-27 07:35:20|4438.55|4438.55|4438.6|4438.6|4438.6|4438.6|4438.48|4438.48|0
1622100930000|2021-05-27 07:35:30|4438.83|4438.83|4439.22|4439.22|4439.22|4439.22|4438.83|4438.83|0
1622100940000|2021-05-27 07:35:40|4439.26|4439.26|4439.22|4439.22|4439.26|4439.26|4439.22|4439.22|0
1622100950000|2021-05-27 07:35:50|4439.17|4439.17|4439.77|4439.77|4439.77|4439.77|4439.17|4439.17|0
1622100960000|2021-05-27 07:36:00|4439.99|4439.99|4440.59|4440.59|4440.59|4440.59|4439.99|4439.99|0
1622100990000|2021-05-27 07:36:30|4440.89|4440.89|4440.5|4440.5|4440.89|4440.89|4440.5|4440.5|0
1622101010000|2021-05-27 07:36:50|4440.8|4440.8|4440.87|4440.87|4440.87|4440.87|4440.8|4440.8|0
1622101020000|2021-05-27 07:37:00|4441.17|4441.17|4440.87|4440.87|4441.47|4441.47|4440.87|4440.87|0
1622101030000|2021-05-27 07:37:10|4441.02|4441.02|4440.87|4440.87|4441.02|4441.02|4440.87|4440.87|0
1622101040000|2021-05-27 07:37:20|4440.57|4440.57|4440.75|4440.75|4440.75|4440.75|4440.57|4440.57|0
1622101050000|2021-05-27 07:37:30|4441.05|4441.05|4440.31|4440.31|4441.05|4441.05|4440.31|4440.31|0
1622101060000|2021-05-27 07:37:40|4440.26|4440.26|4440.26|4440.26|4440.26|4440.26|4440.26|4440.26|0
1622101070000|2021-05-27 07:37:50|4439.96|4439.96|4439.96|4439.96|4439.96|4439.96|4439.96|4439.96|0
1622101080000|2021-05-27 07:38:00|4439.51|4439.51|4438.9|4438.9|4439.51|4439.51|4438.9|4438.9|0
1622101090000|2021-05-27 07:38:10|4438.75|4438.75|4438.75|4438.75|4438.75|4438.75|4438.75|4438.75|0
1622101100000|2021-05-27 07:38:20|4438.45|4438.45|4438.75|4438.75|4439.05|4439.05|4438.45|4438.45|0
1622101110000|2021-05-27 07:38:30|4438.79|4438.79|4438.79|4438.79|4438.79|4438.79|4438.79|4438.79|0
1622101120000|2021-05-27 07:38:40|4438.49|4438.49|4438.64|4438.64|4438.64|4438.64|4438.49|4438.49|0
1622101130000|2021-05-27 07:38:50|4438.73|4438.73|4438.82|4438.82|4438.82|4438.82|4438.73|4438.73|0
1622101150000|2021-05-27 07:39:10|4439.12|4439.12|4437.22|4437.22|4439.12|4439.12|4437.11|4437.11|0
1622101160000|2021-05-27 07:39:20|4436.92|4436.92|4436.92|4436.92|4436.92|4436.92|4436.92|4436.92|0
1622101170000|2021-05-27 07:39:30|4437.07|4437.07|4437.22|4437.22|4437.22|4437.22|4436.92|4436.92|0
1622101180000|2021-05-27 07:39:40|4437.27|4437.27|4437.3|4437.3|4437.3|4437.3|4437.27|4437.27|0
1622101190000|2021-05-27 07:39:50|4437|4437|4437.3|4437.3|4437.3|4437.3|4437|4437|0
1622101200000|2021-05-27 07:40:00|4436.7|4436.7|4437|4437|4437.29|4437.29|4436.7|4436.7|0
1622101210000|2021-05-27 07:40:10|4436.69|4436.69|4436.31|4436.31|4436.69|4436.69|4436.31|4436.31|0
1622101220000|2021-05-27 07:40:20|4436.46|4436.46|4437.12|4437.12|4437.12|4437.12|4436.31|4436.31|0
1622101230000|2021-05-27 07:40:30|4436.97|4436.97|4436.07|4436.07|4436.97|4436.97|4436.07|4436.07|0
1622101240000|2021-05-27 07:40:40|4436.1|4436.1|4436.1|4436.1|4436.1|4436.1|4436.1|4436.1|0
1622101250000|2021-05-27 07:40:50|4436.15|4436.15|4435.55|4435.55|4436.15|4436.15|4435.55|4435.55|0
1622101260000|2021-05-27 07:41:00|4435.66|4435.66|4436.83|4436.83|4436.83|4436.83|4435.66|4435.66|0
1622101270000|2021-05-27 07:41:10|4436.77|4436.77|4437.07|4437.07|4437.07|4437.07|4436.77|4436.77|0
1622101280000|2021-05-27 07:41:20|4437|4437|4437.3|4437.3|4437.3|4437.3|4437|4437|0
1622101290000|2021-05-27 07:41:30|4437.33|4437.33|4437.73|4437.73|4437.73|4437.73|4437.33|4437.33|0
1622101300000|2021-05-27 07:41:40|4437.43|4437.43|4437.6|4437.6|4437.6|4437.6|4437.43|4437.43|0
1622101310000|2021-05-27 07:41:50|4437.46|4437.46|4437.76|4437.76|4437.76|4437.76|4436.86|4436.86|0
1622101320000|2021-05-27 07:42:00|4437.85|4437.85|4437.55|4437.55|4437.85|4437.85|4437.55|4437.55|0
1622101330000|2021-05-27 07:42:10|4437.63|4437.63|4438.47|4438.47|4438.62|4438.62|4437.63|4437.63|0
1622101340000|2021-05-27 07:42:20|4438.32|4438.32|4438.32|4438.32|4438.62|4438.62|4438.32|4438.32|0
1622101350000|2021-05-27 07:42:30|4438.92|4438.92|4438.62|4438.62|4438.92|4438.92|4438.62|4438.62|0
1622101360000|2021-05-27 07:42:40|4438.17|4438.17|4438.32|4438.32|4438.32|4438.32|4438.17|4438.17|0
1622101370000|2021-05-27 07:42:50|4438.61|4438.61|4438.69|4438.69|4438.76|4438.76|4438.61|4438.61|0
1622101380000|2021-05-27 07:43:00|4438.8|4438.8|4439.06|4439.06|4439.06|4439.06|4438.8|4438.8|0
1622101390000|2021-05-27 07:43:10|4438.91|4438.91|4438.61|4438.61|4438.91|4438.91|4438.61|4438.61|0
1622101410000|2021-05-27 07:43:30|4438.76|4438.76|4438.56|4438.56|4438.76|4438.76|4438.41|4438.41|0
1622101420000|2021-05-27 07:43:40|4438.7|4438.7|4438.7|4438.7|4438.7|4438.7|4438.7|4438.7|0
1622101430000|2021-05-27 07:43:50|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|0
1622101440000|2021-05-27 07:44:00|4438.22|4438.22|4438.27|4438.27|4438.45|4438.45|4438.22|4438.22|0
1622101450000|2021-05-27 07:44:10|4438.21|4438.21|4439.44|4439.44|4439.74|4439.74|4438.21|4438.21|0
1622101460000|2021-05-27 07:44:20|4439.48|4439.48|4439.75|4439.75|4439.75|4439.75|4439.34|4439.34|0
1622101470000|2021-05-27 07:44:30|4439.82|4439.82|4440.07|4440.07|4440.07|4440.07|4439.82|4439.82|0
1622101480000|2021-05-27 07:44:40|4440.19|4440.19|4439.71|4439.71|4440.19|4440.19|4439.71|4439.71|0
1622101490000|2021-05-27 07:44:50|4439.89|4439.89|4440.13|4440.13|4440.13|4440.13|4439.83|4439.83|0
1622101500000|2021-05-27 07:45:00|4440.28|4440.28|4439.85|4439.85|4440.28|4440.28|4439.85|4439.85|0
1622101510000|2021-05-27 07:45:10|4440.45|4440.45|4440.45|4440.45|4440.45|4440.45|4440.45|4440.45|0
1622101520000|2021-05-27 07:45:20|4440.74|4440.74|4440.69|4440.69|4440.74|4440.74|4440.69|4440.69|0
1622101530000|2021-05-27 07:45:30|4440.51|4440.51|4440.42|4440.42|4440.51|4440.51|4440.42|4440.42|0
1622101540000|2021-05-27 07:45:40|4440.12|4440.12|4440.41|4440.41|4440.41|4440.41|4440.12|4440.12|0
1622101550000|2021-05-27 07:45:50|4440.26|4440.26|4440.02|4440.02|4440.37|4440.37|4440.02|4440.02|0
1622101560000|2021-05-27 07:46:00|4440.19|4440.19|4440.21|4440.21|4440.21|4440.21|4440.04|4440.04|0
1622101570000|2021-05-27 07:46:10|4440.72|4440.72|4440.09|4440.09|4440.72|4440.72|4439.97|4439.97|0
1622101580000|2021-05-27 07:46:20|4440.39|4440.39|4440.03|4440.03|4440.48|4440.48|4440.03|4440.03|0
1622101590000|2021-05-27 07:46:30|4440.12|4440.12|4440.44|4440.44|4440.44|4440.44|4440.12|4440.12|0
1622101600000|2021-05-27 07:46:40|4440.59|4440.59|4440.89|4440.89|4441.34|4441.34|4440.59|4440.59|0
1622101610000|2021-05-27 07:46:50|4441.19|4441.19|4441.19|4441.19|4441.19|4441.19|4441.19|4441.19|0
1622101630000|2021-05-27 07:47:10|4440.89|4440.89|4440.89|4440.89|4440.89|4440.89|4440.89|4440.89|0
1622101650000|2021-05-27 07:47:30|4441.19|4441.19|4441.15|4441.15|4441.19|4441.19|4441.15|4441.15|0
1622101660000|2021-05-27 07:47:40|4441.32|4441.32|4440.8|4440.8|4441.32|4441.32|4440.8|4440.8|0
1622101670000|2021-05-27 07:47:50|4440.65|4440.65|4440.64|4440.64|4440.65|4440.65|4440.05|4440.05|0
1622101680000|2021-05-27 07:48:00|4440.2|4440.2|4440.2|4440.2|4440.2|4440.2|4440.2|4440.2|0
1622101700000|2021-05-27 07:48:20|4439.9|4439.9|4439.95|4439.95|4439.95|4439.95|4439.9|4439.9|0
1622101710000|2021-05-27 07:48:30|4440.1|4440.1|4439.95|4439.95|4440.1|4440.1|4439.95|4439.95|0
1622101730000|2021-05-27 07:48:50|4439.87|4439.87|4439.61|4439.61|4439.87|4439.87|4439.57|4439.57|0
1622101750000|2021-05-27 07:49:10|4439.46|4439.46|4439.46|4439.46|4439.46|4439.46|4439.46|4439.46|0
1622101760000|2021-05-27 07:49:20|4439.61|4439.61|4440.21|4440.21|4440.21|4440.21|4439.61|4439.61|0
1622101780000|2021-05-27 07:49:40|4440.1|4440.1|4440.44|4440.44|4440.44|4440.44|4440.1|4440.1|0
1622101800000|2021-05-27 07:50:00|4441.19|4441.19|4441.26|4441.26|4441.26|4441.26|4441.19|4441.19|0
1622101820000|2021-05-27 07:50:20|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|0
1622101830000|2021-05-27 07:50:30|4441.84|4441.84|4442.14|4442.14|4442.14|4442.14|4441.84|4441.84|0
1622101850000|2021-05-27 07:50:50|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|0
1622101860000|2021-05-27 07:51:00|4442.59|4442.59|4442.59|4442.59|4442.59|4442.59|4442.59|4442.59|0
1622101870000|2021-05-27 07:51:10|4442.68|4442.68|4442.43|4442.43|4442.68|4442.68|4442.38|4442.38|0
1622101890000|2021-05-27 07:51:30|4442.58|4442.58|4442.76|4442.76|4442.76|4442.76|4442.58|4442.58|0
1622101900000|2021-05-27 07:51:40|4442.81|4442.81|4443.42|4443.42|4443.42|4443.42|4442.81|4442.81|0
1622101910000|2021-05-27 07:51:50|4443.56|4443.56|4443.56|4443.56|4443.56|4443.56|4443.56|4443.56|0
1622101920000|2021-05-27 07:52:00|4443.86|4443.86|4443.99|4443.99|4443.99|4443.99|4443.52|4443.52|0
1622101930000|2021-05-27 07:52:10|4444.29|4444.29|4443.99|4443.99|4444.29|4444.29|4443.99|4443.99|0
1622101940000|2021-05-27 07:52:20|4444.1|4444.1|4443.2|4443.2|4444.1|4444.1|4443.2|4443.2|0
1622101950000|2021-05-27 07:52:30|4442.9|4442.9|4442.9|4442.9|4442.9|4442.9|4442.9|4442.9|0
1622101970000|2021-05-27 07:52:50|4443.05|4443.05|4443.05|4443.05|4443.05|4443.05|4443.05|4443.05|0
1622101980000|2021-05-27 07:53:00|4443.02|4443.02|4443|4443|4443.02|4443.02|4443|4443|0
1622101990000|2021-05-27 07:53:10|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|0
1622102000000|2021-05-27 07:53:20|4442.4|4442.4|4441.62|4441.62|4442.4|4442.4|4441.62|4441.62|0
1622102010000|2021-05-27 07:53:30|4441.69|4441.69|4441.84|4441.84|4441.84|4441.84|4441.69|4441.69|0
1622102020000|2021-05-27 07:53:40|4442.14|4442.14|4442.36|4442.36|4442.36|4442.36|4442.14|4442.14|0
1622102030000|2021-05-27 07:53:50|4442.41|4442.41|4442.41|4442.41|4442.41|4442.41|4442.41|4442.41|0
1622102040000|2021-05-27 07:54:00|4442.45|4442.45|4442.49|4442.49|4442.49|4442.49|4442.45|4442.45|0
1622102050000|2021-05-27 07:54:10|4442.79|4442.79|4443.45|4443.45|4443.54|4443.54|4442.79|4442.79|0
1622102060000|2021-05-27 07:54:20|4443.5|4443.5|4443.5|4443.5|4443.5|4443.5|4443.5|4443.5|0
1622102070000|2021-05-27 07:54:30|4443.35|4443.35|4442.75|4442.75|4443.35|4443.35|4442.75|4442.75|0
1622102080000|2021-05-27 07:54:40|4442.9|4442.9|4443.05|4443.05|4443.05|4443.05|4442.9|4442.9|0
1622102090000|2021-05-27 07:54:50|4443.2|4443.2|4442.9|4442.9|4443.2|4443.2|4442.9|4442.9|0
1622102100000|2021-05-27 07:55:00|4442.78|4442.78|4442.4|4442.4|4442.78|4442.78|4442.4|4442.4|0
1622102120000|2021-05-27 07:55:20|4443|4443|4443.61|4443.61|4443.66|4443.66|4443|4443|0
1622102130000|2021-05-27 07:55:30|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|0
1622102140000|2021-05-27 07:55:40|4444.02|4444.02|4443.27|4443.27|4444.62|4444.62|4443.27|4443.27|0
1622102150000|2021-05-27 07:55:50|4442.97|4442.97|4442.97|4442.97|4443.27|4443.27|4442.37|4442.37|0
1622102170000|2021-05-27 07:56:10|4443.03|4443.03|4442.73|4442.73|4443.03|4443.03|4442.73|4442.73|0
1622102180000|2021-05-27 07:56:20|4442.43|4442.43|4442.13|4442.13|4442.43|4442.43|4442.13|4442.13|0
1622102190000|2021-05-27 07:56:30|4441.9|4441.9|4442.38|4442.38|4442.38|4442.38|4441.78|4441.78|0
1622102200000|2021-05-27 07:56:40|4442.33|4442.33|4442.61|4442.61|4442.61|4442.61|4442.33|4442.33|0
1622102210000|2021-05-27 07:56:50|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|0
1622102220000|2021-05-27 07:57:00|4442.82|4442.82|4443.06|4443.06|4443.06|4443.06|4442.76|4442.76|0
1622102230000|2021-05-27 07:57:10|4442.76|4442.76|4442.71|4442.71|4442.76|4442.76|4442.71|4442.71|0
1622102250000|2021-05-27 07:57:30|4442.41|4442.41|4440.76|4440.76|4442.41|4442.41|4440.76|4440.76|0
1622102270000|2021-05-27 07:57:50|4440.46|4440.46|4440.46|4440.46|4440.46|4440.46|4440.46|4440.46|0
1622102280000|2021-05-27 07:58:00|4440.55|4440.55|4440.59|4440.59|4440.59|4440.59|4440.55|4440.55|0
1622102290000|2021-05-27 07:58:10|4440.29|4440.29|4439.3|4439.3|4440.29|4440.29|4439.3|4439.3|0
1622102310000|2021-05-27 07:58:30|4439.6|4439.6|4439.3|4439.3|4439.6|4439.6|4439.3|4439.3|0
1622102320000|2021-05-27 07:58:40|4439.15|4439.15|4438.89|4438.89|4439.15|4439.15|4438.89|4438.89|0
1622102330000|2021-05-27 07:58:50|4438.59|4438.59|4438.89|4438.89|4438.89|4438.89|4438.59|4438.59|0
1622102340000|2021-05-27 07:59:00|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|0
1622102360000|2021-05-27 07:59:20|4439.81|4439.81|4439.96|4439.96|4439.96|4439.96|4439.81|4439.81|0
1622102370000|2021-05-27 07:59:30|4440.26|4440.26|4440.44|4440.44|4440.44|4440.44|4440.26|4440.26|0
1622102380000|2021-05-27 07:59:40|4440.74|4440.74|4440.74|4440.74|4440.74|4440.74|4440.74|4440.74|0
1622102390000|2021-05-27 07:59:50|4441.19|4441.19|4441.49|4441.49|4441.49|4441.49|4441.19|4441.19|0
1622102400000|2021-05-27 08:00:00|4441.64|4441.64|4441.81|4441.81|4442.15|4442.15|4441.64|4441.64|0
1622102410000|2021-05-27 08:00:10|4441.96|4441.96|4442.18|4442.18|4442.48|4442.48|4441.96|4441.96|0
1622102430000|2021-05-27 08:00:30|4441.88|4441.88|4441.88|4441.88|4441.88|4441.88|4441.88|4441.88|0
1622102440000|2021-05-27 08:00:40|4441.83|4441.83|4441.83|4441.83|4441.83|4441.83|4441.52|4441.52|0
1622102450000|2021-05-27 08:00:50|4441.68|4441.68|4441.68|4441.68|4441.68|4441.68|4441.68|4441.68|0
1622102460000|2021-05-27 08:01:00|4441.23|4441.23|4441.14|4441.14|4441.23|4441.23|4441.14|4441.14|0
1622102470000|2021-05-27 08:01:10|4441.28|4441.28|4441.26|4441.26|4441.28|4441.28|4441.26|4441.26|0
1622102480000|2021-05-27 08:01:20|4441.41|4441.41|4441.11|4441.11|4441.41|4441.41|4441.11|4441.11|0
1622102490000|2021-05-27 08:01:30|4441.05|4441.05|4441.05|4441.05|4441.05|4441.05|4441.05|4441.05|0
1622102500000|2021-05-27 08:01:40|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|0
1622102510000|2021-05-27 08:01:50|4441.37|4441.37|4441.07|4441.07|4441.98|4441.98|4441.07|4441.07|0
1622102520000|2021-05-27 08:02:00|4440.98|4440.98|4440.56|4440.56|4441.01|4441.01|4440.56|4440.56|0
1622102540000|2021-05-27 08:02:20|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|0
1622102550000|2021-05-27 08:02:30|4440.49|4440.49|4440.49|4440.49|4440.49|4440.49|4440.49|4440.49|0
1622102560000|2021-05-27 08:02:40|4439.89|4439.89|4440.14|4440.14|4440.14|4440.14|4439.84|4439.84|0
1622102570000|2021-05-27 08:02:50|4440.29|4440.29|4440.35|4440.35|4440.35|4440.35|4440.29|4440.29|0
1622102580000|2021-05-27 08:03:00|4440.5|4440.5|4442.03|4442.03|4442.08|4442.08|4440.5|4440.5|0
1622102630000|2021-05-27 08:03:50|4442.08|4442.08|4442.14|4442.14|4442.14|4442.14|4441.99|4441.99|0
1622102660000|2021-05-27 08:04:20|4442.44|4442.44|4442.23|4442.23|4442.53|4442.53|4442.23|4442.23|0
1622102670000|2021-05-27 08:04:30|4442.14|4442.14|4442.53|4442.53|4442.53|4442.53|4442.14|4442.14|0
1622102680000|2021-05-27 08:04:40|4442.23|4442.23|4442.23|4442.23|4442.23|4442.23|4442.23|4442.23|0
1622102690000|2021-05-27 08:04:50|4442.19|4442.19|4441.92|4441.92|4442.19|4442.19|4441.92|4441.92|0
1622102700000|2021-05-27 08:05:00|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|0
1622102710000|2021-05-27 08:05:10|4441.92|4441.92|4441.62|4441.62|4441.92|4441.92|4441.62|4441.62|0
1622102740000|2021-05-27 08:05:40|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|0
1622102760000|2021-05-27 08:06:00|4441.62|4441.62|4441.23|4441.23|4441.62|4441.62|4441.23|4441.23|0
1622102770000|2021-05-27 08:06:10|4441.14|4441.14|4441.14|4441.14|4441.14|4441.14|4441.14|4441.14|0
1622102790000|2021-05-27 08:06:30|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|0
1622102800000|2021-05-27 08:06:40|4440.24|4440.24|4440.31|4440.31|4440.69|4440.69|4440.24|4440.24|0
1622102810000|2021-05-27 08:06:50|4439.71|4439.71|4439.92|4439.92|4439.92|4439.92|4439.62|4439.62|0
1622102820000|2021-05-27 08:07:00|4439.86|4439.86|4438.61|4438.61|4439.86|4439.86|4438.61|4438.61|0
1622102830000|2021-05-27 08:07:10|4438.91|4438.91|4438.91|4438.91|4438.91|4438.91|4438.91|4438.91|0
1622102840000|2021-05-27 08:07:20|4438.62|4438.62|4438.62|4438.62|4438.62|4438.62|4438.62|4438.62|0
1622102860000|2021-05-27 08:07:40|4438.92|4438.92|4439.06|4439.06|4439.06|4439.06|4438.92|4438.92|0
1622102880000|2021-05-27 08:08:00|4439.03|4439.03|4439.03|4439.03|4439.03|4439.03|4439.03|4439.03|0
1622102890000|2021-05-27 08:08:10|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|0
1622102900000|2021-05-27 08:08:20|4439.39|4439.39|4440.29|4440.29|4440.29|4440.29|4439.39|4439.39|0
1622102920000|2021-05-27 08:08:40|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|0
1622102930000|2021-05-27 08:08:50|4440.74|4440.74|4440.57|4440.57|4440.87|4440.87|4440.57|4440.57|0
1622102940000|2021-05-27 08:09:00|4440.48|4440.48|4440.71|4440.71|4440.71|4440.71|4440.27|4440.27|0
1622102970000|2021-05-27 08:09:30|4440.86|4440.86|4440.86|4440.86|4440.86|4440.86|4440.86|4440.86|0
1622102980000|2021-05-27 08:09:40|4441.16|4441.16|4441.46|4441.46|4441.46|4441.46|4441.16|4441.16|0
1622103010000|2021-05-27 08:10:10|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|0
1622103030000|2021-05-27 08:10:30|4441.41|4441.41|4441.34|4441.34|4441.41|4441.41|4441.34|4441.34|0
1622103040000|2021-05-27 08:10:40|4441.43|4441.43|4441.43|4441.43|4441.43|4441.43|4441.43|4441.43|0
1622103060000|2021-05-27 08:11:00|4441.48|4441.48|4441.76|4441.76|4441.76|4441.76|4441.46|4441.46|0
1622103070000|2021-05-27 08:11:10|4441.78|4441.78|4441.83|4441.83|4441.83|4441.83|4441.78|4441.78|0
1622103080000|2021-05-27 08:11:20|4442.13|4442.13|4442.13|4442.13|4442.13|4442.13|4442.13|4442.13|0
1622103110000|2021-05-27 08:11:50|4442.43|4442.43|4442.61|4442.61|4442.61|4442.61|4442.43|4442.43|0
1622103120000|2021-05-27 08:12:00|4442.91|4442.91|4442.91|4442.91|4442.91|4442.91|4442.91|4442.91|0
1622103130000|2021-05-27 08:12:10|4442.82|4442.82|4442.82|4442.82|4442.82|4442.82|4442.82|4442.82|0
1622103140000|2021-05-27 08:12:20|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|0
1622103150000|2021-05-27 08:12:30|4442.61|4442.61|4442.31|4442.31|4442.61|4442.61|4442.31|4442.31|0
1622103160000|2021-05-27 08:12:40|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|0
1622103170000|2021-05-27 08:12:50|4442.27|4442.27|4441.02|4441.02|4442.27|4442.27|4441.02|4441.02|0
1622103180000|2021-05-27 08:13:00|4440.72|4440.72|4440.66|4440.66|4440.75|4440.75|4440.66|4440.66|0
1622103190000|2021-05-27 08:13:10|4440.96|4440.96|4440.96|4440.96|4440.96|4440.96|4440.96|4440.96|0
1622103200000|2021-05-27 08:13:20|4440.93|4440.93|4440.93|4440.93|4440.93|4440.93|4440.93|4440.93|0
1622103210000|2021-05-27 08:13:30|4440.33|4440.33|4440.26|4440.26|4440.33|4440.33|4440.26|4440.26|0
1622103220000|2021-05-27 08:13:40|4440.22|4440.22|4439.75|4439.75|4440.34|4440.34|4439.75|4439.75|0
1622103230000|2021-05-27 08:13:50|4439.45|4439.45|4439.27|4439.27|4439.45|4439.45|4439.27|4439.27|0
1622103240000|2021-05-27 08:14:00|4438.67|4438.67|4438.08|4438.08|4438.67|4438.67|4438.08|4438.08|0
1622103250000|2021-05-27 08:14:10|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|0
1622103260000|2021-05-27 08:14:20|4437.55|4437.55|4436.58|4436.58|4437.55|4437.55|4436.58|4436.58|0
1622103280000|2021-05-27 08:14:40|4435.08|4435.08|4434.93|4434.93|4435.23|4435.23|4434.93|4434.93|0
1622103290000|2021-05-27 08:14:50|4434.18|4434.18|4434.18|4434.18|4434.18|4434.18|4434.18|4434.18|0
1622103300000|2021-05-27 08:15:00|4433.88|4433.88|4433.24|4433.24|4433.88|4433.88|4433.24|4433.24|0
1622103310000|2021-05-27 08:15:10|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|0
1622103320000|2021-05-27 08:15:20|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|0
1622103330000|2021-05-27 08:15:30|4433.78|4433.78|4433.48|4433.48|4433.78|4433.78|4433.48|4433.48|0
1622103340000|2021-05-27 08:15:40|4433.78|4433.78|4433.78|4433.78|4433.78|4433.78|4433.78|4433.78|0
1622103350000|2021-05-27 08:15:50|4433.48|4433.48|4433.18|4433.18|4433.48|4433.48|4433.18|4433.18|0
1622103370000|2021-05-27 08:16:10|4432.88|4432.88|4432.88|4432.88|4432.88|4432.88|4432.88|4432.88|0
1622103380000|2021-05-27 08:16:20|4432.58|4432.58|4432.18|4432.18|4432.58|4432.58|4432.18|4432.18|0
1622103390000|2021-05-27 08:16:30|4431.88|4431.88|4431.88|4431.88|4431.88|4431.88|4431.88|4431.88|0
1622103420000|2021-05-27 08:17:00|4431.77|4431.77|4431.62|4431.62|4432.07|4432.07|4431.62|4431.62|0
1622103430000|2021-05-27 08:17:10|4431.18|4431.18|4431.18|4431.18|4431.18|4431.18|4431.18|4431.18|0
1622103440000|2021-05-27 08:17:20|4431.48|4431.48|4432.02|4432.02|4432.02|4432.02|4431.48|4431.48|0
1622103450000|2021-05-27 08:17:30|4431.87|4431.87|4432.17|4432.17|4432.17|4432.17|4431.87|4431.87|0
1622103470000|2021-05-27 08:17:50|4431.27|4431.27|4431.47|4431.47|4431.51|4431.51|4431.07|4431.07|0
1622103480000|2021-05-27 08:18:00|4431.56|4431.56|4431.5|4431.5|4431.56|4431.56|4431.5|4431.5|0
1622103490000|2021-05-27 08:18:10|4431.2|4431.2|4431.54|4431.54|4431.71|4431.71|4431.2|4431.2|0
1622103520000|2021-05-27 08:18:40|4431.37|4431.37|4431.37|4431.37|4431.37|4431.37|4431.37|4431.37|0
1622103530000|2021-05-27 08:18:50|4431.35|4431.35|4431.32|4431.32|4431.35|4431.35|4431.32|4431.32|0
1622103550000|2021-05-27 08:19:10|4431.5|4431.5|4431.5|4431.5|4431.5|4431.5|4431.5|4431.5|0
1622103560000|2021-05-27 08:19:20|4431.2|4431.2|4431.2|4431.2|4431.22|4431.22|4431.2|4431.2|0
1622103570000|2021-05-27 08:19:30|4431.11|4431.11|4431.32|4431.32|4431.32|4431.32|4431.02|4431.02|0
1622103580000|2021-05-27 08:19:40|4431.62|4431.62|4431.95|4431.95|4431.95|4431.95|4431.62|4431.62|0
1622103600000|2021-05-27 08:20:00|4431.9|4431.9|4432.65|4432.65|4432.65|4432.65|4431.9|4431.9|0
1622103610000|2021-05-27 08:20:10|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|0
1622103620000|2021-05-27 08:20:20|4433.56|4433.56|4433.45|4433.45|4433.75|4433.75|4433.45|4433.45|0
1622103630000|2021-05-27 08:20:30|4433.6|4433.6|4433.6|4433.6|4433.6|4433.6|4433.6|4433.6|0
1622103640000|2021-05-27 08:20:40|4433.45|4433.45|4434.11|4434.11|4434.11|4434.11|4433.45|4433.45|0
1622103650000|2021-05-27 08:20:50|4434.2|4434.2|4434.86|4434.86|4434.86|4434.86|4434.2|4434.2|0
1622103660000|2021-05-27 08:21:00|4434.83|4434.83|4434.66|4434.66|4434.83|4434.83|4434.66|4434.66|0
1622103680000|2021-05-27 08:21:20|4434.96|4434.96|4434.96|4434.96|4434.96|4434.96|4434.96|4434.96|0
1622103690000|2021-05-27 08:21:30|4435|4435|4435.34|4435.34|4435.34|4435.34|4435|4435|0
1622103700000|2021-05-27 08:21:40|4435.36|4435.36|4435.27|4435.27|4435.42|4435.42|4435.27|4435.27|0
1622103710000|2021-05-27 08:21:50|4434.97|4434.97|4434.97|4434.97|4434.97|4434.97|4434.97|4434.97|0
1622103720000|2021-05-27 08:22:00|4434.67|4434.67|4435.57|4435.57|4435.57|4435.57|4434.67|4434.67|0
1622103740000|2021-05-27 08:22:20|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|0
1622103760000|2021-05-27 08:22:40|4435.45|4435.45|4435.01|4435.01|4435.45|4435.45|4435.01|4435.01|0
1622103770000|2021-05-27 08:22:50|4435.1|4435.1|4435.01|4435.01|4435.1|4435.1|4435.01|4435.01|0
1622103790000|2021-05-27 08:23:10|4434.86|4434.86|4434.86|4434.86|4434.86|4434.86|4434.86|4434.86|0
1622103800000|2021-05-27 08:23:20|4434.81|4434.81|4434.29|4434.29|4435.04|4435.04|4434.29|4434.29|0
1622103820000|2021-05-27 08:23:40|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|0
1622103850000|2021-05-27 08:24:10|4433.99|4433.99|4433.39|4433.39|4433.99|4433.99|4433.39|4433.39|0
1622103860000|2021-05-27 08:24:20|4433.35|4433.35|4433.47|4433.47|4433.5|4433.5|4433.35|4433.35|0
1622103870000|2021-05-27 08:24:30|4433.44|4433.44|4433.44|4433.44|4433.44|4433.44|4433.44|4433.44|0
1622103880000|2021-05-27 08:24:40|4433.74|4433.74|4433.74|4433.74|4433.74|4433.74|4433.74|4433.74|0
1622103890000|2021-05-27 08:24:50|4434.04|4434.04|4434.49|4434.49|4434.49|4434.49|4434.04|4434.04|0
1622103900000|2021-05-27 08:25:00|4434.19|4434.19|4433.89|4433.89|4434.19|4434.19|4433.74|4433.74|0
1622103910000|2021-05-27 08:25:10|4434.04|4434.04|4434.04|4434.04|4434.04|4434.04|4434.04|4434.04|0
1622103920000|2021-05-27 08:25:20|4434.08|4434.08|4434.08|4434.08|4434.08|4434.08|4434.08|4434.08|0
1622103960000|2021-05-27 08:26:00|4434.23|4434.23|4433.63|4433.63|4434.23|4434.23|4433.63|4433.63|0
1622103970000|2021-05-27 08:26:10|4433.33|4433.33|4432.88|4432.88|4433.33|4433.33|4432.88|4432.88|0
1622103980000|2021-05-27 08:26:20|4432.93|4432.93|4432.93|4432.93|4432.93|4432.93|4432.93|4432.93|0
1622104010000|2021-05-27 08:26:50|4433.24|4433.24|4433.24|4433.24|4433.24|4433.24|4433.24|4433.24|0
1622104020000|2021-05-27 08:27:00|4433.54|4433.54|4433.54|4433.54|4433.54|4433.54|4433.54|4433.54|0
1622104030000|2021-05-27 08:27:10|4432.94|4432.94|4432.36|4432.36|4433.11|4433.11|4432.36|4432.36|0
1622104040000|2021-05-27 08:27:20|4432.19|4432.19|4432.19|4432.19|4432.19|4432.19|4432.19|4432.19|0
1622104050000|2021-05-27 08:27:30|4432.79|4432.79|4432.56|4432.56|4432.79|4432.79|4432.56|4432.56|0
1622104060000|2021-05-27 08:27:40|4432.26|4432.26|4431.57|4431.57|4432.26|4432.26|4431.57|4431.57|0
1622104070000|2021-05-27 08:27:50|4431.87|4431.87|4431.57|4431.57|4431.87|4431.87|4431.57|4431.57|0
1622104080000|2021-05-27 08:28:00|4430.67|4430.67|4430.07|4430.07|4430.67|4430.67|4430.07|4430.07|0
1622104100000|2021-05-27 08:28:20|4430.18|4430.18|4430.18|4430.18|4430.18|4430.18|4430.18|4430.18|0
1622104110000|2021-05-27 08:28:30|4429.74|4429.74|4429.74|4429.74|4429.74|4429.74|4429.74|4429.74|0
1622104120000|2021-05-27 08:28:40|4429.77|4429.77|4429.77|4429.77|4429.77|4429.77|4429.77|4429.77|0
1622104130000|2021-05-27 08:28:50|4429.92|4429.92|4429.92|4429.92|4429.92|4429.92|4429.92|4429.92|0
1622104140000|2021-05-27 08:29:00|4430|4430|4430|4430|4430|4430|4430|4430|0
1622104150000|2021-05-27 08:29:10|4430.11|4430.11|4430.17|4430.17|4430.17|4430.17|4430.11|4430.11|0
1622104200000|2021-05-27 08:30:00|4430.47|4430.47|4430.47|4430.47|4430.47|4430.47|4430.47|4430.47|0
1622104210000|2021-05-27 08:30:10|4430.32|4430.32|4430.62|4430.62|4430.62|4430.62|4430.32|4430.32|0
1622104220000|2021-05-27 08:30:20|4430.77|4430.77|4430.83|4430.83|4430.89|4430.89|4430.77|4430.77|0
1622104230000|2021-05-27 08:30:30|4431.13|4431.13|4431.13|4431.13|4431.13|4431.13|4431.13|4431.13|0
1622104240000|2021-05-27 08:30:40|4431.28|4431.28|4430.63|4430.63|4431.38|4431.38|4430.63|4430.63|0
1622104250000|2021-05-27 08:30:50|4430.93|4430.93|4431.68|4431.68|4431.68|4431.68|4430.93|4430.93|0
1622104260000|2021-05-27 08:31:00|4431.73|4431.73|4431.79|4431.79|4431.79|4431.79|4431.73|4431.73|0
1622104280000|2021-05-27 08:31:20|4432.09|4432.09|4431.49|4431.49|4432.09|4432.09|4431.49|4431.49|0
1622104290000|2021-05-27 08:31:30|4431.44|4431.44|4431.5|4431.5|4431.5|4431.5|4431.41|4431.41|0
1622104310000|2021-05-27 08:31:50|4431.8|4431.8|4431.8|4431.8|4431.8|4431.8|4431.8|4431.8|0
1622104320000|2021-05-27 08:32:00|4431.95|4431.95|4432.17|4432.17|4432.25|4432.25|4431.95|4431.95|0
1622104340000|2021-05-27 08:32:20|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|0
1622104350000|2021-05-27 08:32:30|4432.81|4432.81|4432.96|4432.96|4433.11|4433.11|4432.81|4432.81|0
1622104360000|2021-05-27 08:32:40|4432.87|4432.87|4432.39|4432.39|4432.87|4432.87|4432.39|4432.39|0
1622104370000|2021-05-27 08:32:50|4432.69|4432.69|4432.69|4432.69|4432.69|4432.69|4432.69|4432.69|0
1622104380000|2021-05-27 08:33:00|4432.72|4432.72|4433.09|4433.09|4433.09|4433.09|4432.72|4432.72|0
1622104410000|2021-05-27 08:33:30|4433.12|4433.12|4433.87|4433.87|4433.87|4433.87|4433.12|4433.12|0
1622104430000|2021-05-27 08:33:50|4433.89|4433.89|4433.89|4433.89|4433.89|4433.89|4433.89|4433.89|0
1622104450000|2021-05-27 08:34:10|4434.04|4434.04|4434.04|4434.04|4434.04|4434.04|4434.04|4434.04|0
1622104460000|2021-05-27 08:34:20|4434.19|4434.19|4434.34|4434.34|4434.34|4434.34|4434.19|4434.19|0
1622104470000|2021-05-27 08:34:30|4434.28|4434.28|4433.88|4433.88|4434.28|4434.28|4433.88|4433.88|0
1622104480000|2021-05-27 08:34:40|4433.73|4433.73|4433.73|4433.73|4433.73|4433.73|4433.73|4433.73|0
1622104490000|2021-05-27 08:34:50|4433.85|4433.85|4433.67|4433.67|4433.85|4433.85|4433.67|4433.67|0
1622104500000|2021-05-27 08:35:00|4433.64|4433.64|4432.74|4432.74|4433.64|4433.64|4432.74|4432.74|0
1622104510000|2021-05-27 08:35:10|4432.6|4432.6|4432.6|4432.6|4432.6|4432.6|4432.6|4432.6|0
1622104520000|2021-05-27 08:35:20|4432.71|4432.71|4432.48|4432.48|4432.71|4432.71|4432.48|4432.48|0
1622104530000|2021-05-27 08:35:30|4432.63|4432.63|4432.63|4432.63|4432.63|4432.63|4432.63|4432.63|0
1622104540000|2021-05-27 08:35:40|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|0
1622104550000|2021-05-27 08:35:50|4432.15|4432.15|4433.2|4433.2|4433.2|4433.2|4432.15|4432.15|0
1622104560000|2021-05-27 08:36:00|4433.16|4433.16|4433.54|4433.54|4433.54|4433.54|4433.16|4433.16|0
1622104570000|2021-05-27 08:36:10|4433.4|4433.4|4433.49|4433.49|4433.49|4433.49|4433.4|4433.4|0
1622104590000|2021-05-27 08:36:30|4433.58|4433.58|4433.22|4433.22|4433.58|4433.58|4433.22|4433.22|0
1622104600000|2021-05-27 08:36:40|4432.92|4432.92|4432.59|4432.59|4432.92|4432.92|4432.59|4432.59|0
1622104610000|2021-05-27 08:36:50|4432.41|4432.41|4432.59|4432.59|4432.59|4432.59|4432.41|4432.41|0
1622104630000|2021-05-27 08:37:10|4432.73|4432.73|4434.35|4434.35|4434.35|4434.35|4432.73|4432.73|0
1622104650000|2021-05-27 08:37:30|4434.5|4434.5|4434.92|4434.92|4434.92|4434.92|4434.5|4434.5|0
1622104670000|2021-05-27 08:37:50|4435.21|4435.21|4434.96|4434.96|4435.26|4435.26|4434.96|4434.96|0
1622104680000|2021-05-27 08:38:00|4434.87|4434.87|4434.87|4434.87|4434.91|4434.91|4434.87|4434.87|0
1622104720000|2021-05-27 08:38:40|4435.02|4435.02|4434.72|4434.72|4435.02|4435.02|4434.72|4434.72|0
1622104730000|2021-05-27 08:38:50|4434.57|4434.57|4434.18|4434.18|4434.57|4434.57|4434.18|4434.18|0
1622104750000|2021-05-27 08:39:10|4433.88|4433.88|4433.88|4433.88|4433.88|4433.88|4433.88|4433.88|0
1622104780000|2021-05-27 08:39:40|4433.92|4433.92|4433.92|4433.92|4433.92|4433.92|4433.92|4433.92|0
1622104810000|2021-05-27 08:40:10|4433.97|4433.97|4433.97|4433.97|4433.97|4433.97|4433.97|4433.97|0
1622104820000|2021-05-27 08:40:20|4434.15|4434.15|4434.15|4434.15|4434.15|4434.15|4434.15|4434.15|0
1622104830000|2021-05-27 08:40:30|4434.19|4434.19|4434.19|4434.19|4434.19|4434.19|4434.19|4434.19|0
1622104840000|2021-05-27 08:40:40|4433.89|4433.89|4431.64|4431.64|4433.89|4433.89|4431.64|4431.64|0
1622104860000|2021-05-27 08:41:00|4431.7|4431.7|4431.7|4431.7|4431.7|4431.7|4431.7|4431.7|0
1622104870000|2021-05-27 08:41:10|4431.79|4431.79|4431.75|4431.75|4431.79|4431.79|4431.75|4431.75|0
1622104880000|2021-05-27 08:41:20|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|0
1622104890000|2021-05-27 08:41:30|4431.75|4431.75|4431.75|4431.75|4431.75|4431.75|4431.75|4431.75|0
1622104910000|2021-05-27 08:41:50|4432.05|4432.05|4432.05|4432.05|4432.05|4432.05|4432.05|4432.05|0
1622104920000|2021-05-27 08:42:00|4432.09|4432.09|4432.09|4432.09|4432.09|4432.09|4432.09|4432.09|0
1622104930000|2021-05-27 08:42:10|4432.15|4432.15|4431.49|4431.49|4432.15|4432.15|4431.4|4431.4|0
1622104940000|2021-05-27 08:42:20|4431.56|4431.56|4432.16|4432.16|4432.16|4432.16|4431.56|4431.56|0
1622104950000|2021-05-27 08:42:30|4431.86|4431.86|4431.56|4431.56|4431.86|4431.86|4431.56|4431.56|0
1622104960000|2021-05-27 08:42:40|4431.47|4431.47|4431.47|4431.47|4431.47|4431.47|4431.47|4431.47|0
1622104970000|2021-05-27 08:42:50|4431.44|4431.44|4431.05|4431.05|4431.44|4431.44|4431.05|4431.05|0
1622104990000|2021-05-27 08:43:10|4431.03|4431.03|4431.63|4431.63|4431.63|4431.63|4431.03|4431.03|0
1622105000000|2021-05-27 08:43:20|4431.93|4431.93|4431.93|4431.93|4431.93|4431.93|4431.93|4431.93|0
1622105010000|2021-05-27 08:43:30|4431.95|4431.95|4432.04|4432.04|4432.04|4432.04|4431.95|4431.95|0
1622105020000|2021-05-27 08:43:40|4432.08|4432.08|4432.08|4432.08|4432.08|4432.08|4432.08|4432.08|0
1622105030000|2021-05-27 08:43:50|4432.98|4432.98|4432.98|4432.98|4432.98|4432.98|4432.98|4432.98|0
1622105060000|2021-05-27 08:44:20|4432.96|4432.96|4432.96|4432.96|4432.96|4432.96|4432.96|4432.96|0
1622105070000|2021-05-27 08:44:30|4432.66|4432.66|4432.66|4432.66|4432.66|4432.66|4432.66|4432.66|0
1622105080000|2021-05-27 08:44:40|4432.36|4432.36|4432.45|4432.45|4432.45|4432.45|4432.36|4432.36|0
1622105100000|2021-05-27 08:45:00|4432.42|4432.42|4432.12|4432.12|4432.42|4432.42|4432.12|4432.12|0
1622105110000|2021-05-27 08:45:10|4432.09|4432.09|4431.49|4431.49|4432.09|4432.09|4431.49|4431.49|0
1622105130000|2021-05-27 08:45:30|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|0
1622105140000|2021-05-27 08:45:40|4431.93|4431.93|4432.04|4432.04|4432.19|4432.19|4431.89|4431.89|0
1622105150000|2021-05-27 08:45:50|4432.34|4432.34|4432.34|4432.34|4432.34|4432.34|4432.34|4432.34|0
1622105160000|2021-05-27 08:46:00|4432.19|4432.19|4432.19|4432.19|4432.19|4432.19|4432.19|4432.19|0
1622105170000|2021-05-27 08:46:10|4432.34|4432.34|4432.04|4432.04|4432.34|4432.34|4432.04|4432.04|0
1622105180000|2021-05-27 08:46:20|4431.89|4431.89|4431.59|4431.59|4431.89|4431.89|4431.59|4431.59|0
1622105190000|2021-05-27 08:46:30|4431.29|4431.29|4431.29|4431.29|4431.29|4431.29|4431.29|4431.29|0
1622105200000|2021-05-27 08:46:40|4431.59|4431.59|4431.29|4431.29|4431.59|4431.59|4431.29|4431.29|0
1622105210000|2021-05-27 08:46:50|4431.59|4431.59|4431.44|4431.44|4431.59|4431.59|4431.29|4431.29|0
1622105220000|2021-05-27 08:47:00|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|0
1622105230000|2021-05-27 08:47:10|4431.23|4431.23|4430.93|4430.93|4431.23|4431.23|4430.93|4430.93|0
1622105240000|2021-05-27 08:47:20|4430.63|4430.63|4430.24|4430.24|4430.63|4430.63|4430.24|4430.24|0
1622105250000|2021-05-27 08:47:30|4430.54|4430.54|4430.84|4430.84|4430.84|4430.84|4430.54|4430.54|0
1622105260000|2021-05-27 08:47:40|4431.14|4431.14|4431.29|4431.29|4431.29|4431.29|4431.14|4431.14|0
1622105280000|2021-05-27 08:48:00|4431.38|4431.38|4431.38|4431.38|4431.38|4431.38|4431.38|4431.38|0
1622105290000|2021-05-27 08:48:10|4431.08|4431.08|4430.63|4430.63|4431.08|4431.08|4430.63|4430.63|0
1622105310000|2021-05-27 08:48:30|4430.57|4430.57|4430.46|4430.46|4430.57|4430.57|4430.46|4430.46|0
1622105330000|2021-05-27 08:48:50|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|0
1622105340000|2021-05-27 08:49:00|4429.86|4429.86|4429.86|4429.86|4429.86|4429.86|4429.86|4429.86|0
1622105350000|2021-05-27 08:49:10|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|0
1622105370000|2021-05-27 08:49:30|4430.46|4430.46|4431.48|4431.48|4431.48|4431.48|4430.46|4430.46|0
1622105390000|2021-05-27 08:49:50|4431.44|4431.44|4431.89|4431.89|4431.89|4431.89|4431.44|4431.44|0
1622105410000|2021-05-27 08:50:10|4432.49|4432.49|4432.04|4432.04|4432.64|4432.64|4431.74|4431.74|0
1622105420000|2021-05-27 08:50:20|4431.95|4431.95|4431.68|4431.68|4431.98|4431.98|4431.68|4431.68|0
1622105430000|2021-05-27 08:50:30|4431.98|4431.98|4431.98|4431.98|4431.98|4431.98|4431.98|4431.98|0
1622105450000|2021-05-27 08:50:50|4432.28|4432.28|4432.58|4432.58|4432.58|4432.58|4432.28|4432.28|0
1622105460000|2021-05-27 08:51:00|4432.55|4432.55|4432.55|4432.55|4432.55|4432.55|4432.55|4432.55|0
1622105470000|2021-05-27 08:51:10|4432.6|4432.6|4432.03|4432.03|4432.63|4432.63|4432.03|4432.03|0
1622105490000|2021-05-27 08:51:30|4432.33|4432.33|4432.63|4432.63|4432.63|4432.63|4432.33|4432.33|0
1622105500000|2021-05-27 08:51:40|4432.78|4432.78|4433.23|4433.23|4433.23|4433.23|4432.78|4432.78|0
1622105520000|2021-05-27 08:52:00|4433.83|4433.83|4434.07|4434.07|4434.13|4434.13|4433.83|4433.83|0
1622105530000|2021-05-27 08:52:10|4434.16|4434.16|4434.76|4434.76|4434.76|4434.76|4434.16|4434.16|0
1622105540000|2021-05-27 08:52:20|4435.06|4435.06|4434.76|4434.76|4435.06|4435.06|4434.76|4434.76|0
1622105550000|2021-05-27 08:52:30|4434.85|4434.85|4434.85|4434.85|4434.85|4434.85|4434.85|4434.85|0
1622105560000|2021-05-27 08:52:40|4435|4435|4435|4435|4435|4435|4435|4435|0
1622105590000|2021-05-27 08:53:10|4434.91|4434.91|4434.91|4434.91|4434.91|4434.91|4434.91|4434.91|0
1622105600000|2021-05-27 08:53:20|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|4434.94|0
1622105610000|2021-05-27 08:53:30|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|0
1622105620000|2021-05-27 08:53:40|4435.19|4435.19|4435.37|4435.37|4435.42|4435.42|4435.19|4435.19|0
1622105630000|2021-05-27 08:53:50|4435.97|4435.97|4436.09|4436.09|4436.09|4436.09|4435.97|4435.97|0
1622105640000|2021-05-27 08:54:00|4436.12|4436.12|4436.12|4436.12|4436.12|4436.12|4436.12|4436.12|0
1622105650000|2021-05-27 08:54:10|4435.82|4435.82|4435.21|4435.21|4435.82|4435.82|4435.21|4435.21|0
1622105680000|2021-05-27 08:54:40|4435.07|4435.07|4435.07|4435.07|4435.07|4435.07|4435.07|4435.07|0
1622105690000|2021-05-27 08:54:50|4434.95|4434.95|4435.14|4435.14|4435.14|4435.14|4434.84|4434.84|0
1622105710000|2021-05-27 08:55:10|4434.84|4434.84|4434.87|4434.87|4434.87|4434.87|4434.84|4434.84|0
1622105750000|2021-05-27 08:55:50|4434.57|4434.57|4433.97|4433.97|4434.57|4434.57|4433.97|4433.97|0
1622105760000|2021-05-27 08:56:00|4434.27|4434.27|4434.59|4434.59|4434.59|4434.59|4434.27|4434.27|0
1622105770000|2021-05-27 08:56:10|4434.74|4434.74|4435.34|4435.34|4435.34|4435.34|4434.74|4434.74|0
1622105780000|2021-05-27 08:56:20|4435.49|4435.49|4435.79|4435.79|4435.79|4435.79|4435.49|4435.49|0
1622105820000|2021-05-27 08:57:00|4435.64|4435.64|4435.64|4435.64|4435.64|4435.64|4435.64|4435.64|0
1622105830000|2021-05-27 08:57:10|4435.68|4435.68|4435.86|4435.86|4435.86|4435.86|4435.68|4435.68|0
1622105870000|2021-05-27 08:57:50|4435.95|4435.95|4435.95|4435.95|4435.95|4435.95|4435.95|4435.95|0
1622105880000|2021-05-27 08:58:00|4436.13|4436.13|4435.62|4435.62|4436.13|4436.13|4435.53|4435.53|0
1622105900000|2021-05-27 08:58:20|4435.17|4435.17|4435.17|4435.17|4435.17|4435.17|4435.17|4435.17|0
1622105910000|2021-05-27 08:58:30|4435.08|4435.08|4435.08|4435.08|4435.08|4435.08|4435.08|4435.08|0
1622105920000|2021-05-27 08:58:40|4435.23|4435.23|4435.23|4435.23|4435.23|4435.23|4435.23|4435.23|0
1622105940000|2021-05-27 08:59:00|4435.83|4435.83|4435.83|4435.83|4435.83|4435.83|4435.83|4435.83|0
1622105950000|2021-05-27 08:59:10|4435.77|4435.77|4435.83|4435.83|4435.83|4435.83|4435.77|4435.77|0
1622105960000|2021-05-27 08:59:20|4435.53|4435.53|4435.23|4435.23|4435.53|4435.53|4435.23|4435.23|0
1622105970000|2021-05-27 08:59:30|4434.93|4434.93|4434.93|4434.93|4434.93|4434.93|4434.93|4434.93|0
1622105980000|2021-05-27 08:59:40|4434.88|4434.88|4435.03|4435.03|4435.03|4435.03|4434.88|4434.88|0
1622105990000|2021-05-27 08:59:50|4434.73|4434.73|4434.43|4434.43|4434.73|4434.73|4434.43|4434.43|0
1622106000000|2021-05-27 09:00:00|4434.32|4434.32|4434.17|4434.17|4434.32|4434.32|4434.17|4434.17|0
1622106040000|2021-05-27 09:00:40|4434.32|4434.32|4434.32|4434.32|4434.32|4434.32|4434.32|4434.32|0
1622106050000|2021-05-27 09:00:50|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|0
1622106060000|2021-05-27 09:01:00|4434.32|4434.32|4433.72|4433.72|4434.32|4434.32|4433.72|4433.72|0
1622106070000|2021-05-27 09:01:10|4433.83|4433.83|4434.13|4434.13|4434.13|4434.13|4433.83|4433.83|0
1622106090000|2021-05-27 09:01:30|4433.98|4433.98|4433.98|4433.98|4433.98|4433.98|4433.98|4433.98|0
1622106110000|2021-05-27 09:01:50|4434.1|4434.1|4434.1|4434.1|4434.1|4434.1|4434.1|4434.1|0
1622106140000|2021-05-27 09:02:20|4434.06|4434.06|4434.02|4434.02|4434.06|4434.06|4434.02|4434.02|0
1622106150000|2021-05-27 09:02:30|4434.06|4434.06|4434.06|4434.06|4434.06|4434.06|4434.06|4434.06|0
1622106160000|2021-05-27 09:02:40|4434.02|4434.02|4433.98|4433.98|4434.02|4434.02|4433.98|4433.98|0
1622106170000|2021-05-27 09:02:50|4433.94|4433.94|4433.55|4433.55|4434.24|4434.24|4433.55|4433.55|0
1622106180000|2021-05-27 09:03:00|4433.46|4433.46|4433.31|4433.31|4433.46|4433.46|4433.31|4433.31|0
1622106190000|2021-05-27 09:03:10|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|0
1622106210000|2021-05-27 09:03:30|4433.26|4433.26|4433.26|4433.26|4433.26|4433.26|4433.26|4433.26|0
1622106240000|2021-05-27 09:04:00|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|0
1622106250000|2021-05-27 09:04:10|4433.5|4433.5|4433.59|4433.59|4433.59|4433.59|4433.5|4433.5|0
1622106260000|2021-05-27 09:04:20|4433.61|4433.61|4433.94|4433.94|4433.94|4433.94|4433.61|4433.61|0
1622106270000|2021-05-27 09:04:30|4433.04|4433.04|4432.14|4432.14|4433.04|4433.04|4432.14|4432.14|0
1622106280000|2021-05-27 09:04:40|4431.84|4431.84|4431.99|4431.99|4432.44|4432.44|4431.84|4431.84|0
1622106290000|2021-05-27 09:04:50|4431.96|4431.96|4431.66|4431.66|4431.96|4431.96|4431.66|4431.66|0
1622106320000|2021-05-27 09:05:20|4432.26|4432.26|4432.41|4432.41|4432.41|4432.41|4432.23|4432.23|0
1622106340000|2021-05-27 09:05:40|4432.36|4432.36|4432.36|4432.36|4432.36|4432.36|4432.36|4432.36|0
1622106350000|2021-05-27 09:05:50|4432.41|4432.41|4432|4432|4432.41|4432.41|4432|4432|0
1622106360000|2021-05-27 09:06:00|4432.02|4432.02|4432.02|4432.02|4432.02|4432.02|4432.02|4432.02|0
1622106370000|2021-05-27 09:06:10|4432.05|4432.05|4432.05|4432.05|4432.05|4432.05|4432.05|4432.05|0
1622106380000|2021-05-27 09:06:20|4432.49|4432.49|4432.79|4432.79|4432.79|4432.79|4432.49|4432.49|0
1622106390000|2021-05-27 09:06:30|4432.74|4432.74|4432.74|4432.74|4432.74|4432.74|4432.74|4432.74|0
1622106410000|2021-05-27 09:06:50|4432.77|4432.77|4432.77|4432.77|4432.77|4432.77|4432.77|4432.77|0
1622106420000|2021-05-27 09:07:00|4432.47|4432.47|4431.89|4431.89|4432.47|4432.47|4431.89|4431.89|0
1622106440000|2021-05-27 09:07:20|4431.95|4431.95|4431.95|4431.95|4431.95|4431.95|4431.95|4431.95|0
1622106450000|2021-05-27 09:07:30|4432.1|4432.1|4432.07|4432.07|4432.1|4432.1|4432.07|4432.07|0
1622106460000|2021-05-27 09:07:40|4432.67|4432.67|4432.67|4432.67|4432.67|4432.67|4432.67|4432.67|0
1622106470000|2021-05-27 09:07:50|4432.37|4432.37|4431.62|4431.62|4432.37|4432.37|4431.62|4431.62|0
1622106480000|2021-05-27 09:08:00|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|0
1622106500000|2021-05-27 09:08:20|4432.24|4432.24|4431.94|4431.94|4432.24|4432.24|4431.94|4431.94|0
1622106510000|2021-05-27 09:08:30|4432|4432|4432.06|4432.06|4432.06|4432.06|4431.97|4431.97|0
1622106530000|2021-05-27 09:08:50|4432.36|4432.36|4432.36|4432.36|4432.36|4432.36|4432.36|4432.36|0
1622106540000|2021-05-27 09:09:00|4432.27|4432.27|4431.73|4431.73|4432.27|4432.27|4431.73|4431.73|0
1622106570000|2021-05-27 09:09:30|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|0
1622106580000|2021-05-27 09:09:40|4431.94|4431.94|4431.64|4431.64|4431.94|4431.94|4431.64|4431.64|0
1622106590000|2021-05-27 09:09:50|4431.62|4431.62|4431.62|4431.62|4431.62|4431.62|4431.62|4431.62|0
1622106610000|2021-05-27 09:10:10|4431.32|4431.32|4431.02|4431.02|4431.32|4431.32|4431.02|4431.02|0
1622106620000|2021-05-27 09:10:20|4430.87|4430.87|4430.87|4430.87|4430.87|4430.87|4430.87|4430.87|0
1622106630000|2021-05-27 09:10:30|4430.91|4430.91|4431.09|4431.09|4431.09|4431.09|4430.91|4430.91|0
1622106640000|2021-05-27 09:10:40|4431.39|4431.39|4431.35|4431.35|4431.39|4431.39|4431.35|4431.35|0
1622106660000|2021-05-27 09:11:00|4431.39|4431.39|4431.91|4431.91|4431.91|4431.91|4431.29|4431.29|0
1622106670000|2021-05-27 09:11:10|4432.08|4432.08|4431.74|4431.74|4432.08|4432.08|4431.74|4431.74|0
1622106680000|2021-05-27 09:11:20|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|0
1622106700000|2021-05-27 09:11:40|4431.48|4431.48|4431.48|4431.48|4431.48|4431.48|4431.48|4431.48|0
1622106710000|2021-05-27 09:11:50|4431.45|4431.45|4431.45|4431.45|4431.45|4431.45|4431.45|4431.45|0
1622106720000|2021-05-27 09:12:00|4431.42|4431.42|4431.4|4431.4|4431.42|4431.42|4431.4|4431.4|0
1622106730000|2021-05-27 09:12:10|4431.48|4431.48|4432.74|4432.74|4432.74|4432.74|4431.48|4431.48|0
1622106740000|2021-05-27 09:12:20|4432.97|4432.97|4433.02|4433.02|4433.02|4433.02|4432.91|4432.91|0
1622106750000|2021-05-27 09:12:30|4433.07|4433.07|4433.07|4433.07|4433.07|4433.07|4433.07|4433.07|0
1622106760000|2021-05-27 09:12:40|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|0
1622106770000|2021-05-27 09:12:50|4433.24|4433.24|4433.22|4433.22|4433.24|4433.24|4433.22|4433.22|0
1622106780000|2021-05-27 09:13:00|4433.52|4433.52|4433.82|4433.82|4433.82|4433.82|4433.52|4433.52|0
1622106800000|2021-05-27 09:13:20|4433.84|4433.84|4433.84|4433.84|4433.84|4433.84|4433.84|4433.84|0
1622106810000|2021-05-27 09:13:30|4434.14|4434.14|4434.74|4434.74|4434.74|4434.74|4434.14|4434.14|0
1622106830000|2021-05-27 09:13:50|4434.78|4434.78|4435.08|4435.08|4435.08|4435.08|4434.78|4434.78|0
1622106850000|2021-05-27 09:14:10|4435.25|4435.25|4435.25|4435.25|4435.25|4435.25|4435.25|4435.25|0
1622106870000|2021-05-27 09:14:30|4435.33|4435.33|4435.27|4435.27|4435.42|4435.42|4435.27|4435.27|0
1622106890000|2021-05-27 09:14:50|4435.25|4435.25|4435.25|4435.25|4435.3|4435.3|4435.25|4435.25|0
1622106900000|2021-05-27 09:15:00|4435.19|4435.19|4435.19|4435.19|4435.19|4435.19|4435.19|4435.19|0
1622106910000|2021-05-27 09:15:10|4435.08|4435.08|4435.08|4435.08|4435.08|4435.08|4435.08|4435.08|0
1622106920000|2021-05-27 09:15:20|4435.53|4435.53|4435.83|4435.83|4436.13|4436.13|4435.53|4435.53|0
1622106930000|2021-05-27 09:15:30|4435.87|4435.87|4435.87|4435.87|4435.87|4435.87|4435.87|4435.87|0
1622106940000|2021-05-27 09:15:40|4435.57|4435.57|4435.57|4435.57|4435.57|4435.57|4435.27|4435.27|0
1622106950000|2021-05-27 09:15:50|4435.62|4435.62|4435.62|4435.62|4435.62|4435.62|4435.62|4435.62|0
1622106960000|2021-05-27 09:16:00|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|0
1622106980000|2021-05-27 09:16:20|4435.9|4435.9|4435.9|4435.9|4435.9|4435.9|4435.9|4435.9|0
1622106990000|2021-05-27 09:16:30|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|0
1622107010000|2021-05-27 09:16:50|4436.14|4436.14|4436.14|4436.14|4436.14|4436.14|4436.14|4436.14|0
1622107020000|2021-05-27 09:17:00|4436.44|4436.44|4436.44|4436.44|4436.44|4436.44|4436.44|4436.44|0
1622107040000|2021-05-27 09:17:20|4436.14|4436.14|4435.39|4435.39|4436.14|4436.14|4435.09|4435.09|0
1622107050000|2021-05-27 09:17:30|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|0
1622107060000|2021-05-27 09:17:40|4436.14|4436.14|4436.14|4436.14|4436.14|4436.14|4436.14|4436.14|0
1622107080000|2021-05-27 09:18:00|4436.17|4436.17|4435.39|4435.39|4436.17|4436.17|4435.39|4435.39|0
1622107100000|2021-05-27 09:18:20|4435.09|4435.09|4435.09|4435.09|4435.09|4435.09|4435.09|4435.09|0
1622107110000|2021-05-27 09:18:30|4435.12|4435.12|4435.12|4435.12|4435.14|4435.14|4435.12|4435.12|0
1622107120000|2021-05-27 09:18:40|4435.26|4435.26|4435.26|4435.26|4435.26|4435.26|4435.26|4435.26|0
1622107140000|2021-05-27 09:19:00|4435.24|4435.24|4435.24|4435.24|4435.24|4435.24|4435.24|4435.24|0
1622107150000|2021-05-27 09:19:10|4435.15|4435.15|4435.24|4435.24|4435.24|4435.24|4435.15|4435.15|0
1622107160000|2021-05-27 09:19:20|4435.09|4435.09|4435.09|4435.09|4435.09|4435.09|4434.94|4434.94|0
1622107170000|2021-05-27 09:19:30|4435.32|4435.32|4435.03|4435.03|4435.32|4435.32|4435.03|4435.03|0
1622107180000|2021-05-27 09:19:40|4435.15|4435.15|4435.15|4435.15|4435.15|4435.15|4435.15|4435.15|0
1622107190000|2021-05-27 09:19:50|4435.3|4435.3|4435|4435|4435.3|4435.3|4435|4435|0
1622107200000|2021-05-27 09:20:00|4435.14|4435.14|4435.74|4435.74|4435.74|4435.74|4435.14|4435.14|0
1622107210000|2021-05-27 09:20:10|4435.77|4435.77|4436.44|4436.44|4436.44|4436.44|4435.77|4435.77|0
1622107220000|2021-05-27 09:20:20|4436.41|4436.41|4436.19|4436.19|4436.58|4436.58|4436.19|4436.19|0
1622107240000|2021-05-27 09:20:40|4436.04|4436.04|4436.04|4436.04|4436.04|4436.04|4436.04|4436.04|0
1622107250000|2021-05-27 09:20:50|4436.34|4436.34|4436.94|4436.94|4436.94|4436.94|4436.34|4436.34|0
1622107260000|2021-05-27 09:21:00|4437.09|4437.09|4436.94|4436.94|4437.09|4437.09|4436.94|4436.94|0
1622107270000|2021-05-27 09:21:10|4436.97|4436.97|4436.97|4436.97|4436.97|4436.97|4436.97|4436.97|0
1622107280000|2021-05-27 09:21:20|4436.07|4436.07|4436.07|4436.07|4436.07|4436.07|4436.07|4436.07|0
1622107290000|2021-05-27 09:21:30|4436.37|4436.37|4436.67|4436.67|4436.67|4436.67|4436.37|4436.37|0
1622107310000|2021-05-27 09:21:50|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|0
1622107320000|2021-05-27 09:22:00|4436.78|4436.78|4436.78|4436.78|4436.78|4436.78|4436.78|4436.78|0
1622107330000|2021-05-27 09:22:10|4437.01|4437.01|4436.99|4436.99|4437.01|4437.01|4436.9|4436.9|0
1622107340000|2021-05-27 09:22:20|4436.69|4436.69|4436.6|4436.6|4436.69|4436.69|4436.6|4436.6|0
1622107360000|2021-05-27 09:22:40|4436.9|4436.9|4436.75|4436.75|4436.9|4436.9|4436.75|4436.75|0
1622107370000|2021-05-27 09:22:50|4436.45|4436.45|4436.33|4436.33|4436.45|4436.45|4436.15|4436.15|0
1622107380000|2021-05-27 09:23:00|4436.3|4436.3|4436.3|4436.3|4436.3|4436.3|4436.3|4436.3|0
1622107390000|2021-05-27 09:23:10|4436|4436|4436|4436|4436|4436|4436|4436|0
1622107400000|2021-05-27 09:23:20|4436.04|4436.04|4437.27|4437.27|4437.27|4437.27|4435.89|4435.89|0
1622107410000|2021-05-27 09:23:30|4437.36|4437.36|4437.56|4437.56|4437.56|4437.56|4437.36|4437.36|0
1622107440000|2021-05-27 09:24:00|4437.86|4437.86|4437.82|4437.82|4437.86|4437.86|4437.82|4437.82|0
1622107450000|2021-05-27 09:24:10|4437.73|4437.73|4437.73|4437.73|4437.73|4437.73|4437.73|4437.73|0
1622107460000|2021-05-27 09:24:20|4437.71|4437.71|4437.62|4437.62|4437.71|4437.71|4437.62|4437.62|0
1622107470000|2021-05-27 09:24:30|4437.32|4437.32|4437.24|4437.24|4437.32|4437.32|4437.24|4437.24|0
1622107480000|2021-05-27 09:24:40|4437.09|4437.09|4437.24|4437.24|4437.24|4437.24|4437.09|4437.09|0
1622107490000|2021-05-27 09:24:50|4437.22|4437.22|4437.34|4437.34|4437.52|4437.52|4437.22|4437.22|0
1622107500000|2021-05-27 09:25:00|4437.64|4437.64|4437.64|4437.64|4437.64|4437.64|4437.64|4437.64|0
1622107520000|2021-05-27 09:25:20|4437.73|4437.73|4438.03|4438.03|4438.03|4438.03|4437.73|4437.73|0
1622107530000|2021-05-27 09:25:30|4437.91|4437.91|4438.63|4438.63|4438.63|4438.63|4437.82|4437.82|0
1622107540000|2021-05-27 09:25:40|4438.54|4438.54|4438.84|4438.84|4438.84|4438.84|4438.54|4438.54|0
1622107550000|2021-05-27 09:25:50|4438.99|4438.99|4438.54|4438.54|4438.99|4438.99|4438.54|4438.54|0
1622107560000|2021-05-27 09:26:00|4438.56|4438.56|4438.52|4438.52|4438.56|4438.56|4438.52|4438.52|0
1622107570000|2021-05-27 09:26:10|4438.56|4438.56|4438.56|4438.56|4438.56|4438.56|4438.56|4438.56|0
1622107580000|2021-05-27 09:26:20|4438.54|4438.54|4438.5|4438.5|4438.54|4438.54|4438.5|4438.5|0
1622107590000|2021-05-27 09:26:30|4438.2|4438.2|4438.11|4438.11|4438.2|4438.2|4438.11|4438.11|0
1622107600000|2021-05-27 09:26:40|4437.98|4437.98|4437.68|4437.68|4437.98|4437.98|4437.68|4437.68|0
1622107610000|2021-05-27 09:26:50|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|0
1622107620000|2021-05-27 09:27:00|4437.35|4437.35|4437.05|4437.05|4437.35|4437.35|4437.05|4437.05|0
1622107630000|2021-05-27 09:27:10|4437.1|4437.1|4437.1|4437.1|4437.1|4437.1|4437.1|4437.1|0
1622107640000|2021-05-27 09:27:20|4437.08|4437.08|4436.47|4436.47|4437.08|4437.08|4436.47|4436.47|0
1622107650000|2021-05-27 09:27:30|4436.58|4436.58|4436.37|4436.37|4436.58|4436.58|4436.14|4436.14|0
1622107660000|2021-05-27 09:27:40|4436.31|4436.31|4436.22|4436.22|4436.31|4436.31|4436.17|4436.17|0
1622107690000|2021-05-27 09:28:10|4435.63|4435.63|4435.03|4435.03|4435.63|4435.63|4435.03|4435.03|0
1622107700000|2021-05-27 09:28:20|4434.73|4434.73|4434.84|4434.84|4434.84|4434.84|4434.73|4434.73|0
1622107720000|2021-05-27 09:28:40|4435.07|4435.07|4435.11|4435.11|4435.11|4435.11|4435.07|4435.07|0
1622107730000|2021-05-27 09:28:50|4435.09|4435.09|4435.18|4435.18|4435.18|4435.18|4434.94|4434.94|0
1622107740000|2021-05-27 09:29:00|4435.13|4435.13|4435.13|4435.13|4435.13|4435.13|4435.13|4435.13|0
1622107750000|2021-05-27 09:29:10|4434.98|4434.98|4434.98|4434.98|4434.98|4434.98|4434.98|4434.98|0
1622107760000|2021-05-27 09:29:20|4435.13|4435.13|4435.15|4435.15|4435.15|4435.15|4435.13|4435.13|0
1622107770000|2021-05-27 09:29:30|4435.25|4435.25|4435.25|4435.25|4435.25|4435.25|4435.25|4435.25|0
1622107780000|2021-05-27 09:29:40|4435.15|4435.15|4435.15|4435.15|4435.15|4435.15|4435.15|4435.15|0
1622107800000|2021-05-27 09:30:00|4434.86|4434.86|4433.96|4433.96|4434.86|4434.86|4433.96|4433.96|0
1622107810000|2021-05-27 09:30:10|4434.26|4434.26|4434.42|4434.42|4434.42|4434.42|4434.08|4434.08|0
1622107820000|2021-05-27 09:30:20|4434.4|4434.4|4435.11|4435.11|4435.11|4435.11|4434.4|4434.4|0
1622107830000|2021-05-27 09:30:30|4434.96|4434.96|4434.66|4434.66|4434.96|4434.96|4434.66|4434.66|0
1622107840000|2021-05-27 09:30:40|4434.72|4434.72|4434.27|4434.27|4434.72|4434.72|4434.27|4434.27|0
1622107860000|2021-05-27 09:31:00|4434.57|4434.57|4434.57|4434.57|4434.57|4434.57|4434.57|4434.57|0
1622107900000|2021-05-27 09:31:40|4434.6|4434.6|4434.6|4434.6|4434.6|4434.6|4434.6|4434.6|0
1622107910000|2021-05-27 09:31:50|4434.64|4434.64|4434.67|4434.67|4434.67|4434.67|4434.64|4434.64|0
1622107920000|2021-05-27 09:32:00|4434.73|4434.73|4434.53|4434.53|4434.73|4434.73|4434.53|4434.53|0
1622107940000|2021-05-27 09:32:20|4434.68|4434.68|4434.56|4434.56|4434.68|4434.68|4434.56|4434.56|0
1622107950000|2021-05-27 09:32:30|4434.65|4434.65|4434.77|4434.77|4434.77|4434.77|4434.65|4434.65|0
1622107970000|2021-05-27 09:32:50|4434.92|4434.92|4434.97|4434.97|4434.97|4434.97|4434.92|4434.92|0
1622107980000|2021-05-27 09:33:00|4436.47|4436.47|4436.47|4436.47|4436.77|4436.77|4436.17|4436.17|0
1622108030000|2021-05-27 09:33:50|4436.49|4436.49|4436.63|4436.63|4436.63|4436.63|4436.49|4436.49|0
1622108040000|2021-05-27 09:34:00|4436.6|4436.6|4436.31|4436.31|4436.6|4436.6|4436.31|4436.31|0
1622108050000|2021-05-27 09:34:10|4436.13|4436.13|4436.08|4436.08|4436.13|4436.13|4436.08|4436.08|0
1622108080000|2021-05-27 09:34:40|4436.1|4436.1|4436.1|4436.1|4436.13|4436.13|4436.1|4436.1|0
1622108090000|2021-05-27 09:34:50|4436.05|4436.05|4436.05|4436.05|4436.05|4436.05|4436.05|4436.05|0
1622108100000|2021-05-27 09:35:00|4436.08|4436.08|4436|4436|4436.08|4436.08|4436|4436|0
1622108110000|2021-05-27 09:35:10|4436.23|4436.23|4436.23|4436.23|4436.23|4436.23|4436.23|4436.23|0
1622108120000|2021-05-27 09:35:20|4436.29|4436.29|4436.13|4436.13|4436.29|4436.29|4436.13|4436.13|0
1622108130000|2021-05-27 09:35:30|4436.09|4436.09|4436.13|4436.13|4436.13|4436.13|4436.09|4436.09|0
1622108140000|2021-05-27 09:35:40|4436.22|4436.22|4436.52|4436.52|4436.52|4436.52|4436.22|4436.22|0
1622108150000|2021-05-27 09:35:50|4436.82|4436.82|4436.82|4436.82|4436.82|4436.82|4436.82|4436.82|0
1622108160000|2021-05-27 09:36:00|4436.97|4436.97|4436.03|4436.03|4436.97|4436.97|4436.03|4436.03|0
1622108170000|2021-05-27 09:36:10|4435.73|4435.73|4435.64|4435.64|4435.73|4435.73|4435.64|4435.64|0
1622108180000|2021-05-27 09:36:20|4435.61|4435.61|4435.61|4435.61|4435.61|4435.61|4435.61|4435.61|0
1622108190000|2021-05-27 09:36:30|4435.31|4435.31|4435.31|4435.31|4435.31|4435.31|4435.31|4435.31|0
1622108210000|2021-05-27 09:36:50|4435.28|4435.28|4435.28|4435.28|4435.28|4435.28|4435.28|4435.28|0
1622108220000|2021-05-27 09:37:00|4434.98|4434.98|4434.98|4434.98|4434.98|4434.98|4434.98|4434.98|0
1622108230000|2021-05-27 09:37:10|4435.13|4435.13|4435.13|4435.13|4435.13|4435.13|4435.13|4435.13|0
1622108240000|2021-05-27 09:37:20|4435.58|4435.58|4435.55|4435.55|4435.88|4435.88|4435.55|4435.55|0
1622108250000|2021-05-27 09:37:30|4435.4|4435.4|4435.31|4435.31|4435.4|4435.4|4435.31|4435.31|0
1622108270000|2021-05-27 09:37:50|4435.35|4435.35|4435.05|4435.05|4435.35|4435.35|4435.05|4435.05|0
1622108290000|2021-05-27 09:38:10|4435.12|4435.12|4435.08|4435.08|4435.12|4435.12|4435.08|4435.08|0
1622108300000|2021-05-27 09:38:20|4434.93|4434.93|4434.93|4434.93|4434.93|4434.93|4434.93|4434.93|0
1622108310000|2021-05-27 09:38:30|4434.84|4434.84|4434.84|4434.84|4434.84|4434.84|4434.84|4434.84|0
1622108330000|2021-05-27 09:38:50|4434.9|4434.9|4434.9|4434.9|4434.9|4434.9|4434.9|4434.9|0
1622108340000|2021-05-27 09:39:00|4435.01|4435.01|4435.31|4435.31|4435.31|4435.31|4435.01|4435.01|0
1622108380000|2021-05-27 09:39:40|4435.17|4435.17|4434.72|4434.72|4435.17|4435.17|4434.72|4434.72|0
1622108390000|2021-05-27 09:39:50|4434.42|4434.42|4434.42|4434.42|4434.42|4434.42|4434.42|4434.42|0
1622108400000|2021-05-27 09:40:00|4434.27|4434.27|4434.27|4434.27|4434.27|4434.27|4434.27|4434.27|0
1622108430000|2021-05-27 09:40:30|4434.31|4434.31|4433.8|4433.8|4434.4|4434.4|4433.8|4433.8|0
1622108440000|2021-05-27 09:40:40|4433.5|4433.5|4433.2|4433.2|4433.5|4433.5|4433.2|4433.2|0
1622108450000|2021-05-27 09:40:50|4433.05|4433.05|4433.05|4433.05|4433.05|4433.05|4433.05|4433.05|0
1622108480000|2021-05-27 09:41:20|4432.75|4432.75|4432.98|4432.98|4432.98|4432.98|4432.75|4432.75|0
1622108490000|2021-05-27 09:41:30|4432.68|4432.68|4432.68|4432.68|4432.68|4432.68|4432.68|4432.68|0
1622108520000|2021-05-27 09:42:00|4432.98|4432.98|4432.92|4432.92|4432.98|4432.98|4432.92|4432.92|0
1622108540000|2021-05-27 09:42:20|4432.17|4432.17|4432.06|4432.06|4432.17|4432.17|4432.06|4432.06|0
1622108550000|2021-05-27 09:42:30|4431.91|4431.91|4431.91|4431.91|4431.91|4431.91|4431.91|4431.91|0
1622108560000|2021-05-27 09:42:40|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|0
1622108570000|2021-05-27 09:42:50|4431.91|4431.91|4432.18|4432.18|4432.18|4432.18|4431.91|4431.91|0
1622108580000|2021-05-27 09:43:00|4432.21|4432.21|4432.04|4432.04|4432.43|4432.43|4432.04|4432.04|0
1622108590000|2021-05-27 09:43:10|4432.13|4432.13|4432.13|4432.13|4432.13|4432.13|4432.13|4432.13|0
1622108600000|2021-05-27 09:43:20|4431.83|4431.83|4431.53|4431.53|4431.85|4431.85|4431.53|4431.53|0
1622108610000|2021-05-27 09:43:30|4431.58|4431.58|4431.61|4431.61|4431.61|4431.61|4431.58|4431.58|0
1622108620000|2021-05-27 09:43:40|4431.66|4431.66|4431.77|4431.77|4431.77|4431.77|4431.66|4431.66|0
1622108630000|2021-05-27 09:43:50|4431.81|4431.81|4431.81|4431.81|4431.81|4431.81|4431.81|4431.81|0
1622108640000|2021-05-27 09:44:00|4430.92|4430.92|4430.56|4430.56|4430.92|4430.92|4430.47|4430.47|0
1622108650000|2021-05-27 09:44:10|4430.47|4430.47|4430.32|4430.32|4430.47|4430.47|4430.32|4430.32|0
1622108660000|2021-05-27 09:44:20|4430.62|4430.62|4431.19|4431.19|4431.19|4431.19|4430.59|4430.59|0
1622108670000|2021-05-27 09:44:30|4431.25|4431.25|4431|4431|4431.25|4431.25|4431|4431|0
1622108680000|2021-05-27 09:44:40|4430.96|4430.96|4429.88|4429.88|4430.96|4430.96|4429.88|4429.88|0
1622108700000|2021-05-27 09:45:00|4429.58|4429.58|4429.21|4429.21|4429.58|4429.58|4429.21|4429.21|0
1622108710000|2021-05-27 09:45:10|4429.36|4429.36|4429.36|4429.36|4429.36|4429.36|4429.36|4429.36|0
1622108730000|2021-05-27 09:45:30|4429.51|4429.51|4429.51|4429.51|4429.51|4429.51|4429.51|4429.51|0
1622108740000|2021-05-27 09:45:40|4429.66|4429.66|4430.85|4430.85|4430.85|4430.85|4429.66|4429.66|0
1622108760000|2021-05-27 09:46:00|4430.41|4430.41|4430.28|4430.28|4430.41|4430.41|4430.26|4430.26|0
1622108770000|2021-05-27 09:46:10|4429.98|4429.98|4429.72|4429.72|4430.02|4430.02|4429.72|4429.72|0
1622108780000|2021-05-27 09:46:20|4430.02|4430.02|4430.77|4430.77|4431.22|4431.22|4430.02|4430.02|0
1622108790000|2021-05-27 09:46:30|4430.47|4430.47|4430.77|4430.77|4430.77|4430.77|4430.17|4430.17|0
1622108800000|2021-05-27 09:46:40|4431.37|4431.37|4431.52|4431.52|4431.52|4431.52|4431.37|4431.37|0
1622108810000|2021-05-27 09:46:50|4432.12|4432.12|4432.12|4432.12|4432.12|4432.12|4432.12|4432.12|0
1622108820000|2021-05-27 09:47:00|4432.27|4432.27|4432.27|4432.27|4432.27|4432.27|4432.27|4432.27|0
1622108830000|2021-05-27 09:47:10|4432.12|4432.12|4432.12|4432.12|4432.12|4432.12|4432.12|4432.12|0
1622108850000|2021-05-27 09:47:30|4432.17|4432.17|4431.87|4431.87|4432.17|4432.17|4431.87|4431.87|0
1622108870000|2021-05-27 09:47:50|4432.02|4432.02|4432.02|4432.02|4432.02|4432.02|4432.02|4432.02|0
1622108880000|2021-05-27 09:48:00|4432.17|4432.17|4432.32|4432.32|4432.32|4432.32|4432.17|4432.17|0
1622108890000|2021-05-27 09:48:10|4432.01|4432.01|4432.01|4432.01|4432.01|4432.01|4432.01|4432.01|0
1622108900000|2021-05-27 09:48:20|4431.84|4431.84|4431.75|4431.75|4431.9|4431.9|4431.75|4431.75|0
1622108920000|2021-05-27 09:48:40|4432.05|4432.05|4432.05|4432.05|4432.05|4432.05|4432.05|4432.05|0
1622108930000|2021-05-27 09:48:50|4432.35|4432.35|4432.43|4432.43|4432.43|4432.43|4432.35|4432.35|0
1622108940000|2021-05-27 09:49:00|4432.13|4432.13|4431.83|4431.83|4432.13|4432.13|4431.83|4431.83|0
1622108950000|2021-05-27 09:49:10|4431.94|4431.94|4431.94|4431.94|4431.94|4431.94|4431.94|4431.94|0
1622108960000|2021-05-27 09:49:20|4431.83|4431.83|4431.8|4431.8|4431.83|4431.83|4431.8|4431.8|0
1622108990000|2021-05-27 09:49:50|4431.5|4431.5|4431.5|4431.5|4431.5|4431.5|4431.5|4431.5|0
1622109010000|2021-05-27 09:50:10|4431.8|4431.8|4431.62|4431.62|4431.8|4431.8|4431.62|4431.62|0
1622109040000|2021-05-27 09:50:40|4431.47|4431.47|4431.47|4431.47|4431.47|4431.47|4431.47|4431.47|0
1622109050000|2021-05-27 09:50:50|4431.19|4431.19|4431.01|4431.01|4431.19|4431.19|4431.01|4431.01|0
1622109060000|2021-05-27 09:51:00|4431.13|4431.13|4431.13|4431.13|4431.13|4431.13|4431.13|4431.13|0
1622109070000|2021-05-27 09:51:10|4431.43|4431.43|4431.43|4431.43|4431.43|4431.43|4431.43|4431.43|0
1622109100000|2021-05-27 09:51:40|4431.41|4431.41|4431.38|4431.38|4431.41|4431.41|4431.38|4431.38|0
1622109110000|2021-05-27 09:51:50|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|0
1622109120000|2021-05-27 09:52:00|4432.28|4432.28|4432.28|4432.28|4432.28|4432.28|4432.28|4432.28|0
1622109130000|2021-05-27 09:52:10|4432.58|4432.58|4432.58|4432.58|4432.58|4432.58|4432.58|4432.58|0
1622109140000|2021-05-27 09:52:20|4432.88|4432.88|4432.88|4432.88|4432.88|4432.88|4432.88|4432.88|0
1622109190000|2021-05-27 09:53:10|4433.18|4433.18|4433.18|4433.18|4433.18|4433.18|4433.18|4433.18|0
1622109220000|2021-05-27 09:53:40|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|0
1622109230000|2021-05-27 09:53:50|4433.01|4433.01|4433.13|4433.13|4433.13|4433.13|4433.01|4433.01|0
1622109250000|2021-05-27 09:54:10|4433.07|4433.07|4432.89|4432.89|4433.07|4433.07|4432.89|4432.89|0
1622109260000|2021-05-27 09:54:20|4432.74|4432.74|4432.77|4432.77|4432.77|4432.77|4432.74|4432.74|0
1622109270000|2021-05-27 09:54:30|4432.81|4432.81|4432.81|4432.81|4432.81|4432.81|4432.81|4432.81|0
1622109290000|2021-05-27 09:54:50|4432.51|4432.51|4432.49|4432.49|4432.51|4432.51|4432.49|4432.49|0
1622109300000|2021-05-27 09:55:00|4432.51|4432.51|4432.66|4432.66|4432.66|4432.66|4432.51|4432.51|0
1622109310000|2021-05-27 09:55:10|4432.51|4432.51|4432.34|4432.34|4432.51|4432.51|4432.34|4432.34|0
1622109350000|2021-05-27 09:55:50|4432.04|4432.04|4431.8|4431.8|4432.04|4432.04|4431.8|4431.8|0
1622109360000|2021-05-27 09:56:00|4431.5|4431.5|4431.5|4431.5|4431.5|4431.5|4431.5|4431.5|0
1622109370000|2021-05-27 09:56:10|4431.44|4431.44|4431.44|4431.44|4431.44|4431.44|4431.44|4431.44|0
1622109380000|2021-05-27 09:56:20|4431.5|4431.5|4431.5|4431.5|4431.5|4431.5|4431.5|4431.5|0
1622109420000|2021-05-27 09:57:00|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|0
1622109440000|2021-05-27 09:57:20|4431.17|4431.17|4430.94|4430.94|4431.17|4431.17|4430.94|4430.94|0
1622109450000|2021-05-27 09:57:30|4431.24|4431.24|4431.24|4431.24|4431.24|4431.24|4431.24|4431.24|0
1622109470000|2021-05-27 09:57:50|4431.21|4431.21|4430.91|4430.91|4431.21|4431.21|4430.91|4430.91|0
1622109490000|2021-05-27 09:58:10|4430.88|4430.88|4431|4431|4431|4431|4430.88|4430.88|0
1622109500000|2021-05-27 09:58:20|4430.85|4430.85|4429.8|4429.8|4430.85|4430.85|4429.8|4429.8|0
1622109510000|2021-05-27 09:58:30|4429.77|4429.77|4429.86|4429.86|4429.86|4429.86|4429.77|4429.77|0
1622109520000|2021-05-27 09:58:40|4429.77|4429.77|4429.77|4429.77|4429.77|4429.77|4429.77|4429.77|0
1622109530000|2021-05-27 09:58:50|4429.92|4429.92|4430.07|4430.07|4430.07|4430.07|4429.92|4429.92|0
1622109540000|2021-05-27 09:59:00|4430.37|4430.37|4430.07|4430.07|4430.55|4430.55|4430.07|4430.07|0
1622109560000|2021-05-27 09:59:20|4429.98|4429.98|4429.89|4429.89|4429.98|4429.98|4429.89|4429.89|0
1622109580000|2021-05-27 09:59:40|4429.75|4429.75|4429.57|4429.57|4429.75|4429.75|4429.57|4429.57|0
1622109600000|2021-05-27 10:00:00|4429.61|4429.61|4429.61|4429.61|4429.61|4429.61|4429.61|4429.61|0
1622109610000|2021-05-27 10:00:10|4429.76|4429.76|4430.65|4430.65|4430.65|4430.65|4429.76|4429.76|0
1622109630000|2021-05-27 10:00:30|4430.71|4430.71|4430.73|4430.73|4430.73|4430.73|4430.71|4430.71|0
1622109640000|2021-05-27 10:00:40|4430.43|4430.43|4430.02|4430.02|4430.43|4430.43|4430.02|4430.02|0
1622109650000|2021-05-27 10:00:50|4430.41|4430.41|4430.41|4430.41|4430.41|4430.41|4430.41|4430.41|0
1622109660000|2021-05-27 10:01:00|4430.45|4430.45|4430.3|4430.3|4430.45|4430.45|4430.3|4430.3|0
1622109690000|2021-05-27 10:01:30|4430|4430|4430|4430|4430|4430|4430|4430|0
1622109700000|2021-05-27 10:01:40|4429.7|4429.7|4429.7|4429.7|4429.7|4429.7|4429.7|4429.7|0
1622109710000|2021-05-27 10:01:50|4429.64|4429.64|4428.74|4428.74|4429.64|4429.64|4428.74|4428.74|0
1622109730000|2021-05-27 10:02:10|4428.44|4428.44|4428.44|4428.44|4428.44|4428.44|4428.44|4428.44|0
1622109770000|2021-05-27 10:02:50|4428.47|4428.47|4427.87|4427.87|4428.47|4428.47|4427.87|4427.87|0
1622109780000|2021-05-27 10:03:00|4427.96|4427.96|4427.96|4427.96|4427.96|4427.96|4427.96|4427.96|0
1622109800000|2021-05-27 10:03:20|4427.66|4427.66|4427.66|4427.66|4427.66|4427.66|4427.66|4427.66|0
1622109810000|2021-05-27 10:03:30|4427.75|4427.75|4427.75|4427.75|4427.75|4427.75|4427.75|4427.75|0
1622109820000|2021-05-27 10:03:40|4428.05|4428.05|4428.05|4428.05|4428.05|4428.05|4428.05|4428.05|0
1622109830000|2021-05-27 10:03:50|4428.02|4428.02|4428.02|4428.02|4428.02|4428.02|4428.02|4428.02|0
1622109850000|2021-05-27 10:04:10|4428.11|4428.11|4428.86|4428.86|4428.86|4428.86|4428.11|4428.11|0
1622109860000|2021-05-27 10:04:20|4428.83|4428.83|4429.02|4429.02|4429.13|4429.13|4428.83|4428.83|0
1622109870000|2021-05-27 10:04:30|4429.13|4429.13|4429.19|4429.19|4429.19|4429.19|4429.13|4429.13|0
1622109880000|2021-05-27 10:04:40|4428.89|4428.89|4428.98|4428.98|4429.04|4429.04|4428.89|4428.89|0
1622109890000|2021-05-27 10:04:50|4428.68|4428.68|4428.68|4428.68|4428.68|4428.68|4428.68|4428.68|0
1622109900000|2021-05-27 10:05:00|4428.98|4428.98|4428.89|4428.89|4428.98|4428.98|4428.89|4428.89|0
1622109920000|2021-05-27 10:05:20|4428.87|4428.87|4428.87|4428.87|4428.87|4428.87|4428.78|4428.78|0
1622109930000|2021-05-27 10:05:30|4428.57|4428.57|4428.43|4428.43|4428.57|4428.57|4428.42|4428.42|0
1622109950000|2021-05-27 10:05:50|4428.38|4428.38|4429.28|4429.28|4429.28|4429.28|4428.38|4428.38|0
1622109960000|2021-05-27 10:06:00|4428.98|4428.98|4428.98|4428.98|4428.98|4428.98|4428.98|4428.98|0
1622109970000|2021-05-27 10:06:10|4428.68|4428.68|4427.78|4427.78|4428.68|4428.68|4427.78|4427.78|0
1622109990000|2021-05-27 10:06:30|4427.77|4427.77|4427.71|4427.71|4427.77|4427.77|4427.71|4427.71|0
1622110020000|2021-05-27 10:07:00|4427.86|4427.86|4428.85|4428.85|4428.85|4428.85|4427.86|4427.86|0
1622110030000|2021-05-27 10:07:10|4428.81|4428.81|4428.9|4428.9|4428.9|4428.9|4428.78|4428.78|0
1622110040000|2021-05-27 10:07:20|4428.83|4428.83|4428.83|4428.83|4428.83|4428.83|4428.83|4428.83|0
1622110050000|2021-05-27 10:07:30|4428.77|4428.77|4428.92|4428.92|4428.92|4428.92|4428.77|4428.77|0
1622110060000|2021-05-27 10:07:40|4428.96|4428.96|4428.96|4428.96|4428.96|4428.96|4428.96|4428.96|0
1622110080000|2021-05-27 10:08:00|4430.46|4430.46|4430.16|4430.16|4430.46|4430.46|4430.16|4430.16|0
1622110090000|2021-05-27 10:08:10|4430.2|4430.2|4430.2|4430.2|4430.2|4430.2|4430.2|4430.2|0
1622110100000|2021-05-27 10:08:20|4430.29|4430.29|4429.98|4429.98|4430.29|4430.29|4429.98|4429.98|0
1622110120000|2021-05-27 10:08:40|4430.29|4430.29|4430.58|4430.58|4430.58|4430.58|4430.29|4430.29|0
1622110130000|2021-05-27 10:08:50|4430.88|4430.88|4430.13|4430.13|4430.88|4430.88|4430.13|4430.13|0
1622110140000|2021-05-27 10:09:00|4429.78|4429.78|4429.93|4429.93|4429.93|4429.93|4429.78|4429.78|0
1622110160000|2021-05-27 10:09:20|4430.23|4430.23|4430.23|4430.23|4430.23|4430.23|4430.23|4430.23|0
1622110170000|2021-05-27 10:09:30|4430.53|4430.53|4430.53|4430.53|4430.53|4430.53|4430.53|4430.53|0
1622110210000|2021-05-27 10:10:10|4430.97|4430.97|4430.97|4430.97|4430.97|4430.97|4430.97|4430.97|0
1622110220000|2021-05-27 10:10:20|4430.93|4430.93|4430.9|4430.9|4430.93|4430.93|4430.9|4430.9|0
1622110250000|2021-05-27 10:10:50|4430.99|4430.99|4430.99|4430.99|4430.99|4430.99|4430.99|4430.99|0
1622110280000|2021-05-27 10:11:20|4430.9|4430.9|4430.9|4430.9|4430.9|4430.9|4430.9|4430.9|0
1622110300000|2021-05-27 10:11:40|4430.6|4430.6|4429.39|4429.39|4430.6|4430.6|4429.39|4429.39|0
1622110340000|2021-05-27 10:12:20|4429.54|4429.54|4430.14|4430.14|4430.14|4430.14|4429.54|4429.54|0
1622110350000|2021-05-27 10:12:30|4430.44|4430.44|4430.44|4430.44|4430.44|4430.44|4430.44|4430.44|0
1622110360000|2021-05-27 10:12:40|4430.5|4430.5|4430.8|4430.8|4430.95|4430.95|4430.5|4430.5|0
1622110400000|2021-05-27 10:13:20|4429.75|4429.75|4429.45|4429.45|4429.75|4429.75|4429.45|4429.45|0
1622110420000|2021-05-27 10:13:40|4429.15|4429.15|4429.15|4429.15|4429.15|4429.15|4429.15|4429.15|0
1622110430000|2021-05-27 10:13:50|4428.85|4428.85|4428.85|4428.85|4428.85|4428.85|4428.85|4428.85|0
1622110450000|2021-05-27 10:14:10|4428.83|4428.83|4428.65|4428.65|4428.83|4428.83|4428.65|4428.65|0
1622110470000|2021-05-27 10:14:30|4428.63|4428.63|4428.65|4428.65|4428.65|4428.65|4428.63|4428.63|0
1622110510000|2021-05-27 10:15:10|4427.91|4427.91|4427.91|4427.91|4427.91|4427.91|4427.91|4427.91|0
1622110520000|2021-05-27 10:15:20|4427.61|4427.61|4427.76|4427.76|4427.76|4427.76|4427.61|4427.61|0
1622110530000|2021-05-27 10:15:30|4427.8|4427.8|4427.45|4427.45|4427.8|4427.8|4427.45|4427.45|0
1622110560000|2021-05-27 10:16:00|4427.75|4427.75|4427.84|4427.84|4427.84|4427.84|4427.75|4427.75|0
1622110580000|2021-05-27 10:16:20|4427.96|4427.96|4428.01|4428.01|4428.01|4428.01|4427.96|4427.96|0
1622110590000|2021-05-27 10:16:30|4427.71|4427.71|4427.71|4427.71|4427.71|4427.71|4427.71|4427.71|0
1622110600000|2021-05-27 10:16:40|4427.62|4427.62|4427.62|4427.62|4427.62|4427.62|4427.62|4427.62|0
1622110610000|2021-05-27 10:16:50|4427.47|4427.47|4427.47|4427.47|4427.47|4427.47|4427.47|4427.47|0
1622110620000|2021-05-27 10:17:00|4427.62|4427.62|4427.62|4427.62|4427.77|4427.77|4427.62|4427.62|0
1622110640000|2021-05-27 10:17:20|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|0
1622110650000|2021-05-27 10:17:30|4427.26|4427.26|4428.16|4428.16|4428.16|4428.16|4427.26|4427.26|0
1622110670000|2021-05-27 10:17:50|4428.46|4428.46|4428.61|4428.61|4428.61|4428.61|4428.46|4428.46|0
1622110680000|2021-05-27 10:18:00|4428.31|4428.31|4428.16|4428.16|4428.31|4428.31|4428.16|4428.16|0
1622110690000|2021-05-27 10:18:10|4428.24|4428.24|4427.64|4427.64|4428.24|4428.24|4427.64|4427.64|0
1622110710000|2021-05-27 10:18:30|4427.55|4427.55|4427.13|4427.13|4427.55|4427.55|4427.13|4427.13|0
1622110720000|2021-05-27 10:18:40|4426.83|4426.83|4426.83|4426.83|4426.83|4426.83|4426.83|4426.83|0
1622110730000|2021-05-27 10:18:50|4426.68|4426.68|4425.69|4425.69|4426.68|4426.68|4425.69|4425.69|0
1622110740000|2021-05-27 10:19:00|4425.99|4425.99|4425.64|4425.64|4425.99|4425.99|4425.64|4425.64|0
1622110760000|2021-05-27 10:19:20|4425.79|4425.79|4425.78|4425.78|4426.08|4426.08|4425.78|4425.78|0
1622110780000|2021-05-27 10:19:40|4426.08|4426.08|4426.38|4426.38|4426.38|4426.38|4426.08|4426.08|0
1622110800000|2021-05-27 10:20:00|4426.68|4426.68|4426.08|4426.08|4426.68|4426.68|4426.08|4426.08|0
1622110810000|2021-05-27 10:20:10|4426.11|4426.11|4425.81|4425.81|4426.11|4426.11|4425.81|4425.81|0
1622110860000|2021-05-27 10:21:00|4425.86|4425.86|4425.86|4425.86|4425.86|4425.86|4425.86|4425.86|0
1622110870000|2021-05-27 10:21:10|4426.16|4426.16|4426.16|4426.16|4426.16|4426.16|4426.16|4426.16|0
1622110880000|2021-05-27 10:21:20|4426.14|4426.14|4426.14|4426.14|4426.14|4426.14|4426.14|4426.14|0
1622110890000|2021-05-27 10:21:30|4425.69|4425.69|4426.29|4426.29|4426.29|4426.29|4425.69|4425.69|0
1622110910000|2021-05-27 10:21:50|4426.26|4426.26|4426.41|4426.41|4426.41|4426.41|4426.26|4426.26|0
1622110920000|2021-05-27 10:22:00|4426.56|4426.56|4426.71|4426.71|4426.71|4426.71|4426.56|4426.56|0
1622110950000|2021-05-27 10:22:30|4426.41|4426.41|4426.41|4426.41|4426.41|4426.41|4426.41|4426.41|0
1622110980000|2021-05-27 10:23:00|4426.43|4426.43|4426.43|4426.43|4426.43|4426.43|4426.43|4426.43|0
1622110990000|2021-05-27 10:23:10|4426.28|4426.28|4426.28|4426.28|4426.28|4426.28|4426.28|4426.28|0
1622111000000|2021-05-27 10:23:20|4425.98|4425.98|4425.68|4425.68|4425.98|4425.98|4425.68|4425.68|0
1622111030000|2021-05-27 10:23:50|4425.98|4425.98|4426.11|4426.11|4426.28|4426.28|4425.98|4425.98|0
1622111040000|2021-05-27 10:24:00|4425.99|4425.99|4426.11|4426.11|4426.11|4426.11|4425.99|4425.99|0
1622111060000|2021-05-27 10:24:20|4426.13|4426.13|4426.13|4426.13|4426.13|4426.13|4426.13|4426.13|0
1622111070000|2021-05-27 10:24:30|4425.98|4425.98|4426.28|4426.28|4426.28|4426.28|4425.98|4425.98|0
1622111080000|2021-05-27 10:24:40|4426.73|4426.73|4427.03|4427.03|4427.03|4427.03|4426.73|4426.73|0
1622111090000|2021-05-27 10:24:50|4427.05|4427.05|4427.05|4427.05|4427.05|4427.05|4427.05|4427.05|0
1622111100000|2021-05-27 10:25:00|4427.5|4427.5|4427.8|4427.8|4427.8|4427.8|4427.5|4427.5|0
1622111110000|2021-05-27 10:25:10|4428.1|4428.1|4428.1|4428.1|4428.1|4428.1|4428.1|4428.1|0
1622111120000|2021-05-27 10:25:20|4428.16|4428.16|4428.2|4428.2|4428.2|4428.2|4428.16|4428.16|0
1622111160000|2021-05-27 10:26:00|4428.17|4428.17|4428.21|4428.21|4428.21|4428.21|4428.17|4428.17|0
1622111170000|2021-05-27 10:26:10|4428.19|4428.19|4427.72|4427.72|4428.19|4428.19|4427.72|4427.72|0
1622111180000|2021-05-27 10:26:20|4428.02|4428.02|4427.72|4427.72|4428.02|4428.02|4427.72|4427.72|0
1622111210000|2021-05-27 10:26:50|4427.77|4427.77|4427.92|4427.92|4427.92|4427.92|4427.77|4427.77|0
1622111220000|2021-05-27 10:27:00|4427.77|4427.77|4427.32|4427.32|4427.77|4427.77|4427.32|4427.32|0
1622111250000|2021-05-27 10:27:30|4427.03|4427.03|4426.42|4426.42|4427.03|4427.03|4426.42|4426.42|0
1622111260000|2021-05-27 10:27:40|4426.28|4426.28|4425.67|4425.67|4426.28|4426.28|4425.67|4425.67|0
1622111270000|2021-05-27 10:27:50|4425.43|4425.43|4425.34|4425.34|4425.43|4425.43|4425.34|4425.34|0
1622111280000|2021-05-27 10:28:00|4425.31|4425.31|4425.31|4425.31|4425.31|4425.31|4425.31|4425.31|0
1622111290000|2021-05-27 10:28:10|4425.01|4425.01|4425.01|4425.01|4425.01|4425.01|4425.01|4425.01|0
1622111300000|2021-05-27 10:28:20|4424.96|4424.96|4425.26|4425.26|4425.26|4425.26|4424.96|4424.96|0
1622111310000|2021-05-27 10:28:30|4424.96|4424.96|4424.96|4424.96|4424.96|4424.96|4424.96|4424.96|0
1622111320000|2021-05-27 10:28:40|4425.02|4425.02|4425.02|4425.02|4425.02|4425.02|4425.02|4425.02|0
1622111330000|2021-05-27 10:28:50|4424.72|4424.72|4425.02|4425.02|4425.02|4425.02|4424.42|4424.42|0
1622111340000|2021-05-27 10:29:00|4425.32|4425.32|4425.91|4425.91|4425.91|4425.91|4425.32|4425.32|0
1622111350000|2021-05-27 10:29:10|4426.03|4426.03|4426.06|4426.06|4426.06|4426.06|4426.03|4426.03|0
1622111360000|2021-05-27 10:29:20|4426.65|4426.65|4426.51|4426.51|4426.65|4426.65|4426.51|4426.51|0
1622111380000|2021-05-27 10:29:40|4426.41|4426.41|4426.12|4426.12|4426.56|4426.56|4426.12|4426.12|0
1622111390000|2021-05-27 10:29:50|4426.52|4426.52|4426.78|4426.78|4426.97|4426.97|4426.52|4426.52|0
1622111400000|2021-05-27 10:30:00|4426.18|4426.18|4425.88|4425.88|4426.18|4426.18|4425.83|4425.83|0
1622111410000|2021-05-27 10:30:10|4425.73|4425.73|4425.71|4425.71|4425.73|4425.73|4425.71|4425.71|0
1622111430000|2021-05-27 10:30:30|4425.8|4425.8|4425.8|4425.8|4425.8|4425.8|4425.8|4425.8|0
1622111440000|2021-05-27 10:30:40|4425.74|4425.74|4425.74|4425.74|4425.74|4425.74|4425.74|4425.74|0
1622111450000|2021-05-27 10:30:50|4425.8|4425.8|4425.8|4425.8|4425.8|4425.8|4425.8|4425.8|0
1622111460000|2021-05-27 10:31:00|4426.1|4426.1|4426.76|4426.76|4426.76|4426.76|4426.1|4426.1|0
1622111470000|2021-05-27 10:31:10|4426.87|4426.87|4426.93|4426.93|4426.99|4426.99|4426.87|4426.87|0
1622111480000|2021-05-27 10:31:20|4427.23|4427.23|4427.23|4427.23|4427.23|4427.23|4427.23|4427.23|0
1622111490000|2021-05-27 10:31:30|4427.25|4427.25|4427.11|4427.11|4427.25|4427.25|4426.98|4426.98|0
1622111500000|2021-05-27 10:31:40|4427.41|4427.41|4427.71|4427.71|4428.01|4428.01|4427.41|4427.41|0
1622111510000|2021-05-27 10:31:50|4427.65|4427.65|4427.56|4427.56|4427.65|4427.65|4427.56|4427.56|0
1622111540000|2021-05-27 10:32:20|4427.47|4427.47|4427.71|4427.71|4427.71|4427.71|4427.41|4427.41|0
1622111550000|2021-05-27 10:32:30|4427.62|4427.62|4427.62|4427.62|4427.62|4427.62|4427.62|4427.62|0
1622111560000|2021-05-27 10:32:40|4427.53|4427.53|4427.83|4427.83|4427.83|4427.83|4427.53|4427.53|0
1622111570000|2021-05-27 10:32:50|4427.38|4427.38|4427.53|4427.53|4427.53|4427.53|4427.38|4427.38|0
1622111590000|2021-05-27 10:33:10|4427.62|4427.62|4427.71|4427.71|4427.71|4427.71|4427.62|4427.62|0
1622111600000|2021-05-27 10:33:20|4427.8|4427.8|4427.8|4427.8|4427.8|4427.8|4427.8|4427.8|0
1622111610000|2021-05-27 10:33:30|4428.11|4428.11|4427.96|4427.96|4428.11|4428.11|4427.96|4427.96|0
1622111620000|2021-05-27 10:33:40|4427.66|4427.66|4427.66|4427.66|4427.66|4427.66|4427.66|4427.66|0
1622111640000|2021-05-27 10:34:00|4427.57|4427.57|4427.48|4427.48|4427.57|4427.57|4427.48|4427.48|0
1622111660000|2021-05-27 10:34:20|4427.38|4427.38|4427.38|4427.38|4427.38|4427.38|4427.38|4427.38|0
1622111670000|2021-05-27 10:34:30|4427.42|4427.42|4427.38|4427.38|4427.42|4427.42|4427.38|4427.38|0
1622111700000|2021-05-27 10:35:00|4427.21|4427.21|4427.21|4427.21|4427.21|4427.21|4427.21|4427.21|0
1622111710000|2021-05-27 10:35:10|4427.16|4427.16|4426.3|4426.3|4427.16|4427.16|4426.3|4426.3|0
1622111720000|2021-05-27 10:35:20|4426.39|4426.39|4426.74|4426.74|4426.86|4426.86|4426.39|4426.39|0
1622111750000|2021-05-27 10:35:50|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|0
1622111760000|2021-05-27 10:36:00|4426.95|4426.95|4426.8|4426.8|4427.1|4427.1|4426.8|4426.8|0
1622111770000|2021-05-27 10:36:10|4426.92|4426.92|4427.03|4427.03|4427.03|4427.03|4426.92|4426.92|0
1622111800000|2021-05-27 10:36:40|4426.73|4426.73|4426.73|4426.73|4426.73|4426.73|4426.73|4426.73|0
1622111820000|2021-05-27 10:37:00|4425.98|4425.98|4426.43|4426.43|4426.43|4426.43|4425.98|4425.98|0
1622111830000|2021-05-27 10:37:10|4426.73|4426.73|4426.76|4426.76|4426.76|4426.76|4426.58|4426.58|0
1622111860000|2021-05-27 10:37:40|4426.67|4426.67|4426.67|4426.67|4426.67|4426.67|4426.67|4426.67|0
1622111880000|2021-05-27 10:38:00|4426.52|4426.52|4426.67|4426.67|4426.67|4426.67|4426.22|4426.22|0
1622111900000|2021-05-27 10:38:20|4426.7|4426.7|4426.7|4426.7|4426.7|4426.7|4426.7|4426.7|0
1622111930000|2021-05-27 10:38:50|4426.4|4426.4|4426.4|4426.4|4426.4|4426.4|4426.1|4426.1|0
1622111940000|2021-05-27 10:39:00|4426.7|4426.7|4426.79|4426.79|4426.88|4426.88|4426.7|4426.7|0
1622111950000|2021-05-27 10:39:10|4427.09|4427.09|4427.39|4427.39|4427.39|4427.39|4427.09|4427.09|0
1622111970000|2021-05-27 10:39:30|4427.43|4427.43|4427.58|4427.58|4427.58|4427.58|4427.43|4427.43|0
1622111980000|2021-05-27 10:39:40|4427.87|4427.87|4427.87|4427.87|4427.87|4427.87|4427.87|4427.87|0
1622111990000|2021-05-27 10:39:50|4428.17|4428.17|4427.57|4427.57|4428.17|4428.17|4427.57|4427.57|0
1622112000000|2021-05-27 10:40:00|4427.74|4427.74|4428.1|4428.1|4428.1|4428.1|4427.74|4427.74|0
1622112010000|2021-05-27 10:40:10|4427.99|4427.99|4428.29|4428.29|4428.29|4428.29|4427.99|4427.99|0
1622112020000|2021-05-27 10:40:20|4428.2|4428.2|4429.09|4429.09|4429.09|4429.09|4428.2|4428.2|0
1622112030000|2021-05-27 10:40:30|4428.98|4428.98|4428.98|4428.98|4428.98|4428.98|4428.98|4428.98|0
1622112040000|2021-05-27 10:40:40|4428.95|4428.95|4428.75|4428.75|4428.95|4428.95|4428.75|4428.75|0
1622112050000|2021-05-27 10:40:50|4428.73|4428.73|4428.73|4428.73|4428.73|4428.73|4428.73|4428.73|0
1622112060000|2021-05-27 10:41:00|4428.7|4428.7|4428.64|4428.64|4428.7|4428.7|4428.64|4428.64|0
1622112070000|2021-05-27 10:41:10|4428.7|4428.7|4428.76|4428.76|4428.76|4428.76|4428.7|4428.7|0
1622112090000|2021-05-27 10:41:30|4428.16|4428.16|4428.16|4428.16|4428.16|4428.16|4428.16|4428.16|0
1622112100000|2021-05-27 10:41:40|4427.71|4427.71|4426.57|4426.57|4427.71|4427.71|4426.42|4426.42|0
1622112110000|2021-05-27 10:41:50|4426.27|4426.27|4425.96|4425.96|4426.27|4426.27|4425.96|4425.96|0
1622112120000|2021-05-27 10:42:00|4426.26|4426.26|4426.26|4426.26|4426.26|4426.26|4426.26|4426.26|0
1622112150000|2021-05-27 10:42:30|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|0
1622112160000|2021-05-27 10:42:40|4425.81|4425.81|4425.66|4425.66|4425.81|4425.81|4425.66|4425.66|0
1622112170000|2021-05-27 10:42:50|4425.96|4425.96|4426.56|4426.56|4426.56|4426.56|4425.96|4425.96|0
1622112180000|2021-05-27 10:43:00|4426.6|4426.6|4426.6|4426.6|4426.6|4426.6|4426.6|4426.6|0
1622112260000|2021-05-27 10:44:20|4426.51|4426.51|4425.58|4425.58|4426.51|4426.51|4425.58|4425.58|0
1622112270000|2021-05-27 10:44:30|4425.63|4425.63|4425.63|4425.63|4425.63|4425.63|4425.63|4425.63|0
1622112300000|2021-05-27 10:45:00|4425.78|4425.78|4425.87|4425.87|4426.17|4426.17|4425.78|4425.78|0
1622112310000|2021-05-27 10:45:10|4425.93|4425.93|4426.53|4426.53|4426.59|4426.59|4425.93|4425.93|0
1622112320000|2021-05-27 10:45:20|4426.57|4426.57|4426.59|4426.59|4426.74|4426.74|4426.57|4426.57|0
1622112340000|2021-05-27 10:45:40|4427.49|4427.49|4427.64|4427.64|4427.64|4427.64|4427.49|4427.49|0
1622112350000|2021-05-27 10:45:50|4427.79|4427.79|4427.79|4427.79|4427.79|4427.79|4427.76|4427.76|0
1622112360000|2021-05-27 10:46:00|4427.88|4427.88|4427.58|4427.58|4427.88|4427.88|4427.58|4427.58|0
1622112370000|2021-05-27 10:46:10|4427.62|4427.62|4427.62|4427.62|4427.62|4427.62|4427.62|4427.62|0
1622112400000|2021-05-27 10:46:40|4427.92|4427.92|4428.07|4428.07|4428.07|4428.07|4427.92|4427.92|0
1622112420000|2021-05-27 10:47:00|4428.01|4428.01|4428.16|4428.16|4428.31|4428.31|4428.01|4428.01|0
1622112430000|2021-05-27 10:47:10|4428.14|4428.14|4428.39|4428.39|4428.39|4428.39|4428.09|4428.09|0
1622112440000|2021-05-27 10:47:20|4428.37|4428.37|4428.32|4428.32|4428.37|4428.37|4428.28|4428.28|0
1622112450000|2021-05-27 10:47:30|4428.35|4428.35|4428.35|4428.35|4428.35|4428.35|4428.35|4428.35|0
1622112460000|2021-05-27 10:47:40|4428.2|4428.2|4427.33|4427.33|4428.2|4428.2|4427.33|4427.33|0
1622112480000|2021-05-27 10:48:00|4427.03|4427.03|4427.03|4427.03|4427.03|4427.03|4427.03|4427.03|0
1622112520000|2021-05-27 10:48:40|4427.78|4427.78|4428.38|4428.38|4428.38|4428.38|4427.78|4427.78|0
1622112540000|2021-05-27 10:49:00|4427.78|4427.78|4427.92|4427.92|4427.98|4427.98|4427.75|4427.75|0
1622112550000|2021-05-27 10:49:10|4428.07|4428.07|4428.07|4428.07|4428.07|4428.07|4428.07|4428.07|0
1622112600000|2021-05-27 10:50:00|4428.67|4428.67|4428.97|4428.97|4428.97|4428.97|4428.67|4428.67|0
1622112610000|2021-05-27 10:50:10|4429|4429|4429|4429|4429|4429|4429|4429|0
1622112620000|2021-05-27 10:50:20|4429.09|4429.09|4429.09|4429.09|4429.09|4429.09|4429.09|4429.09|0
1622112630000|2021-05-27 10:50:30|4428.79|4428.79|4428.79|4428.79|4428.79|4428.79|4428.79|4428.79|0
1622112640000|2021-05-27 10:50:40|4429.09|4429.09|4429.31|4429.31|4429.31|4429.31|4429.09|4429.09|0
1622112700000|2021-05-27 10:51:40|4429.14|4429.14|4428.97|4428.97|4429.14|4429.14|4428.97|4428.97|0
1622112730000|2021-05-27 10:52:10|4429|4429|4429|4429|4429|4429|4429|4429|0
1622112750000|2021-05-27 10:52:30|4428.86|4428.86|4428.86|4428.86|4428.86|4428.86|4428.86|4428.86|0
1622112760000|2021-05-27 10:52:40|4428.88|4428.88|4428.88|4428.88|4428.88|4428.88|4428.88|4428.88|0
1622112770000|2021-05-27 10:52:50|4429.33|4429.33|4429.28|4429.28|4429.33|4429.33|4429.28|4429.28|0
1622112780000|2021-05-27 10:53:00|4429.43|4429.43|4429.13|4429.13|4429.43|4429.43|4429.13|4429.13|0
1622112810000|2021-05-27 10:53:30|4429.02|4429.02|4428.42|4428.42|4429.02|4429.02|4428.42|4428.42|0
1622112820000|2021-05-27 10:53:40|4428.12|4428.12|4427.07|4427.07|4428.12|4428.12|4427.07|4427.07|0
1622112840000|2021-05-27 10:54:00|4427.09|4427.09|4427.12|4427.12|4427.12|4427.12|4427.09|4427.09|0
1622112850000|2021-05-27 10:54:10|4427.08|4427.08|4427.08|4427.08|4427.08|4427.08|4427.08|4427.08|0
1622112860000|2021-05-27 10:54:20|4427.17|4427.17|4427.26|4427.26|4427.26|4427.26|4427.17|4427.17|0
1622112900000|2021-05-27 10:55:00|4427.14|4427.14|4426.84|4426.84|4427.44|4427.44|4426.84|4426.84|0
1622112910000|2021-05-27 10:55:10|4426.54|4426.54|4426.69|4426.69|4426.69|4426.69|4426.54|4426.54|0
1622112920000|2021-05-27 10:55:20|4426.84|4426.84|4427.38|4427.38|4427.38|4427.38|4426.84|4426.84|0
1622112930000|2021-05-27 10:55:30|4427.68|4427.68|4428|4428|4428.15|4428.15|4427.68|4427.68|0
1622112940000|2021-05-27 10:55:40|4428.15|4428.15|4428.15|4428.15|4428.15|4428.15|4428.15|4428.15|0
1622112950000|2021-05-27 10:55:50|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|0
1622112960000|2021-05-27 10:56:00|4428.04|4428.04|4428.19|4428.19|4428.19|4428.19|4427.89|4427.89|0
1622112970000|2021-05-27 10:56:10|4428.13|4428.13|4428.13|4428.13|4428.13|4428.13|4428.13|4428.13|0
1622112980000|2021-05-27 10:56:20|4428.43|4428.43|4427.53|4427.53|4428.43|4428.43|4427.53|4427.53|0
1622112990000|2021-05-27 10:56:30|4427.83|4427.83|4427.95|4427.95|4427.95|4427.95|4427.83|4427.83|0
1622113000000|2021-05-27 10:56:40|4427.97|4427.97|4428.32|4428.32|4428.32|4428.32|4427.97|4427.97|0
1622113010000|2021-05-27 10:56:50|4428.02|4428.02|4428.17|4428.17|4428.17|4428.17|4428.02|4428.02|0
1622113020000|2021-05-27 10:57:00|4428.08|4428.08|4428.09|4428.09|4428.09|4428.09|4427.73|4427.73|0
1622113030000|2021-05-27 10:57:10|4428.06|4428.06|4428.05|4428.05|4428.16|4428.16|4428.02|4428.02|0
1622113040000|2021-05-27 10:57:20|4428.01|4428.01|4428.01|4428.01|4428.01|4428.01|4428.01|4428.01|0
1622113070000|2021-05-27 10:57:50|4428.42|4428.42|4428.42|4428.42|4428.42|4428.42|4428.42|4428.42|0
1622113080000|2021-05-27 10:58:00|4428.57|4428.57|4429.17|4429.17|4429.17|4429.17|4428.57|4428.57|0
1622113090000|2021-05-27 10:58:10|4429.2|4429.2|4429.83|4429.83|4429.83|4429.83|4429.2|4429.2|0
1622113100000|2021-05-27 10:58:20|4430.52|4430.52|4430.37|4430.37|4430.52|4430.52|4430.37|4430.37|0
1622113110000|2021-05-27 10:58:30|4430.52|4430.52|4430.7|4430.7|4430.7|4430.7|4430.52|4430.52|0
1622113120000|2021-05-27 10:58:40|4430.85|4430.85|4430.85|4430.85|4430.85|4430.85|4430.85|4430.85|0
1622113140000|2021-05-27 10:59:00|4430.4|4430.4|4430.16|4430.16|4430.4|4430.4|4430.16|4430.16|0
1622113150000|2021-05-27 10:59:10|4430.46|4430.46|4430.31|4430.31|4430.46|4430.46|4430.31|4430.31|0
1622113160000|2021-05-27 10:59:20|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|4429.86|4429.86|0
1622113170000|2021-05-27 10:59:30|4430.01|4430.01|4429.71|4429.71|4430.01|4430.01|4429.71|4429.71|0
1622113190000|2021-05-27 10:59:50|4429.27|4429.27|4429.27|4429.27|4429.27|4429.27|4428.67|4428.67|0
1622113200000|2021-05-27 11:00:00|4428.97|4428.97|4428.64|4428.64|4428.97|4428.97|4428.64|4428.64|0
1622113210000|2021-05-27 11:00:10|4428.94|4428.94|4429.09|4429.09|4429.09|4429.09|4428.94|4428.94|0
1622113220000|2021-05-27 11:00:20|4429.15|4429.15|4429.09|4429.09|4429.15|4429.15|4429.09|4429.09|0
1622113230000|2021-05-27 11:00:30|4429.03|4429.03|4429.3|4429.3|4429.3|4429.3|4428.85|4428.85|0
1622113240000|2021-05-27 11:00:40|4429.6|4429.6|4429.6|4429.6|4429.6|4429.6|4429.6|4429.6|0
1622113250000|2021-05-27 11:00:50|4429.9|4429.9|4429.9|4429.9|4429.9|4429.9|4429.9|4429.9|0
1622113260000|2021-05-27 11:01:00|4429.75|4429.75|4429.9|4429.9|4429.9|4429.9|4429.75|4429.75|0
1622113270000|2021-05-27 11:01:10|4429.75|4429.75|4429.6|4429.6|4429.75|4429.75|4429.6|4429.6|0
1622113280000|2021-05-27 11:01:20|4429.62|4429.62|4429.62|4429.62|4429.62|4429.62|4429.62|4429.62|0
1622113290000|2021-05-27 11:01:30|4429.32|4429.32|4429.63|4429.63|4429.63|4429.63|4429.32|4429.32|0
1622113300000|2021-05-27 11:01:40|4429.54|4429.54|4429.59|4429.59|4429.59|4429.59|4429.54|4429.54|0
1622113310000|2021-05-27 11:01:50|4429.89|4429.89|4429.93|4429.93|4429.93|4429.93|4429.89|4429.89|0
1622113320000|2021-05-27 11:02:00|4429.78|4429.78|4429.66|4429.66|4429.78|4429.78|4429.63|4429.63|0
1622113330000|2021-05-27 11:02:10|4429.36|4429.36|4429.44|4429.44|4429.44|4429.44|4429.36|4429.36|0
1622113350000|2021-05-27 11:02:30|4429.14|4429.14|4429.14|4429.14|4429.14|4429.14|4429.14|4429.14|0
1622113360000|2021-05-27 11:02:40|4429.1|4429.1|4429.08|4429.08|4429.14|4429.14|4429.08|4429.08|0
1622113370000|2021-05-27 11:02:50|4428.78|4428.78|4428.85|4428.85|4429.08|4429.08|4428.78|4428.78|0
1622113380000|2021-05-27 11:03:00|4429.15|4429.15|4429.15|4429.15|4429.15|4429.15|4429.15|4429.15|0
1622113390000|2021-05-27 11:03:10|4429.12|4429.12|4429.12|4429.12|4429.12|4429.12|4429.12|4429.12|0
1622113400000|2021-05-27 11:03:20|4428.97|4428.97|4428.97|4428.97|4428.97|4428.97|4428.97|4428.97|0
1622113410000|2021-05-27 11:03:30|4428.67|4428.67|4427.77|4427.77|4428.67|4428.67|4427.77|4427.77|0
1622113420000|2021-05-27 11:03:40|4427.47|4427.47|4427.47|4427.47|4427.47|4427.47|4427.47|4427.47|0
1622113440000|2021-05-27 11:04:00|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|0
1622113460000|2021-05-27 11:04:20|4427.48|4427.48|4427.65|4427.65|4427.65|4427.65|4427.48|4427.48|0
1622113470000|2021-05-27 11:04:30|4427.5|4427.5|4427.5|4427.5|4427.5|4427.5|4427.5|4427.5|0
1622113480000|2021-05-27 11:04:40|4427.65|4427.65|4427.65|4427.65|4427.65|4427.65|4427.65|4427.65|0
1622113490000|2021-05-27 11:04:50|4427.35|4427.35|4426.88|4426.88|4427.35|4427.35|4426.88|4426.88|0
1622113500000|2021-05-27 11:05:00|4426.58|4426.58|4426.58|4426.58|4426.58|4426.58|4426.58|4426.58|0
1622113510000|2021-05-27 11:05:10|4426.28|4426.28|4426.58|4426.58|4426.58|4426.58|4426.28|4426.28|0
1622113530000|2021-05-27 11:05:30|4426.28|4426.28|4426.28|4426.28|4426.28|4426.28|4426.28|4426.28|0
1622113560000|2021-05-27 11:06:00|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|0
1622113570000|2021-05-27 11:06:10|4426.42|4426.42|4426.42|4426.42|4426.42|4426.42|4426.42|4426.42|0
1622113580000|2021-05-27 11:06:20|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|0
1622113590000|2021-05-27 11:06:30|4426.82|4426.82|4426.96|4426.96|4426.96|4426.96|4426.82|4426.82|0
1622113600000|2021-05-27 11:06:40|4427|4427|4427|4427|4427|4427|4427|4427|0
1622113610000|2021-05-27 11:06:50|4427.09|4427.09|4426.3|4426.3|4427.2|4427.2|4426.3|4426.3|0
1622113620000|2021-05-27 11:07:00|4426.15|4426.15|4425.4|4425.4|4426.15|4426.15|4425.4|4425.4|0
1622113630000|2021-05-27 11:07:10|4425.1|4425.1|4425.1|4425.1|4425.1|4425.1|4425.1|4425.1|0
1622113640000|2021-05-27 11:07:20|4424.8|4424.8|4424.65|4424.65|4424.8|4424.8|4424.65|4424.65|0
1622113650000|2021-05-27 11:07:30|4424.62|4424.62|4424.62|4424.62|4424.62|4424.62|4424.62|4424.62|0
1622113660000|2021-05-27 11:07:40|4424.32|4424.32|4424.32|4424.32|4424.32|4424.32|4424.32|4424.32|0
1622113670000|2021-05-27 11:07:50|4424.27|4424.27|4423.97|4423.97|4424.27|4424.27|4423.97|4423.97|0
1622113680000|2021-05-27 11:08:00|4423.95|4423.95|4423.65|4423.65|4423.95|4423.95|4423.65|4423.65|0
1622113690000|2021-05-27 11:08:10|4423.35|4423.35|4421.85|4421.85|4423.35|4423.35|4421.85|4421.85|0
1622113700000|2021-05-27 11:08:20|4422|4422|4421.1|4421.1|4422|4422|4421.1|4421.1|0
1622113710000|2021-05-27 11:08:30|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|0
1622113720000|2021-05-27 11:08:40|4421.1|4421.1|4421.16|4421.16|4421.16|4421.16|4421.1|4421.1|0
1622113730000|2021-05-27 11:08:50|4421.46|4421.46|4420.86|4420.86|4421.46|4421.46|4420.86|4420.86|0
1622113740000|2021-05-27 11:09:00|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|0
1622113750000|2021-05-27 11:09:10|4421.1|4421.1|4421.1|4421.1|4421.1|4421.1|4421.1|4421.1|0
1622113760000|2021-05-27 11:09:20|4421.22|4421.22|4421.22|4421.22|4421.22|4421.22|4421.22|4421.22|0
1622113770000|2021-05-27 11:09:30|4421.1|4421.1|4421.1|4421.1|4421.1|4421.1|4421.1|4421.1|0
1622113780000|2021-05-27 11:09:40|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|0
1622113790000|2021-05-27 11:09:50|4420.5|4420.5|4420.2|4420.2|4420.5|4420.5|4420.2|4420.2|0
1622113810000|2021-05-27 11:10:10|4419.9|4419.9|4419.9|4419.9|4419.9|4419.9|4419.9|4419.9|0
1622113820000|2021-05-27 11:10:20|4419.6|4419.6|4419.96|4419.96|4419.96|4419.96|4419.6|4419.6|0
1622113830000|2021-05-27 11:10:30|4419.88|4419.88|4419.5|4419.5|4419.88|4419.88|4419.5|4419.5|0
1622113840000|2021-05-27 11:10:40|4419.45|4419.45|4419.45|4419.45|4419.6|4419.6|4419.45|4419.45|0
1622113850000|2021-05-27 11:10:50|4419.75|4419.75|4419.6|4419.6|4419.75|4419.75|4419.6|4419.6|0
1622113860000|2021-05-27 11:11:00|4419.9|4419.9|4419.9|4419.9|4419.9|4419.9|4419.9|4419.9|0
1622113870000|2021-05-27 11:11:10|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|0
1622113880000|2021-05-27 11:11:20|4420.35|4420.35|4420.35|4420.35|4420.35|4420.35|4420.35|4420.35|0
1622113900000|2021-05-27 11:11:40|4420.05|4420.05|4419.9|4419.9|4420.05|4420.05|4419.9|4419.9|0
1622113910000|2021-05-27 11:11:50|4419.85|4419.85|4419.21|4419.21|4419.85|4419.85|4419.21|4419.21|0
1622113920000|2021-05-27 11:12:00|4418.91|4418.91|4418.91|4418.91|4418.91|4418.91|4418.91|4418.91|0
1622113940000|2021-05-27 11:12:20|4418.76|4418.76|4418.76|4418.76|4418.76|4418.76|4418.76|4418.76|0
1622113960000|2021-05-27 11:12:40|4418.79|4418.79|4418.19|4418.19|4418.79|4418.79|4418.19|4418.19|0
1622113970000|2021-05-27 11:12:50|4418.49|4418.49|4418.1|4418.1|4418.49|4418.49|4418.1|4418.1|0
1622113980000|2021-05-27 11:13:00|4418.01|4418.01|4418.61|4418.61|4418.61|4418.61|4418.01|4418.01|0
1622113990000|2021-05-27 11:13:10|4418.54|4418.54|4418.24|4418.24|4418.54|4418.54|4418.24|4418.24|0
1622114000000|2021-05-27 11:13:20|4417.34|4417.34|4417.07|4417.07|4417.34|4417.34|4417.01|4417.01|0
1622114010000|2021-05-27 11:13:30|4416.77|4416.77|4414.79|4414.79|4416.77|4416.77|4414.79|4414.79|0
1622114020000|2021-05-27 11:13:40|4415.09|4415.09|4415.39|4415.39|4415.39|4415.39|4415.09|4415.09|0
1622114030000|2021-05-27 11:13:50|4415.69|4415.69|4415.69|4415.69|4415.69|4415.69|4415.69|4415.69|0
1622114040000|2021-05-27 11:14:00|4415.61|4415.61|4415.61|4415.61|4415.61|4415.61|4415.61|4415.61|0
1622114090000|2021-05-27 11:14:50|4415.31|4415.31|4414.86|4414.86|4415.31|4415.31|4414.86|4414.86|0
1622114100000|2021-05-27 11:15:00|4415.16|4415.16|4415.64|4415.64|4415.64|4415.64|4415.16|4415.16|0
1622114110000|2021-05-27 11:15:10|4415.55|4415.55|4415.55|4415.55|4415.55|4415.55|4415.55|4415.55|0
1622114120000|2021-05-27 11:15:20|4415.85|4415.85|4416.15|4416.15|4416.15|4416.15|4415.85|4415.85|0
1622114140000|2021-05-27 11:15:40|4416.45|4416.45|4416.45|4416.45|4416.45|4416.45|4416.45|4416.45|0
1622114170000|2021-05-27 11:16:10|4415.85|4415.85|4416.15|4416.15|4416.15|4416.15|4415.85|4415.85|0
1622114190000|2021-05-27 11:16:30|4415.86|4415.86|4416.15|4416.15|4416.15|4416.15|4415.86|4415.86|0
1622114220000|2021-05-27 11:17:00|4416.45|4416.45|4416.6|4416.6|4416.6|4416.6|4416.31|4416.31|0
1622114230000|2021-05-27 11:17:10|4416.51|4416.51|4416.51|4416.51|4416.51|4416.51|4416.51|4416.51|0
1622114270000|2021-05-27 11:17:50|4416.96|4416.96|4416.96|4416.96|4416.96|4416.96|4416.96|4416.96|0
1622114330000|2021-05-27 11:18:50|4416.99|4416.99|4416.99|4416.99|4416.99|4416.99|4416.99|4416.99|0
1622114340000|2021-05-27 11:19:00|4416.96|4416.96|4416.66|4416.66|4416.96|4416.96|4416.66|4416.66|0
1622114360000|2021-05-27 11:19:20|4416.21|4416.21|4416.21|4416.21|4416.21|4416.21|4416.21|4416.21|0
1622114380000|2021-05-27 11:19:40|4416.51|4416.51|4416.53|4416.53|4416.66|4416.66|4416.51|4416.51|0
1622114390000|2021-05-27 11:19:50|4416.83|4416.83|4417.13|4417.13|4417.13|4417.13|4416.83|4416.83|0
1622114410000|2021-05-27 11:20:10|4417.04|4417.04|4417.04|4417.04|4417.04|4417.04|4417.04|4417.04|0
1622114420000|2021-05-27 11:20:20|4417.13|4417.13|4417.13|4417.13|4417.43|4417.43|4417.13|4417.13|0
1622114430000|2021-05-27 11:20:30|4417.17|4417.17|4417.17|4417.17|4417.17|4417.17|4417.17|4417.17|0
1622114440000|2021-05-27 11:20:40|4417.77|4417.77|4417.77|4417.77|4417.77|4417.77|4417.77|4417.77|0
1622114450000|2021-05-27 11:20:50|4417.92|4417.92|4417.47|4417.47|4417.92|4417.92|4417.47|4417.47|0
1622114470000|2021-05-27 11:21:10|4417.56|4417.56|4417.56|4417.56|4417.56|4417.56|4417.56|4417.56|0
1622114480000|2021-05-27 11:21:20|4417.65|4417.65|4417.05|4417.05|4417.65|4417.65|4417.05|4417.05|0
1622114510000|2021-05-27 11:21:50|4417|4417|4416.1|4416.1|4417|4417|4416.1|4416.1|0
1622114520000|2021-05-27 11:22:00|4415.98|4415.98|4415.98|4415.98|4415.98|4415.98|4415.98|4415.98|0
1622114550000|2021-05-27 11:22:30|4415.68|4415.68|4415.53|4415.53|4415.68|4415.68|4415.53|4415.53|0
1622114570000|2021-05-27 11:22:50|4415.44|4415.44|4415.14|4415.14|4415.44|4415.44|4415.14|4415.14|0
1622114580000|2021-05-27 11:23:00|4414.97|4414.97|4415.12|4415.12|4415.27|4415.27|4414.97|4414.97|0
1622114590000|2021-05-27 11:23:10|4415.42|4415.42|4415.39|4415.39|4415.42|4415.42|4415.39|4415.39|0
1622114600000|2021-05-27 11:23:20|4415.16|4415.16|4415.16|4415.16|4415.16|4415.16|4415.16|4415.16|0
1622114610000|2021-05-27 11:23:30|4415.2|4415.2|4415.56|4415.56|4415.56|4415.56|4415.2|4415.2|0
1622114620000|2021-05-27 11:23:40|4415.41|4415.41|4415.41|4415.41|4415.41|4415.41|4415.41|4415.41|0
1622114630000|2021-05-27 11:23:50|4415.45|4415.45|4415.52|4415.52|4415.52|4415.52|4415.45|4415.45|0
1622114680000|2021-05-27 11:24:40|4415.23|4415.23|4415.23|4415.23|4415.23|4415.23|4415.23|4415.23|0
1622114690000|2021-05-27 11:24:50|4415.53|4415.53|4415.26|4415.26|4415.53|4415.53|4415.21|4415.21|0
1622114700000|2021-05-27 11:25:00|4414.96|4414.96|4414.96|4414.96|4414.96|4414.96|4414.96|4414.96|0
1622114720000|2021-05-27 11:25:20|4414.99|4414.99|4415.02|4415.02|4415.02|4415.02|4414.96|4414.96|0
1622114750000|2021-05-27 11:25:50|4413.97|4413.97|4413.97|4413.97|4413.97|4413.97|4413.97|4413.97|0
1622114780000|2021-05-27 11:26:20|4414.27|4414.27|4413.96|4413.96|4414.27|4414.27|4413.96|4413.96|0
1622114800000|2021-05-27 11:26:40|4413.66|4413.66|4413.66|4413.66|4413.66|4413.66|4413.66|4413.66|0
1622114810000|2021-05-27 11:26:50|4413.36|4413.36|4413.36|4413.36|4413.36|4413.36|4413.36|4413.36|0
1622114820000|2021-05-27 11:27:00|4413.33|4413.33|4413.63|4413.63|4413.63|4413.63|4413.33|4413.33|0
1622114830000|2021-05-27 11:27:10|4413.33|4413.33|4413.02|4413.02|4413.33|4413.33|4413.02|4413.02|0
1622114860000|2021-05-27 11:27:40|4412.72|4412.72|4412.72|4412.72|4412.72|4412.72|4412.72|4412.72|0
1622114870000|2021-05-27 11:27:50|4413.02|4413.02|4412.75|4412.75|4413.02|4413.02|4412.72|4412.72|0
1622114880000|2021-05-27 11:28:00|4412.6|4412.6|4412.98|4412.98|4412.98|4412.98|4412.6|4412.6|0
1622114900000|2021-05-27 11:28:20|4412.68|4412.68|4412.68|4412.68|4412.68|4412.68|4412.68|4412.68|0
1622114910000|2021-05-27 11:28:30|4412.98|4412.98|4412.98|4412.98|4412.98|4412.98|4412.98|4412.98|0
1622114950000|2021-05-27 11:29:10|4412.93|4412.93|4412.93|4412.93|4412.93|4412.93|4412.93|4412.93|0
1622114960000|2021-05-27 11:29:20|4412.78|4412.78|4412.69|4412.69|4412.78|4412.78|4412.69|4412.69|0
1622114970000|2021-05-27 11:29:30|4412.54|4412.54|4412.24|4412.24|4412.54|4412.54|4412.24|4412.24|0
1622114980000|2021-05-27 11:29:40|4412.28|4412.28|4412.28|4412.28|4412.28|4412.28|4412.28|4412.28|0
1622114990000|2021-05-27 11:29:50|4411.97|4411.97|4411.97|4411.97|4411.97|4411.97|4411.97|4411.97|0
1622115000000|2021-05-27 11:30:00|4411.37|4411.37|4411.4|4411.4|4411.4|4411.4|4411.37|4411.37|0
1622115010000|2021-05-27 11:30:10|4411.38|4411.38|4411.38|4411.38|4411.38|4411.38|4411.38|4411.38|0
1622115020000|2021-05-27 11:30:20|4411.23|4411.23|4410.93|4410.93|4411.23|4411.23|4410.93|4410.93|0
1622115040000|2021-05-27 11:30:40|4411.23|4411.23|4411.23|4411.23|4411.23|4411.23|4411.23|4411.23|0
1622115050000|2021-05-27 11:30:50|4410.63|4410.63|4410.65|4410.65|4410.65|4410.65|4410.63|4410.63|0
1622115080000|2021-05-27 11:31:20|4410.95|4410.95|4410.95|4410.95|4410.95|4410.95|4410.95|4410.95|0
1622115100000|2021-05-27 11:31:40|4410.65|4410.65|4410.95|4410.95|4410.95|4410.95|4410.65|4410.65|0
1622115110000|2021-05-27 11:31:50|4411.25|4411.25|4411.25|4411.25|4411.25|4411.25|4411.25|4411.25|0
1622115120000|2021-05-27 11:32:00|4411.55|4411.55|4410.95|4410.95|4411.55|4411.55|4410.95|4410.95|0
1622115140000|2021-05-27 11:32:20|4410.8|4410.8|4410.5|4410.5|4410.8|4410.8|4410.5|4410.5|0
1622115150000|2021-05-27 11:32:30|4410.59|4410.59|4410.59|4410.59|4410.59|4410.59|4410.59|4410.59|0
1622115160000|2021-05-27 11:32:40|4410.68|4410.68|4410.52|4410.52|4410.77|4410.77|4410.48|4410.48|0
1622115170000|2021-05-27 11:32:50|4410.82|4410.82|4410.67|4410.67|4411.27|4411.27|4410.67|4410.67|0
1622115180000|2021-05-27 11:33:00|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|0
1622115190000|2021-05-27 11:33:10|4410.58|4410.58|4410.58|4410.58|4410.58|4410.58|4410.58|4410.58|0
1622115200000|2021-05-27 11:33:20|4410.73|4410.73|4410.88|4410.88|4410.88|4410.88|4410.73|4410.73|0
1622115210000|2021-05-27 11:33:30|4410.58|4410.58|4409.98|4409.98|4410.58|4410.58|4409.98|4409.98|0
1622115240000|2021-05-27 11:34:00|4410.28|4410.28|4409.98|4409.98|4410.28|4410.28|4409.98|4409.98|0
1622115250000|2021-05-27 11:34:10|4409.95|4409.95|4409.92|4409.92|4409.95|4409.95|4409.92|4409.92|0
1622115260000|2021-05-27 11:34:20|4410.22|4410.22|4410.13|4410.13|4410.22|4410.22|4410.13|4410.13|0
1622115270000|2021-05-27 11:34:30|4409.83|4409.83|4409.83|4409.83|4409.83|4409.83|4409.83|4409.83|0
1622115280000|2021-05-27 11:34:40|4410.13|4410.13|4410.43|4410.43|4410.43|4410.43|4410.13|4410.13|0
1622115290000|2021-05-27 11:34:50|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|0
1622115300000|2021-05-27 11:35:00|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|0
1622115310000|2021-05-27 11:35:10|4411.07|4411.07|4411.07|4411.07|4411.07|4411.07|4411.07|4411.07|0
1622115330000|2021-05-27 11:35:30|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|0
1622115350000|2021-05-27 11:35:50|4410.47|4410.47|4410.08|4410.08|4410.47|4410.47|4410.08|4410.08|0
1622115360000|2021-05-27 11:36:00|4410.68|4410.68|4410.83|4410.83|4410.83|4410.83|4410.68|4410.68|0
1622115390000|2021-05-27 11:36:30|4411.13|4411.13|4411.04|4411.04|4411.13|4411.13|4411.04|4411.04|0
1622115400000|2021-05-27 11:36:40|4410.74|4410.74|4411.04|4411.04|4411.04|4411.04|4410.74|4410.74|0
1622115420000|2021-05-27 11:37:00|4410.74|4410.74|4410.14|4410.14|4411.04|4411.04|4410.14|4410.14|0
1622115430000|2021-05-27 11:37:10|4409.99|4409.99|4409.9|4409.9|4409.99|4409.99|4409.9|4409.9|0
1622115450000|2021-05-27 11:37:30|4410.2|4410.2|4409.45|4409.45|4410.2|4410.2|4409.45|4409.45|0
1622115460000|2021-05-27 11:37:40|4409.15|4409.15|4409.15|4409.15|4409.45|4409.45|4409.15|4409.15|0
1622115470000|2021-05-27 11:37:50|4408.85|4408.85|4408.73|4408.73|4408.85|4408.85|4408.36|4408.36|0
1622115480000|2021-05-27 11:38:00|4408.43|4408.43|4408.43|4408.43|4408.73|4408.73|4408.43|4408.43|0
1622115490000|2021-05-27 11:38:10|4408.4|4408.4|4408.21|4408.21|4408.4|4408.4|4408.21|4408.21|0
1622115510000|2021-05-27 11:38:30|4408.51|4408.51|4408.51|4408.51|4408.51|4408.51|4408.51|4408.51|0
1622115530000|2021-05-27 11:38:50|4408.42|4408.42|4408.48|4408.48|4408.48|4408.48|4408.42|4408.42|0
1622115540000|2021-05-27 11:39:00|4408.39|4408.39|4408.39|4408.39|4408.39|4408.39|4408.39|4408.39|0
1622115550000|2021-05-27 11:39:10|4408.33|4408.33|4408.33|4408.33|4408.33|4408.33|4408.33|4408.33|0
1622115560000|2021-05-27 11:39:20|4408.03|4408.03|4408.03|4408.03|4408.03|4408.03|4408.03|4408.03|0
1622115570000|2021-05-27 11:39:30|4407.73|4407.73|4406.68|4406.68|4407.73|4407.73|4406.68|4406.68|0
1622115580000|2021-05-27 11:39:40|4407.28|4407.28|4406.98|4406.98|4407.28|4407.28|4406.98|4406.98|0
1622115590000|2021-05-27 11:39:50|4407.28|4407.28|4407.28|4407.28|4407.28|4407.28|4407.28|4407.28|0
1622115600000|2021-05-27 11:40:00|4407.58|4407.58|4407.58|4407.58|4407.58|4407.58|4407.58|4407.58|0
1622115610000|2021-05-27 11:40:10|4407.88|4407.88|4407.88|4407.88|4408.18|4408.18|4407.88|4407.88|0
1622115630000|2021-05-27 11:40:30|4407.58|4407.58|4407.28|4407.28|4407.58|4407.58|4407.28|4407.28|0
1622115640000|2021-05-27 11:40:40|4407.58|4407.58|4407.58|4407.58|4407.58|4407.58|4407.58|4407.58|0
1622115660000|2021-05-27 11:41:00|4407.73|4407.73|4407.71|4407.71|4407.73|4407.73|4407.71|4407.71|0
1622115680000|2021-05-27 11:41:20|4408.01|4408.01|4407.86|4407.86|4408.16|4408.16|4407.86|4407.86|0
1622115690000|2021-05-27 11:41:30|4407.71|4407.71|4407.71|4407.71|4407.71|4407.71|4407.71|4407.71|0
1622115700000|2021-05-27 11:41:40|4407.56|4407.56|4407.56|4407.56|4407.56|4407.56|4407.56|4407.56|0
1622115720000|2021-05-27 11:42:00|4407.86|4407.86|4408.16|4408.16|4408.16|4408.16|4407.86|4407.86|0
1622115730000|2021-05-27 11:42:10|4408.46|4408.46|4408.46|4408.46|4408.46|4408.46|4407.86|4407.86|0
1622115740000|2021-05-27 11:42:20|4408.91|4408.91|4408.91|4408.91|4408.91|4408.91|4408.91|4408.91|0
1622115760000|2021-05-27 11:42:40|4409.06|4409.06|4409.11|4409.11|4409.11|4409.11|4409.06|4409.06|0
1622115770000|2021-05-27 11:42:50|4409.2|4409.2|4409.5|4409.5|4409.8|4409.8|4409.2|4409.2|0
1622115780000|2021-05-27 11:43:00|4409.65|4409.65|4409.2|4409.2|4409.8|4409.8|4408.9|4408.9|0
1622115810000|2021-05-27 11:43:30|4409.8|4409.8|4409.8|4409.8|4409.8|4409.8|4409.8|4409.8|0
1622115820000|2021-05-27 11:43:40|4410.1|4410.1|4409.95|4409.95|4410.1|4410.1|4409.95|4409.95|0
1622115840000|2021-05-27 11:44:00|4409.8|4409.8|4408.79|4408.79|4409.8|4409.8|4408.75|4408.75|0
1622115850000|2021-05-27 11:44:10|4408.49|4408.49|4408.01|4408.01|4408.49|4408.49|4407.95|4407.95|0
1622115860000|2021-05-27 11:44:20|4408.28|4408.28|4408.37|4408.37|4408.37|4408.37|4408.28|4408.28|0
1622115870000|2021-05-27 11:44:30|4408.07|4408.07|4406.75|4406.75|4408.07|4408.07|4406.75|4406.75|0
1622115880000|2021-05-27 11:44:40|4407.05|4407.05|4407.11|4407.11|4407.16|4407.16|4407.05|4407.05|0
1622115890000|2021-05-27 11:44:50|4406.96|4406.96|4408.01|4408.01|4408.01|4408.01|4406.9|4406.9|0
1622115900000|2021-05-27 11:45:00|4408.31|4408.31|4408.46|4408.46|4408.46|4408.46|4408.31|4408.31|0
1622115910000|2021-05-27 11:45:10|4408.76|4408.76|4409.66|4409.66|4410.26|4410.26|4408.76|4408.76|0
1622115920000|2021-05-27 11:45:20|4409.96|4409.96|4410.26|4410.26|4410.26|4410.26|4409.96|4409.96|0
1622115930000|2021-05-27 11:45:30|4410.57|4410.57|4409.96|4409.96|4410.87|4410.87|4409.96|4409.96|0
1622115940000|2021-05-27 11:45:40|4410.26|4410.26|4409.66|4409.66|4410.26|4410.26|4409.36|4409.36|0
1622115950000|2021-05-27 11:45:50|4409.36|4409.36|4409.7|4409.7|4409.7|4409.7|4409.36|4409.36|0
1622115960000|2021-05-27 11:46:00|4410|4410|4410|4410|4410|4410|4410|4410|0
1622115970000|2021-05-27 11:46:10|4409.91|4409.91|4409.52|4409.52|4410.12|4410.12|4409.52|4409.52|0
1622115980000|2021-05-27 11:46:20|4409.22|4409.22|4409.26|4409.26|4409.56|4409.56|4409.22|4409.22|0
1622115990000|2021-05-27 11:46:30|4408.96|4408.96|4409.26|4409.26|4409.26|4409.26|4408.96|4408.96|0
1622116000000|2021-05-27 11:46:40|4408.96|4408.96|4409.56|4409.56|4409.56|4409.56|4408.96|4408.96|0
1622116010000|2021-05-27 11:46:50|4409.26|4409.26|4409.26|4409.26|4409.26|4409.26|4409.26|4409.26|0
1622116020000|2021-05-27 11:47:00|4408.96|4408.96|4408.78|4408.78|4409.26|4409.26|4408.78|4408.78|0
1622116030000|2021-05-27 11:47:10|4409.38|4409.38|4409.98|4409.98|4409.98|4409.98|4409.08|4409.08|0
1622116040000|2021-05-27 11:47:20|4410.07|4410.07|4410.1|4410.1|4410.1|4410.1|4410.07|4410.07|0
1622116050000|2021-05-27 11:47:30|4409.8|4409.8|4409.8|4409.8|4409.8|4409.8|4409.5|4409.5|0
1622116060000|2021-05-27 11:47:40|4409.5|4409.5|4409.5|4409.5|4409.5|4409.5|4409.5|4409.5|0
1622116070000|2021-05-27 11:47:50|4410.1|4410.1|4409.93|4409.93|4410.1|4410.1|4409.93|4409.93|0
1622116080000|2021-05-27 11:48:00|4409.62|4409.62|4410.07|4410.07|4410.07|4410.07|4409.62|4409.62|0
1622116100000|2021-05-27 11:48:20|4409.98|4409.98|4409.98|4409.98|4409.98|4409.98|4409.98|4409.98|0
1622116110000|2021-05-27 11:48:30|4409.68|4409.68|4409.68|4409.68|4409.68|4409.68|4409.68|4409.68|0
1622116120000|2021-05-27 11:48:40|4410.28|4410.28|4410.28|4410.28|4410.28|4410.28|4410.28|4410.28|0
1622116130000|2021-05-27 11:48:50|4410.59|4410.59|4410.59|4410.59|4410.59|4410.59|4410.59|4410.59|0
1622116140000|2021-05-27 11:49:00|4410.53|4410.53|4410.38|4410.38|4410.53|4410.53|4410.38|4410.38|0
1622116150000|2021-05-27 11:49:10|4410.68|4410.68|4410.68|4410.68|4410.68|4410.68|4410.68|4410.68|0
1622116160000|2021-05-27 11:49:20|4410.08|4410.08|4409.21|4409.21|4410.08|4410.08|4409.21|4409.21|0
1622116170000|2021-05-27 11:49:30|4409.12|4409.12|4409.19|4409.19|4409.42|4409.42|4409.12|4409.12|0
1622116180000|2021-05-27 11:49:40|4409.34|4409.34|4409.34|4409.34|4409.34|4409.34|4409.34|4409.34|0
1622116190000|2021-05-27 11:49:50|4409.23|4409.23|4410.19|4410.19|4410.19|4410.19|4409.23|4409.23|0
1622116200000|2021-05-27 11:50:00|4410.09|4410.09|4409.79|4409.79|4410.09|4410.09|4409.79|4409.79|0
1622116210000|2021-05-27 11:50:10|4409.77|4409.77|4409.72|4409.72|4409.79|4409.79|4409.72|4409.72|0
1622116220000|2021-05-27 11:50:20|4410.32|4410.32|4410.32|4410.32|4410.32|4410.32|4410.32|4410.32|0
1622116230000|2021-05-27 11:50:30|4410.62|4410.62|4410.62|4410.62|4410.62|4410.62|4410.62|4410.62|0
1622116250000|2021-05-27 11:50:50|4410.32|4410.32|4409.95|4409.95|4410.32|4410.32|4409.95|4409.95|0
1622116260000|2021-05-27 11:51:00|4409.89|4409.89|4409.89|4409.89|4409.89|4409.89|4409.89|4409.89|0
1622116270000|2021-05-27 11:51:10|4410|4410|4410.19|4410.19|4410.19|4410.19|4409.89|4409.89|0
1622116280000|2021-05-27 11:51:20|4409.89|4409.89|4409.64|4409.64|4409.95|4409.95|4409.64|4409.64|0
1622116300000|2021-05-27 11:51:40|4409.95|4409.95|4409.95|4409.95|4409.95|4409.95|4409.95|4409.95|0
1622116310000|2021-05-27 11:51:50|4410.25|4410.25|4409.95|4409.95|4410.25|4410.25|4409.95|4409.95|0
1622116320000|2021-05-27 11:52:00|4410.01|4410.01|4410.01|4410.01|4410.01|4410.01|4410.01|4410.01|0
1622116330000|2021-05-27 11:52:10|4409.95|4409.95|4409.65|4409.65|4409.95|4409.95|4409.65|4409.65|0
1622116340000|2021-05-27 11:52:20|4409.8|4409.8|4409.95|4409.95|4409.95|4409.95|4409.8|4409.8|0
1622116350000|2021-05-27 11:52:30|4410.09|4410.09|4410.24|4410.24|4410.24|4410.24|4410.09|4410.09|0
1622116360000|2021-05-27 11:52:40|4410.54|4410.54|4410.54|4410.54|4410.54|4410.54|4410.54|4410.54|0
1622116370000|2021-05-27 11:52:50|4410.45|4410.45|4410.45|4410.45|4410.45|4410.45|4410.45|4410.45|0
1622116380000|2021-05-27 11:53:00|4410.15|4410.15|4410.45|4410.45|4410.45|4410.45|4410.15|4410.15|0
1622116390000|2021-05-27 11:53:10|4410.15|4410.15|4410.15|4410.15|4410.45|4410.45|4410.15|4410.15|0
1622116400000|2021-05-27 11:53:20|4410.45|4410.45|4410.16|4410.16|4410.45|4410.45|4410.16|4410.16|0
1622116410000|2021-05-27 11:53:30|4410.08|4410.08|4410.04|4410.04|4410.08|4410.08|4410.04|4410.04|0
1622116420000|2021-05-27 11:53:40|4410.1|4410.1|4409.92|4409.92|4410.1|4410.1|4409.92|4409.92|0
1622116430000|2021-05-27 11:53:50|4409.9|4409.9|4409.51|4409.51|4409.9|4409.9|4409.51|4409.51|0
1622116440000|2021-05-27 11:54:00|4409.6|4409.6|4409.6|4409.6|4409.6|4409.6|4409.6|4409.6|0
1622116480000|2021-05-27 11:54:40|4409.57|4409.57|4409.57|4409.57|4409.57|4409.57|4409.57|4409.57|0
1622116490000|2021-05-27 11:54:50|4409.87|4409.87|4409.72|4409.72|4409.87|4409.87|4409.42|4409.42|0
1622116500000|2021-05-27 11:55:00|4410.02|4410.02|4410.02|4410.02|4410.02|4410.02|4410.02|4410.02|0
1622116510000|2021-05-27 11:55:10|4410.17|4410.17|4410.17|4410.17|4410.17|4410.17|4410.17|4410.17|0
1622116520000|2021-05-27 11:55:20|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|0
1622116530000|2021-05-27 11:55:30|4410.17|4410.17|4410.17|4410.17|4410.17|4410.17|4410.17|4410.17|0
1622116540000|2021-05-27 11:55:40|4410.02|4410.02|4410.02|4410.02|4410.02|4410.02|4410.02|4410.02|0
1622116550000|2021-05-27 11:55:50|4410.17|4410.17|4410.17|4410.17|4410.17|4410.17|4410.17|4410.17|0
1622116570000|2021-05-27 11:56:10|4409.87|4409.87|4409.57|4409.57|4409.87|4409.87|4409.27|4409.27|0
1622116600000|2021-05-27 11:56:40|4409.87|4409.87|4409.87|4409.87|4409.87|4409.87|4409.87|4409.87|0
1622116610000|2021-05-27 11:56:50|4409.75|4409.75|4409.66|4409.66|4409.75|4409.75|4409.66|4409.66|0
1622116620000|2021-05-27 11:57:00|4409.36|4409.36|4409.06|4409.06|4409.36|4409.36|4409.06|4409.06|0
1622116630000|2021-05-27 11:57:10|4409.36|4409.36|4409.27|4409.27|4409.36|4409.36|4409.27|4409.27|0
1622116640000|2021-05-27 11:57:20|4408.97|4408.97|4409.01|4409.01|4409.01|4409.01|4408.97|4408.97|0
1622116660000|2021-05-27 11:57:40|4408.98|4408.98|4408.98|4408.98|4408.98|4408.98|4408.98|4408.98|0
1622116690000|2021-05-27 11:58:10|4409.28|4409.28|4408.98|4408.98|4409.28|4409.28|4408.98|4408.98|0
1622116700000|2021-05-27 11:58:20|4408.92|4408.92|4408.92|4408.92|4408.92|4408.92|4408.92|4408.92|0
1622116710000|2021-05-27 11:58:30|4408.9|4408.9|4408.9|4408.9|4408.9|4408.9|4408.9|4408.9|0
1622116720000|2021-05-27 11:58:40|4408.81|4408.81|4408.81|4408.81|4408.81|4408.81|4408.81|4408.81|0
1622116730000|2021-05-27 11:58:50|4408.51|4408.51|4408.81|4408.81|4408.81|4408.81|4408.51|4408.51|0
1622116740000|2021-05-27 11:59:00|4408.87|4408.87|4409.17|4409.17|4409.17|4409.17|4408.87|4408.87|0
1622116760000|2021-05-27 11:59:20|4409.08|4409.08|4409.38|4409.38|4409.38|4409.38|4409.08|4409.08|0
1622116770000|2021-05-27 11:59:30|4409.49|4409.49|4409.58|4409.58|4409.58|4409.58|4409.49|4409.49|0
1622116780000|2021-05-27 11:59:40|4409.88|4409.88|4409.88|4409.88|4409.88|4409.88|4409.88|4409.88|0
1622116790000|2021-05-27 11:59:50|4409.58|4409.58|4409.1|4409.1|4409.58|4409.58|4409.1|4409.1|0
1622116800000|2021-05-27 12:00:00|4409.4|4409.4|4409.47|4409.47|4409.47|4409.47|4409.1|4409.1|0
1622116810000|2021-05-27 12:00:10|4409.62|4409.62|4410.38|4410.38|4410.78|4410.78|4409.62|4409.62|0
1622116820000|2021-05-27 12:00:20|4410.43|4410.43|4410.21|4410.21|4411.49|4411.49|4410.21|4410.21|0
1622116830000|2021-05-27 12:00:30|4410.15|4410.15|4409.95|4409.95|4410.15|4410.15|4409.95|4409.95|0
1622116840000|2021-05-27 12:00:40|4409.65|4409.65|4409.35|4409.35|4409.65|4409.65|4409.35|4409.35|0
1622116850000|2021-05-27 12:00:50|4409.65|4409.65|4409.95|4409.95|4409.95|4409.95|4409.47|4409.47|0
1622116860000|2021-05-27 12:01:00|4410.26|4410.26|4410.25|4410.25|4410.4|4410.4|4410.25|4410.25|0
1622116870000|2021-05-27 12:01:10|4410.4|4410.4|4409.53|4409.53|4410.4|4410.4|4409.5|4409.5|0
1622116880000|2021-05-27 12:01:20|4409.62|4409.62|4408.54|4408.54|4409.71|4409.71|4408.54|4408.54|0
1622116890000|2021-05-27 12:01:30|4408.84|4408.84|4408.49|4408.49|4409.21|4409.21|4408.49|4408.49|0
1622116910000|2021-05-27 12:01:50|4408.34|4408.34|4408.55|4408.55|4408.55|4408.55|4408.34|4408.34|0
1622116920000|2021-05-27 12:02:00|4408.85|4408.85|4407.95|4407.95|4408.85|4408.85|4407.95|4407.95|0
1622116930000|2021-05-27 12:02:10|4407.65|4407.65|4407.73|4407.73|4407.88|4407.88|4407.58|4407.58|0
1622116940000|2021-05-27 12:02:20|4407.58|4407.58|4407.79|4407.79|4407.88|4407.88|4407.58|4407.58|0
1622116960000|2021-05-27 12:02:40|4407.76|4407.76|4407.67|4407.67|4407.76|4407.76|4407.67|4407.67|0
1622116970000|2021-05-27 12:02:50|4407.78|4407.78|4407.03|4407.03|4407.78|4407.78|4407.03|4407.03|0
1622116980000|2021-05-27 12:03:00|4407.63|4407.63|4407.63|4407.63|4407.63|4407.63|4407.63|4407.63|0
1622116990000|2021-05-27 12:03:10|4407.33|4407.33|4408.58|4408.58|4408.58|4408.58|4407.33|4407.33|0
1622117000000|2021-05-27 12:03:20|4408.43|4408.43|4408.77|4408.77|4408.77|4408.77|4408.43|4408.43|0
1622117010000|2021-05-27 12:03:30|4408.68|4408.68|4408.68|4408.68|4408.68|4408.68|4408.68|4408.68|0
1622117020000|2021-05-27 12:03:40|4408.56|4408.56|4408.51|4408.51|4408.56|4408.56|4408.51|4408.51|0
1622117040000|2021-05-27 12:04:00|4408.81|4408.81|4408.72|4408.72|4408.81|4408.81|4408.72|4408.72|0
1622117050000|2021-05-27 12:04:10|4408.75|4408.75|4408.75|4408.75|4408.75|4408.75|4408.75|4408.75|0
1622117070000|2021-05-27 12:04:30|4408.93|4408.93|4408.93|4408.93|4408.93|4408.93|4408.93|4408.93|0
1622117080000|2021-05-27 12:04:40|4408.84|4408.84|4408.93|4408.93|4408.93|4408.93|4408.84|4408.84|0
1622117100000|2021-05-27 12:05:00|4408.87|4408.87|4408.78|4408.78|4408.87|4408.87|4408.78|4408.78|0
1622117110000|2021-05-27 12:05:10|4408.72|4408.72|4409.02|4409.02|4409.02|4409.02|4408.72|4408.72|0
1622117150000|2021-05-27 12:05:50|4409.11|4409.11|4409.17|4409.17|4409.41|4409.41|4409.05|4409.05|0
1622117160000|2021-05-27 12:06:00|4409.02|4409.02|4409.47|4409.47|4409.47|4409.47|4408.87|4408.87|0
1622117180000|2021-05-27 12:06:20|4410.07|4410.07|4409.47|4409.47|4410.07|4410.07|4409.47|4409.47|0
1622117200000|2021-05-27 12:06:40|4409.17|4409.17|4408.87|4408.87|4409.17|4409.17|4408.87|4408.87|0
1622117210000|2021-05-27 12:06:50|4408.85|4408.85|4408.85|4408.85|4408.85|4408.85|4408.85|4408.85|0
1622117230000|2021-05-27 12:07:10|4408.55|4408.55|4408.55|4408.55|4408.55|4408.55|4408.55|4408.55|0
1622117240000|2021-05-27 12:07:20|4408.59|4408.59|4408.59|4408.59|4408.59|4408.59|4408.59|4408.59|0
1622117250000|2021-05-27 12:07:30|4408.29|4408.29|4408.44|4408.44|4408.44|4408.44|4408.29|4408.29|0
1622117280000|2021-05-27 12:08:00|4408.74|4408.74|4408.65|4408.65|4408.74|4408.74|4408.65|4408.65|0
1622117300000|2021-05-27 12:08:20|4408.57|4408.57|4408.61|4408.61|4408.61|4408.61|4408.57|4408.57|0
1622117310000|2021-05-27 12:08:30|4408.76|4408.76|4408.46|4408.46|4408.76|4408.76|4408.46|4408.46|0
1622117320000|2021-05-27 12:08:40|4408.76|4408.76|4408.76|4408.76|4408.76|4408.76|4408.76|4408.76|0
1622117330000|2021-05-27 12:08:50|4408.85|4408.85|4408.85|4408.85|4408.85|4408.85|4408.85|4408.85|0
1622117340000|2021-05-27 12:09:00|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|0
1622117360000|2021-05-27 12:09:20|4408.4|4408.4|4408.1|4408.1|4408.4|4408.4|4408.1|4408.1|0
1622117380000|2021-05-27 12:09:40|4408.4|4408.4|4408.1|4408.1|4408.4|4408.4|4408.1|4408.1|0
1622117390000|2021-05-27 12:09:50|4408.05|4408.05|4408.14|4408.14|4408.35|4408.35|4408.05|4408.05|0
1622117400000|2021-05-27 12:10:00|4408.12|4408.12|4408.12|4408.12|4408.12|4408.12|4408.12|4408.12|0
1622117410000|2021-05-27 12:10:10|4408.03|4408.03|4408.03|4408.03|4408.03|4408.03|4408.03|4408.03|0
1622117420000|2021-05-27 12:10:20|4407.73|4407.73|4407.73|4407.73|4407.73|4407.73|4407.73|4407.73|0
1622117450000|2021-05-27 12:10:50|4407.43|4407.43|4407.13|4407.13|4407.43|4407.43|4407.13|4407.13|0
1622117460000|2021-05-27 12:11:00|4406.83|4406.83|4406.92|4406.92|4406.92|4406.92|4406.83|4406.83|0
1622117480000|2021-05-27 12:11:20|4406.62|4406.62|4405.71|4405.71|4406.62|4406.62|4405.57|4405.57|0
1622117490000|2021-05-27 12:11:30|4406.01|4406.01|4405.71|4405.71|4406.01|4406.01|4405.71|4405.71|0
1622117500000|2021-05-27 12:11:40|4405.41|4405.41|4405.41|4405.41|4405.41|4405.41|4405.41|4405.41|0
1622117510000|2021-05-27 12:11:50|4405.11|4405.11|4405.11|4405.11|4405.11|4405.11|4405.11|4405.11|0
1622117520000|2021-05-27 12:12:00|4404.84|4404.84|4404.81|4404.81|4405.11|4405.11|4404.81|4404.81|0
1622117530000|2021-05-27 12:12:10|4405.11|4405.11|4405.71|4405.71|4405.71|4405.71|4405.11|4405.11|0
1622117540000|2021-05-27 12:12:20|4405.11|4405.11|4405|4405|4405.41|4405.41|4405|4405|0
1622117550000|2021-05-27 12:12:30|4404.96|4404.96|4404.96|4404.96|4404.96|4404.96|4404.96|4404.96|0
1622117560000|2021-05-27 12:12:40|4404.87|4404.87|4404.69|4404.69|4404.87|4404.87|4404.69|4404.69|0
1622117580000|2021-05-27 12:13:00|4404.66|4404.66|4404.57|4404.57|4404.66|4404.66|4404.57|4404.57|0
1622117600000|2021-05-27 12:13:20|4404.49|4404.49|4404.42|4404.42|4404.49|4404.49|4404.42|4404.42|0
1622117610000|2021-05-27 12:13:30|4404.46|4404.46|4404.41|4404.41|4404.71|4404.71|4404.41|4404.41|0
1622117620000|2021-05-27 12:13:40|4404.71|4404.71|4404.47|4404.47|4404.71|4404.71|4404.41|4404.41|0
1622117630000|2021-05-27 12:13:50|4404.51|4404.51|4404.51|4404.51|4404.51|4404.51|4404.51|4404.51|0
1622117640000|2021-05-27 12:14:00|4405.11|4405.11|4405.56|4405.56|4405.56|4405.56|4405.11|4405.11|0
1622117650000|2021-05-27 12:14:10|4405.65|4405.65|4405.65|4405.65|4405.65|4405.65|4405.65|4405.65|0
1622117660000|2021-05-27 12:14:20|4406.1|4406.1|4406.19|4406.19|4406.19|4406.19|4406.1|4406.1|0
1622117670000|2021-05-27 12:14:30|4405.89|4405.89|4405.89|4405.89|4405.89|4405.89|4405.89|4405.89|0
1622117680000|2021-05-27 12:14:40|4405.74|4405.74|4405.74|4405.74|4405.74|4405.74|4405.74|4405.74|0
1622117700000|2021-05-27 12:15:00|4406.04|4406.04|4405.74|4405.74|4406.04|4406.04|4405.74|4405.74|0
1622117710000|2021-05-27 12:15:10|4405.65|4405.65|4405.65|4405.65|4405.65|4405.65|4405.65|4405.65|0
1622117720000|2021-05-27 12:15:20|4405.61|4405.61|4405.69|4405.69|4405.69|4405.69|4405.61|4405.61|0
1622117730000|2021-05-27 12:15:30|4405.39|4405.39|4405.09|4405.09|4405.39|4405.39|4405.09|4405.09|0
1622117740000|2021-05-27 12:15:40|4405.39|4405.39|4405.39|4405.39|4405.39|4405.39|4405.39|4405.39|0
1622117750000|2021-05-27 12:15:50|4405.37|4405.37|4405.37|4405.37|4405.37|4405.37|4405.37|4405.37|0
1622117760000|2021-05-27 12:16:00|4405.34|4405.34|4405.34|4405.34|4405.34|4405.34|4405.34|4405.34|0
1622117770000|2021-05-27 12:16:10|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|0
1622117810000|2021-05-27 12:16:50|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|0
1622117860000|2021-05-27 12:17:40|4405.89|4405.89|4406.19|4406.19|4406.19|4406.19|4405.89|4405.89|0
1622117870000|2021-05-27 12:17:50|4405.59|4405.59|4405.29|4405.29|4405.59|4405.59|4405.29|4405.29|0
1622117880000|2021-05-27 12:18:00|4405.17|4405.17|4405.15|4405.15|4405.17|4405.17|4404.85|4404.85|0
1622117890000|2021-05-27 12:18:10|4405.75|4405.75|4405.75|4405.75|4405.75|4405.75|4405.75|4405.75|0
1622117900000|2021-05-27 12:18:20|4405.73|4405.73|4405.96|4405.96|4405.96|4405.96|4405.66|4405.66|0
1622117920000|2021-05-27 12:18:40|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|0
1622117960000|2021-05-27 12:19:20|4405.75|4405.75|4405.75|4405.75|4405.75|4405.75|4405.75|4405.75|0
1622117970000|2021-05-27 12:19:30|4405.45|4405.45|4405.45|4405.45|4405.45|4405.45|4405.45|4405.45|0
1622117980000|2021-05-27 12:19:40|4405.57|4405.57|4405.57|4405.57|4405.57|4405.57|4405.57|4405.57|0
1622118000000|2021-05-27 12:20:00|4405.27|4405.27|4405.57|4405.57|4405.71|4405.71|4404.67|4404.67|0
1622118010000|2021-05-27 12:20:10|4406.01|4406.01|4405.11|4405.11|4406.31|4406.31|4404.81|4404.81|0
1622118020000|2021-05-27 12:20:20|4405.17|4405.17|4405.16|4405.16|4405.17|4405.17|4405.14|4405.14|0
1622118030000|2021-05-27 12:20:30|4405.25|4405.25|4404.99|4404.99|4405.25|4405.25|4404.95|4404.95|0
1622118060000|2021-05-27 12:21:00|4404.88|4404.88|4405.14|4405.14|4405.44|4405.44|4404.84|4404.84|0
1622118070000|2021-05-27 12:21:10|4405.44|4405.44|4404.84|4404.84|4405.74|4405.74|4404.84|4404.84|0
1622118080000|2021-05-27 12:21:20|4405.14|4405.14|4404.69|4404.69|4405.14|4405.14|4404.69|4404.69|0
1622118100000|2021-05-27 12:21:40|4404.39|4404.39|4404.84|4404.84|4404.84|4404.84|4404.39|4404.39|0
1622118110000|2021-05-27 12:21:50|4404.99|4404.99|4404.99|4404.99|4404.99|4404.99|4404.99|4404.99|0
1622118130000|2021-05-27 12:22:10|4404.84|4404.84|4404.69|4404.69|4404.84|4404.84|4404.69|4404.69|0
1622118140000|2021-05-27 12:22:20|4404.39|4404.39|4403.79|4403.79|4404.39|4404.39|4403.79|4403.79|0
1622118150000|2021-05-27 12:22:30|4404.39|4404.39|4404.69|4404.69|4404.69|4404.69|4404.09|4404.09|0
1622118160000|2021-05-27 12:22:40|4404.39|4404.39|4404.48|4404.48|4404.48|4404.48|4404.39|4404.39|0
1622118180000|2021-05-27 12:23:00|4404.63|4404.63|4404.99|4404.99|4404.99|4404.99|4404.48|4404.48|0
1622118190000|2021-05-27 12:23:10|4404.39|4404.39|4404.09|4404.09|4404.39|4404.39|4404.09|4404.09|0
1622118210000|2021-05-27 12:23:30|4403.79|4403.79|4403.7|4403.7|4404.09|4404.09|4403.7|4403.7|0
1622118240000|2021-05-27 12:24:00|4404|4404|4404.6|4404.6|4404.6|4404.6|4404|4404|0
1622118250000|2021-05-27 12:24:10|4404.3|4404.3|4404.3|4404.3|4404.3|4404.3|4404.3|4404.3|0
1622118260000|2021-05-27 12:24:20|4404.26|4404.26|4404.26|4404.26|4404.26|4404.26|4404.26|4404.26|0
1622118270000|2021-05-27 12:24:30|4404.56|4404.56|4404.56|4404.56|4404.56|4404.56|4404.56|4404.56|0
1622118280000|2021-05-27 12:24:40|4404.86|4404.86|4404.86|4404.86|4404.86|4404.86|4404.86|4404.86|0
1622118290000|2021-05-27 12:24:50|4404.56|4404.56|4404.56|4404.56|4404.56|4404.56|4404.56|4404.56|0
1622118300000|2021-05-27 12:25:00|4404.48|4404.48|4403.85|4403.85|4404.48|4404.48|4403.76|4403.76|0
1622118310000|2021-05-27 12:25:10|4403.76|4403.76|4404.75|4404.75|4404.75|4404.75|4403.76|4403.76|0
1622118320000|2021-05-27 12:25:20|4405.05|4405.05|4405.35|4405.35|4405.35|4405.35|4405.05|4405.05|0
1622118350000|2021-05-27 12:25:50|4405.01|4405.01|4404.97|4404.97|4405.01|4405.01|4404.97|4404.97|0
1622118360000|2021-05-27 12:26:00|4404.82|4404.82|4404.67|4404.67|4404.97|4404.97|4404.67|4404.67|0
1622118400000|2021-05-27 12:26:40|4404.37|4404.37|4403.98|4403.98|4404.37|4404.37|4403.98|4403.98|0
1622118410000|2021-05-27 12:26:50|4404.28|4404.28|4403.98|4403.98|4404.28|4404.28|4403.98|4403.98|0
1622118420000|2021-05-27 12:27:00|4403.83|4403.83|4403.74|4403.74|4403.83|4403.83|4403.74|4403.74|0
1622118430000|2021-05-27 12:27:10|4403.44|4403.44|4402.55|4402.55|4403.44|4403.44|4402.55|4402.55|0
1622118440000|2021-05-27 12:27:20|4402.7|4402.7|4402.85|4402.85|4402.85|4402.85|4402.55|4402.55|0
1622118450000|2021-05-27 12:27:30|4402.25|4402.25|4402.25|4402.25|4402.25|4402.25|4402.25|4402.25|0
1622118460000|2021-05-27 12:27:40|4402.55|4402.55|4402.55|4402.55|4402.55|4402.55|4402.55|4402.55|0
1622118470000|2021-05-27 12:27:50|4402.85|4402.85|4402.25|4402.25|4402.85|4402.85|4402.25|4402.25|0
1622118480000|2021-05-27 12:28:00|4402.2|4402.2|4402.2|4402.2|4402.2|4402.2|4402.2|4402.2|0
1622118490000|2021-05-27 12:28:10|4402.5|4402.5|4402.72|4402.72|4402.72|4402.72|4402.5|4402.5|0
1622118500000|2021-05-27 12:28:20|4402.27|4402.27|4402.27|4402.27|4402.27|4402.27|4402.27|4402.27|0
1622118530000|2021-05-27 12:28:50|4402.31|4402.31|4402.01|4402.01|4402.31|4402.31|4402.01|4402.01|0
1622118540000|2021-05-27 12:29:00|4401.71|4401.71|4401.22|4401.22|4401.71|4401.71|4401.22|4401.22|0
1622118570000|2021-05-27 12:29:30|4401.37|4401.37|4401.37|4401.37|4401.67|4401.67|4401.37|4401.37|0
1622118580000|2021-05-27 12:29:40|4401.31|4401.31|4401.01|4401.01|4401.31|4401.31|4401.01|4401.01|0
1622118590000|2021-05-27 12:29:50|4400.56|4400.56|4400.34|4400.34|4400.56|4400.56|4400.27|4400.27|0
1622118600000|2021-05-27 12:30:00|4400.78|4400.78|4400.51|4400.51|4401.68|4401.68|4400.48|4400.48|0
1622118610000|2021-05-27 12:30:10|4400.66|4400.66|4400.51|4400.51|4400.66|4400.66|4400.51|4400.51|0
1622118620000|2021-05-27 12:30:20|4400.45|4400.45|4400.45|4400.45|4400.45|4400.45|4400.45|4400.45|0
1622118640000|2021-05-27 12:30:40|4401.05|4401.05|4401.05|4401.05|4401.05|4401.05|4401.05|4401.05|0
1622118650000|2021-05-27 12:30:50|4400.9|4400.9|4400.9|4400.9|4400.9|4400.9|4400.9|4400.9|0
1622118660000|2021-05-27 12:31:00|4400.45|4400.45|4400.45|4400.45|4400.45|4400.45|4400.45|4400.45|0
1622118680000|2021-05-27 12:31:20|4400.75|4400.75|4400.75|4400.75|4400.75|4400.75|4400.75|4400.75|0
1622118690000|2021-05-27 12:31:30|4400.79|4400.79|4400.75|4400.75|4400.79|4400.79|4400.75|4400.75|0
1622118700000|2021-05-27 12:31:40|4400.66|4400.66|4400.36|4400.36|4400.66|4400.66|4400.36|4400.36|0
1622118710000|2021-05-27 12:31:50|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|0
1622118720000|2021-05-27 12:32:00|4400.63|4400.63|4400.63|4400.63|4400.63|4400.63|4400.63|4400.63|0
1622118740000|2021-05-27 12:32:20|4400.72|4400.72|4400.81|4400.81|4400.81|4400.81|4400.72|4400.72|0
1622118760000|2021-05-27 12:32:40|4400.78|4400.78|4400.69|4400.69|4400.78|4400.78|4400.69|4400.69|0
1622118770000|2021-05-27 12:32:50|4400.66|4400.66|4400.49|4400.49|4400.66|4400.66|4400.49|4400.49|0
1622118790000|2021-05-27 12:33:10|4400.37|4400.37|4400.82|4400.82|4400.82|4400.82|4400.37|4400.37|0
1622118800000|2021-05-27 12:33:20|4401.12|4401.12|4401.62|4401.62|4401.66|4401.66|4401.12|4401.12|0
1622118810000|2021-05-27 12:33:30|4401.92|4401.92|4401.92|4401.92|4401.92|4401.92|4401.92|4401.92|0
1622118820000|2021-05-27 12:33:40|4401.32|4401.32|4401.62|4401.62|4401.62|4401.62|4401.32|4401.32|0
1622118830000|2021-05-27 12:33:50|4401.67|4401.67|4401.52|4401.52|4401.67|4401.67|4401.52|4401.52|0
1622118840000|2021-05-27 12:34:00|4402.12|4402.12|4402.4|4402.4|4402.4|4402.4|4402.12|4402.12|0
1622118850000|2021-05-27 12:34:10|4402.7|4402.7|4402.46|4402.46|4402.7|4402.7|4402.4|4402.4|0
1622118860000|2021-05-27 12:34:20|4402.16|4402.16|4402.25|4402.25|4402.46|4402.46|4402.16|4402.16|0
1622118870000|2021-05-27 12:34:30|4402.55|4402.55|4402.55|4402.55|4402.55|4402.55|4402.55|4402.55|0
1622118880000|2021-05-27 12:34:40|4402.4|4402.4|4401.05|4401.05|4402.4|4402.4|4401.05|4401.05|0
1622118890000|2021-05-27 12:34:50|4401.01|4401.01|4400.98|4400.98|4401.01|4401.01|4400.98|4400.98|0
1622118900000|2021-05-27 12:35:00|4401.28|4401.28|4400.68|4400.68|4401.28|4401.28|4400.68|4400.68|0
1622118920000|2021-05-27 12:35:20|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|0
1622118930000|2021-05-27 12:35:30|4400.68|4400.68|4400.38|4400.38|4400.68|4400.68|4400.38|4400.38|0
1622118940000|2021-05-27 12:35:40|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|0
1622118960000|2021-05-27 12:36:00|4400.68|4400.68|4399.63|4399.63|4400.68|4400.68|4399.63|4399.63|0
1622118970000|2021-05-27 12:36:10|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|0
1622118980000|2021-05-27 12:36:20|4398.79|4398.79|4399.48|4399.48|4399.48|4399.48|4398.79|4398.79|0
1622118990000|2021-05-27 12:36:30|4399.42|4399.42|4399.48|4399.48|4399.48|4399.48|4399.42|4399.42|0
1622119010000|2021-05-27 12:36:50|4399.45|4399.45|4399.45|4399.45|4399.45|4399.45|4399.45|4399.45|0
1622119040000|2021-05-27 12:37:20|4399.15|4399.15|4399.15|4399.15|4399.15|4399.15|4399.15|4399.15|0
1622119060000|2021-05-27 12:37:40|4399.45|4399.45|4399.61|4399.61|4400.06|4400.06|4399.45|4399.45|0
1622119070000|2021-05-27 12:37:50|4399.76|4399.76|4399.64|4399.64|4399.76|4399.76|4399.64|4399.64|0
1622119080000|2021-05-27 12:38:00|4399.59|4399.59|4399.86|4399.86|4399.86|4399.86|4399.41|4399.41|0
1622119090000|2021-05-27 12:38:10|4400.16|4400.16|4400.46|4400.46|4400.46|4400.46|4400.16|4400.16|0
1622119100000|2021-05-27 12:38:20|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|0
1622119110000|2021-05-27 12:38:30|4400.11|4400.11|4399.72|4399.72|4400.11|4400.11|4399.72|4399.72|0
1622119120000|2021-05-27 12:38:40|4399.86|4399.86|4399.79|4399.79|4399.86|4399.86|4399.79|4399.79|0
1622119130000|2021-05-27 12:38:50|4400.09|4400.09|4400.37|4400.37|4400.39|4400.39|4400.09|4400.09|0
1622119140000|2021-05-27 12:39:00|4400.07|4400.07|4399.77|4399.77|4400.07|4400.07|4399.77|4399.77|0
1622119180000|2021-05-27 12:39:40|4400.37|4400.37|4400.33|4400.33|4400.37|4400.37|4400.33|4400.33|0
1622119190000|2021-05-27 12:39:50|4400.63|4400.63|4400.63|4400.63|4400.63|4400.63|4400.63|4400.63|0
1622119200000|2021-05-27 12:40:00|4400.18|4400.18|4400.18|4400.18|4400.18|4400.18|4400.18|4400.18|0
1622119210000|2021-05-27 12:40:10|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|0
1622119230000|2021-05-27 12:40:30|4399.76|4399.76|4399.76|4399.76|4399.76|4399.76|4399.76|4399.76|0
1622119240000|2021-05-27 12:40:40|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|0
1622119260000|2021-05-27 12:41:00|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|0
1622119300000|2021-05-27 12:41:40|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|0
1622119310000|2021-05-27 12:41:50|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|0
1622119320000|2021-05-27 12:42:00|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|0
1622119350000|2021-05-27 12:42:30|4400.4|4400.4|4399.8|4399.8|4400.4|4400.4|4399.8|4399.8|0
1622119360000|2021-05-27 12:42:40|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|0
1622119370000|2021-05-27 12:42:50|4399.8|4399.8|4399.42|4399.42|4399.8|4399.8|4399.42|4399.42|0
1622119380000|2021-05-27 12:43:00|4399.45|4399.45|4398.7|4398.7|4399.45|4399.45|4398.7|4398.7|0
1622119400000|2021-05-27 12:43:20|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|0
1622119420000|2021-05-27 12:43:40|4398.96|4398.96|4398.87|4398.87|4398.96|4398.96|4398.87|4398.87|0
1622119430000|2021-05-27 12:43:50|4398.82|4398.82|4398.22|4398.22|4398.97|4398.97|4398.22|4398.22|0
1622119440000|2021-05-27 12:44:00|4397.93|4397.93|4397.66|4397.66|4397.93|4397.93|4397.66|4397.66|0
1622119450000|2021-05-27 12:44:10|4397.36|4397.36|4396.76|4396.76|4397.36|4397.36|4396.76|4396.76|0
1622119460000|2021-05-27 12:44:20|4396.61|4396.61|4396.31|4396.31|4396.61|4396.61|4396.31|4396.31|0
1622119470000|2021-05-27 12:44:30|4396.61|4396.61|4396.61|4396.61|4396.61|4396.61|4396.61|4396.61|0
1622119490000|2021-05-27 12:44:50|4396.46|4396.46|4396.01|4396.01|4396.46|4396.46|4396.01|4396.01|0
1622119500000|2021-05-27 12:45:00|4395.87|4395.87|4396.16|4396.16|4396.46|4396.46|4395.56|4395.56|0
1622119520000|2021-05-27 12:45:20|4395.86|4395.86|4395.56|4395.56|4395.86|4395.86|4395.56|4395.56|0
1622119530000|2021-05-27 12:45:30|4395.86|4395.86|4396.24|4396.24|4396.24|4396.24|4395.86|4395.86|0
1622119540000|2021-05-27 12:45:40|4396.54|4396.54|4396.24|4396.24|4396.84|4396.84|4396.24|4396.24|0
1622119550000|2021-05-27 12:45:50|4396.28|4396.28|4396.1|4396.1|4396.28|4396.28|4396.1|4396.1|0
1622119560000|2021-05-27 12:46:00|4396.4|4396.4|4397.44|4397.44|4397.44|4397.44|4396.4|4396.4|0
1622119570000|2021-05-27 12:46:10|4397.29|4397.29|4397.38|4397.38|4397.38|4397.38|4397.29|4397.29|0
1622119590000|2021-05-27 12:46:30|4397.68|4397.68|4397.38|4397.38|4397.68|4397.68|4397.38|4397.38|0
1622119600000|2021-05-27 12:46:40|4397.61|4397.61|4397.67|4397.67|4397.67|4397.67|4397.61|4397.61|0
1622119630000|2021-05-27 12:47:10|4397.71|4397.71|4397.86|4397.86|4397.86|4397.86|4397.71|4397.71|0
1622119640000|2021-05-27 12:47:20|4397.9|4397.9|4397.9|4397.9|4397.9|4397.9|4397.9|4397.9|0
1622119660000|2021-05-27 12:47:40|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|0
1622119670000|2021-05-27 12:47:50|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|0
1622119680000|2021-05-27 12:48:00|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|0
1622119690000|2021-05-27 12:48:10|4397.33|4397.33|4397.97|4397.97|4397.97|4397.97|4397.22|4397.22|0
1622119730000|2021-05-27 12:48:50|4397.67|4397.67|4397.33|4397.33|4397.67|4397.67|4397.07|4397.07|0
1622119740000|2021-05-27 12:49:00|4397.44|4397.44|4397.83|4397.83|4398.13|4398.13|4397.44|4397.44|0
1622119760000|2021-05-27 12:49:20|4398.13|4398.13|4398.28|4398.28|4398.58|4398.58|4398.13|4398.13|0
1622119770000|2021-05-27 12:49:30|4398.13|4398.13|4398.08|4398.08|4398.13|4398.13|4398.08|4398.08|0
1622119780000|2021-05-27 12:49:40|4397.96|4397.96|4398.5|4398.5|4398.5|4398.5|4397.96|4397.96|0
1622119800000|2021-05-27 12:50:00|4398.8|4398.8|4399.1|4399.1|4399.1|4399.1|4398.8|4398.8|0
1622119810000|2021-05-27 12:50:10|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|0
1622119820000|2021-05-27 12:50:20|4399.31|4399.31|4398.86|4398.86|4399.31|4399.31|4398.71|4398.71|0
1622119830000|2021-05-27 12:50:30|4399.16|4399.16|4399.76|4399.76|4399.76|4399.76|4399.16|4399.16|0
1622119850000|2021-05-27 12:50:50|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|0
1622119880000|2021-05-27 12:51:20|4399.71|4399.71|4399.71|4399.71|4399.71|4399.71|4399.71|4399.71|0
1622119890000|2021-05-27 12:51:30|4400.01|4400.01|4399.92|4399.92|4400.01|4400.01|4399.92|4399.92|0
1622119900000|2021-05-27 12:51:40|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|0
1622119910000|2021-05-27 12:51:50|4400.11|4400.11|4400.05|4400.05|4400.11|4400.11|4400.05|4400.05|0
1622119920000|2021-05-27 12:52:00|4400.03|4400.03|4401.23|4401.23|4401.23|4401.23|4400.03|4400.03|0
1622119930000|2021-05-27 12:52:10|4401.68|4401.68|4401.68|4401.68|4401.68|4401.68|4401.68|4401.68|0
1622119940000|2021-05-27 12:52:20|4401.82|4401.82|4401.82|4401.82|4401.82|4401.82|4401.82|4401.82|0
1622119950000|2021-05-27 12:52:30|4403.03|4403.03|4403.05|4403.05|4403.05|4403.05|4403.03|4403.03|0
1622119960000|2021-05-27 12:52:40|4403.08|4403.08|4404.21|4404.21|4404.51|4404.51|4402.99|4402.99|0
1622119970000|2021-05-27 12:52:50|4404.3|4404.3|4404.39|4404.39|4404.39|4404.39|4404.3|4404.3|0
1622119980000|2021-05-27 12:53:00|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|0
1622120000000|2021-05-27 12:53:20|4404.39|4404.39|4404.5|4404.5|4404.5|4404.5|4404.35|4404.35|0
1622120010000|2021-05-27 12:53:30|4404.54|4404.54|4405.03|4405.03|4405.03|4405.03|4404.54|4404.54|0
1622120030000|2021-05-27 12:53:50|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|0
1622120040000|2021-05-27 12:54:00|4405.03|4405.03|4405.03|4405.03|4405.03|4405.03|4405.03|4405.03|0
1622120050000|2021-05-27 12:54:10|4405.33|4405.33|4405.33|4405.33|4405.33|4405.33|4405.33|4405.33|0
1622120070000|2021-05-27 12:54:30|4405.18|4405.18|4405.18|4405.18|4405.18|4405.18|4405.18|4405.18|0
1622120080000|2021-05-27 12:54:40|4405.33|4405.33|4405.63|4405.63|4405.63|4405.63|4405.33|4405.33|0
1622120100000|2021-05-27 12:55:00|4405.03|4405.03|4405.03|4405.03|4405.33|4405.33|4404.73|4404.73|0
1622120110000|2021-05-27 12:55:10|4405.32|4405.32|4405.47|4405.47|4405.47|4405.47|4405.32|4405.32|0
1622120120000|2021-05-27 12:55:20|4405.32|4405.32|4405.62|4405.62|4405.62|4405.62|4405.32|4405.32|0
1622120130000|2021-05-27 12:55:30|4405.66|4405.66|4405.69|4405.69|4405.69|4405.69|4405.66|4405.66|0
1622120140000|2021-05-27 12:55:40|4406.28|4406.28|4407.33|4407.33|4407.33|4407.33|4406.28|4406.28|0
1622120150000|2021-05-27 12:55:50|4407.37|4407.37|4406.77|4406.77|4407.37|4407.37|4406.77|4406.77|0
1622120160000|2021-05-27 12:56:00|4407.07|4407.07|4407.07|4407.07|4407.07|4407.07|4407.07|4407.07|0
1622120180000|2021-05-27 12:56:20|4407.37|4407.37|4407.37|4407.37|4407.37|4407.37|4407.37|4407.37|0
1622120210000|2021-05-27 12:56:50|4407.45|4407.45|4407.45|4407.45|4407.45|4407.45|4407.45|4407.45|0
1622120220000|2021-05-27 12:57:00|4407.75|4407.75|4407.75|4407.75|4407.75|4407.75|4407.75|4407.75|0
1622120230000|2021-05-27 12:57:10|4407.45|4407.45|4406.55|4406.55|4407.45|4407.45|4406.55|4406.55|0
1622120250000|2021-05-27 12:57:30|4406.85|4406.85|4406.85|4406.85|4406.85|4406.85|4406.85|4406.85|0
1622120290000|2021-05-27 12:58:10|4407.15|4407.15|4407.45|4407.45|4407.45|4407.45|4407.15|4407.15|0
1622120300000|2021-05-27 12:58:20|4407.75|4407.75|4407.84|4407.84|4407.84|4407.84|4407.75|4407.75|0
1622120310000|2021-05-27 12:58:30|4407.54|4407.54|4406.19|4406.19|4407.54|4407.54|4406.19|4406.19|0
1622120320000|2021-05-27 12:58:40|4405.29|4405.29|4405.06|4405.06|4405.45|4405.45|4405.06|4405.06|0
1622120330000|2021-05-27 12:58:50|4405.04|4405.04|4405.29|4405.29|4405.31|4405.31|4405.01|4405.01|0
1622120340000|2021-05-27 12:59:00|4405.38|4405.38|4405.44|4405.44|4405.44|4405.44|4405.38|4405.38|0
1622120360000|2021-05-27 12:59:20|4405.14|4405.14|4405.14|4405.14|4405.14|4405.14|4405.14|4405.14|0
1622120370000|2021-05-27 12:59:30|4405.05|4405.05|4404.99|4404.99|4405.08|4405.08|4404.99|4404.99|0
1622120380000|2021-05-27 12:59:40|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|0
1622120390000|2021-05-27 12:59:50|4405.2|4405.2|4405.2|4405.2|4405.2|4405.2|4405.2|4405.2|0
1622120400000|2021-05-27 13:00:00|4405.14|4405.14|4404.84|4404.84|4405.14|4405.14|4404.84|4404.84|0
1622120410000|2021-05-27 13:00:10|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|0
1622120420000|2021-05-27 13:00:20|4404.67|4404.67|4405.12|4405.12|4405.12|4405.12|4404.67|4404.67|0
1622120430000|2021-05-27 13:00:30|4405.18|4405.18|4404.93|4404.93|4405.18|4405.18|4404.84|4404.84|0
1622120450000|2021-05-27 13:00:50|4404.97|4404.97|4405.26|4405.26|4405.26|4405.26|4404.97|4404.97|0
1622120460000|2021-05-27 13:01:00|4405.35|4405.35|4405.6|4405.6|4405.66|4405.66|4405.35|4405.35|0
1622120470000|2021-05-27 13:01:10|4405.67|4405.67|4404.77|4404.77|4405.67|4405.67|4404.77|4404.77|0
1622120490000|2021-05-27 13:01:30|4404.68|4404.68|4404.68|4404.68|4404.68|4404.68|4404.68|4404.68|0
1622120500000|2021-05-27 13:01:40|4404.38|4404.38|4404.68|4404.68|4404.68|4404.68|4404.38|4404.38|0
1622120510000|2021-05-27 13:01:50|4404.98|4404.98|4404.98|4404.98|4404.98|4404.98|4404.98|4404.98|0
1622120520000|2021-05-27 13:02:00|4404.68|4404.68|4404.38|4404.38|4404.68|4404.68|4404.38|4404.38|0
1622120530000|2021-05-27 13:02:10|4404.21|4404.21|4403.94|4403.94|4404.39|4404.39|4403.94|4403.94|0
1622120540000|2021-05-27 13:02:20|4404.04|4404.04|4404.22|4404.22|4404.37|4404.37|4404.04|4404.04|0
1622120550000|2021-05-27 13:02:30|4403.92|4403.92|4403.92|4403.92|4403.92|4403.92|4403.92|4403.92|0
1622120570000|2021-05-27 13:02:50|4404.22|4404.22|4404.22|4404.22|4404.22|4404.22|4404.22|4404.22|0
1622120590000|2021-05-27 13:03:10|4404.37|4404.37|4404.37|4404.37|4404.37|4404.37|4404.37|4404.37|0
1622120610000|2021-05-27 13:03:30|4404.22|4404.22|4404.22|4404.22|4404.22|4404.22|4404.22|4404.22|0
1622120620000|2021-05-27 13:03:40|4404.52|4404.52|4404.52|4404.52|4404.82|4404.82|4404.52|4404.52|0
1622120630000|2021-05-27 13:03:50|4404.22|4404.22|4404.26|4404.26|4404.26|4404.26|4404.22|4404.22|0
1622120650000|2021-05-27 13:04:10|4403.96|4403.96|4403.99|4403.99|4403.99|4403.99|4403.96|4403.96|0
1622120660000|2021-05-27 13:04:20|4403.95|4403.95|4403.65|4403.65|4403.95|4403.95|4403.65|4403.65|0
1622120670000|2021-05-27 13:04:30|4403.74|4403.74|4403.23|4403.23|4403.83|4403.83|4403.23|4403.23|0
1622120690000|2021-05-27 13:04:50|4403.27|4403.27|4402.91|4402.91|4403.42|4403.42|4402.91|4402.91|0
1622120700000|2021-05-27 13:05:00|4403.06|4403.06|4402.97|4402.97|4403.06|4403.06|4402.97|4402.97|0
1622120710000|2021-05-27 13:05:10|4402.82|4402.82|4402.46|4402.46|4402.82|4402.82|4402.27|4402.27|0
1622120720000|2021-05-27 13:05:20|4402.53|4402.53|4402.53|4402.53|4402.57|4402.57|4402.53|4402.53|0
1622120730000|2021-05-27 13:05:30|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|0
1622120740000|2021-05-27 13:05:40|4402.56|4402.56|4402.56|4402.56|4402.56|4402.56|4402.56|4402.56|0
1622120750000|2021-05-27 13:05:50|4402.26|4402.26|4402.26|4402.26|4402.26|4402.26|4402.26|4402.26|0
1622120760000|2021-05-27 13:06:00|4402.2|4402.2|4402.2|4402.2|4402.2|4402.2|4402.2|4402.2|0
1622120770000|2021-05-27 13:06:10|4401.9|4401.9|4401.6|4401.6|4401.9|4401.9|4401.6|4401.6|0
1622120780000|2021-05-27 13:06:20|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|0
1622120800000|2021-05-27 13:06:40|4401|4401|4401|4401|4401|4401|4401|4401|0
1622120820000|2021-05-27 13:07:00|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|0
1622120830000|2021-05-27 13:07:10|4400.4|4400.4|4400.1|4400.1|4400.4|4400.4|4400.1|4400.1|0
1622120850000|2021-05-27 13:07:30|4400.19|4400.19|4400.19|4400.19|4400.19|4400.19|4400.19|4400.19|0
1622120860000|2021-05-27 13:07:40|4400.28|4400.28|4400.58|4400.58|4400.58|4400.58|4400.28|4400.28|0
1622120870000|2021-05-27 13:07:50|4400.52|4400.52|4400.52|4400.52|4400.52|4400.52|4400.52|4400.52|0
1622120890000|2021-05-27 13:08:10|4399.92|4399.92|4399.98|4399.98|4399.98|4399.98|4399.92|4399.92|0
1622120910000|2021-05-27 13:08:30|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|0
1622120920000|2021-05-27 13:08:40|4399.88|4399.88|4400.06|4400.06|4400.36|4400.36|4399.88|4399.88|0
1622120930000|2021-05-27 13:08:50|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|0
1622120940000|2021-05-27 13:09:00|4399.65|4399.65|4399.95|4399.95|4399.95|4399.95|4399.65|4399.65|0
1622120950000|2021-05-27 13:09:10|4399.65|4399.65|4399.08|4399.08|4399.98|4399.98|4399.08|4399.08|0
1622120970000|2021-05-27 13:09:30|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|0
1622120980000|2021-05-27 13:09:40|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|0
1622120990000|2021-05-27 13:09:50|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|0
1622121000000|2021-05-27 13:10:00|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|0
1622121010000|2021-05-27 13:10:10|4399.41|4399.41|4399.41|4399.41|4399.41|4399.41|4399.41|4399.41|0
1622121030000|2021-05-27 13:10:30|4399.1|4399.1|4399.41|4399.41|4399.41|4399.41|4399.1|4399.1|0
1622121040000|2021-05-27 13:10:40|4399.55|4399.55|4399.55|4399.55|4399.7|4399.7|4399.41|4399.41|0
1622121050000|2021-05-27 13:10:50|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|0
1622121060000|2021-05-27 13:11:00|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|0
1622121070000|2021-05-27 13:11:10|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|0
1622121080000|2021-05-27 13:11:20|4400.18|4400.18|4400.78|4400.78|4400.78|4400.78|4400.18|4400.18|0
1622121090000|2021-05-27 13:11:30|4400.93|4400.93|4400.34|4400.34|4400.93|4400.93|4400.34|4400.34|0
1622121100000|2021-05-27 13:11:40|4400.37|4400.37|4400.07|4400.07|4400.37|4400.37|4399.77|4399.77|0
1622121110000|2021-05-27 13:11:50|4400.37|4400.37|4400.67|4400.67|4400.67|4400.67|4400.37|4400.37|0
1622121120000|2021-05-27 13:12:00|4400.82|4400.82|4401.27|4401.27|4401.27|4401.27|4400.37|4400.37|0
1622121140000|2021-05-27 13:12:20|4401.72|4401.72|4402.61|4402.61|4402.61|4402.61|4401.72|4401.72|0
1622121150000|2021-05-27 13:12:30|4402.69|4402.69|4402.54|4402.54|4402.69|4402.69|4402.54|4402.54|0
1622121160000|2021-05-27 13:12:40|4402.39|4402.39|4402.09|4402.09|4402.39|4402.39|4402.09|4402.09|0
1622121170000|2021-05-27 13:12:50|4402.69|4402.69|4402.69|4402.69|4402.69|4402.69|4402.69|4402.69|0
1622121190000|2021-05-27 13:13:10|4402.09|4402.09|4401.56|4401.56|4402.09|4402.09|4401.56|4401.56|0
1622121200000|2021-05-27 13:13:20|4401.51|4401.51|4401.39|4401.39|4401.51|4401.51|4401.39|4401.39|0
1622121210000|2021-05-27 13:13:30|4401.45|4401.45|4401.32|4401.32|4401.45|4401.45|4401.32|4401.32|0
1622121220000|2021-05-27 13:13:40|4400.71|4400.71|4400.54|4400.54|4401.01|4401.01|4400.54|4400.54|0
1622121230000|2021-05-27 13:13:50|4400.39|4400.39|4400.09|4400.09|4400.39|4400.39|4400.09|4400.09|0
1622121240000|2021-05-27 13:14:00|4399.81|4399.81|4399.92|4399.92|4399.92|4399.92|4399.81|4399.81|0
1622121250000|2021-05-27 13:14:10|4399.81|4399.81|4399.85|4399.85|4399.85|4399.85|4399.81|4399.81|0
1622121260000|2021-05-27 13:14:20|4399.9|4399.9|4400.13|4400.13|4400.13|4400.13|4399.9|4399.9|0
1622121280000|2021-05-27 13:14:40|4400.24|4400.24|4400.42|4400.42|4400.42|4400.42|4400.24|4400.24|0
1622121290000|2021-05-27 13:14:50|4400.3|4400.3|4400.39|4400.39|4400.39|4400.39|4400.22|4400.22|0
1622121300000|2021-05-27 13:15:00|4400.3|4400.3|4400.3|4400.3|4400.3|4400.3|4400.3|4400.3|0
1622121310000|2021-05-27 13:15:10|4400.25|4400.25|4400.19|4400.19|4400.25|4400.25|4400.19|4400.19|0
1622121320000|2021-05-27 13:15:20|4400.04|4400.04|4400.04|4400.04|4400.04|4400.04|4400.04|4400.04|0
1622121330000|2021-05-27 13:15:30|4400.17|4400.17|4400.27|4400.27|4400.3|4400.3|4400.17|4400.17|0
1622121340000|2021-05-27 13:15:40|4400.21|4400.21|4400.21|4400.21|4400.21|4400.21|4400.21|4400.21|0
1622121350000|2021-05-27 13:15:50|4399.91|4399.91|4399.61|4399.61|4399.91|4399.91|4399.61|4399.61|0
1622121360000|2021-05-27 13:16:00|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|0
1622121370000|2021-05-27 13:16:10|4399.16|4399.16|4399.16|4399.16|4399.16|4399.16|4399.16|4399.16|0
1622121400000|2021-05-27 13:16:40|4399.01|4399.01|4398.57|4398.57|4399.01|4399.01|4398.57|4398.57|0
1622121410000|2021-05-27 13:16:50|4398.66|4398.66|4397.71|4397.71|4398.66|4398.66|4397.71|4397.71|0
1622121420000|2021-05-27 13:17:00|4397.1|4397.1|4396.92|4396.92|4397.1|4397.1|4396.77|4396.77|0
1622121440000|2021-05-27 13:17:20|4396.86|4396.86|4396.86|4396.86|4396.86|4396.86|4396.86|4396.86|0
1622121450000|2021-05-27 13:17:30|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|0
1622121480000|2021-05-27 13:18:00|4396.88|4396.88|4396.88|4396.88|4396.88|4396.88|4396.88|4396.88|0
1622121490000|2021-05-27 13:18:10|4396.28|4396.28|4396.28|4396.28|4396.28|4396.28|4395.98|4395.98|0
1622121500000|2021-05-27 13:18:20|4396.58|4396.58|4396.58|4396.58|4396.58|4396.58|4396.58|4396.58|0
1622121510000|2021-05-27 13:18:30|4396.63|4396.63|4396.68|4396.68|4396.68|4396.68|4396.63|4396.63|0
1622121520000|2021-05-27 13:18:40|4396.92|4396.92|4397.08|4397.08|4397.17|4397.17|4396.92|4396.92|0
1622121530000|2021-05-27 13:18:50|4397.14|4397.14|4397.14|4397.14|4397.14|4397.14|4397.14|4397.14|0
1622121540000|2021-05-27 13:19:00|4397.19|4397.19|4396.99|4396.99|4397.19|4397.19|4396.84|4396.84|0
1622121550000|2021-05-27 13:19:10|4397.29|4397.29|4397.18|4397.18|4397.29|4397.29|4397.18|4397.18|0
1622121560000|2021-05-27 13:19:20|4397.48|4397.48|4397.63|4397.63|4397.63|4397.63|4397.48|4397.48|0
1622121570000|2021-05-27 13:19:30|4397.93|4397.93|4398.57|4398.57|4398.57|4398.57|4397.9|4397.9|0
1622121580000|2021-05-27 13:19:40|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|0
1622121590000|2021-05-27 13:19:50|4398.87|4398.87|4398.4|4398.4|4398.95|4398.95|4398.4|4398.4|0
1622121600000|2021-05-27 13:20:00|4398.1|4398.1|4398.4|4398.4|4398.4|4398.4|4398.1|4398.1|0
1622121610000|2021-05-27 13:20:10|4398.42|4398.42|4398.72|4398.72|4398.72|4398.72|4398.42|4398.42|0
1622121620000|2021-05-27 13:20:20|4398.78|4398.78|4398.8|4398.8|4398.8|4398.8|4398.78|4398.78|0
1622121630000|2021-05-27 13:20:30|4398.2|4398.2|4398.18|4398.18|4398.2|4398.2|4397.88|4397.88|0
1622121640000|2021-05-27 13:20:40|4398.15|4398.15|4398.45|4398.45|4398.45|4398.45|4398.15|4398.15|0
1622121650000|2021-05-27 13:20:50|4398.48|4398.48|4398.5|4398.5|4398.5|4398.5|4398.48|4398.48|0
1622121660000|2021-05-27 13:21:00|4398.48|4398.48|4398.41|4398.41|4398.48|4398.48|4398.38|4398.38|0
1622121670000|2021-05-27 13:21:10|4398.38|4398.38|4398.63|4398.63|4398.83|4398.83|4398.38|4398.38|0
1622121680000|2021-05-27 13:21:20|4398.93|4398.93|4398.93|4398.93|4398.93|4398.93|4398.93|4398.93|0
1622121690000|2021-05-27 13:21:30|4398.9|4398.9|4398.57|4398.57|4398.9|4398.9|4398.57|4398.57|0
1622121700000|2021-05-27 13:21:40|4398.52|4398.52|4398.35|4398.35|4398.52|4398.52|4398.29|4398.29|0
1622121720000|2021-05-27 13:22:00|4398.37|4398.37|4398.43|4398.43|4398.43|4398.43|4398.37|4398.37|0
1622121730000|2021-05-27 13:22:10|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|0
1622121740000|2021-05-27 13:22:20|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|0
1622121750000|2021-05-27 13:22:30|4398.87|4398.87|4398.96|4398.96|4398.96|4398.96|4398.87|4398.87|0
1622121760000|2021-05-27 13:22:40|4399.59|4399.59|4399.59|4399.59|4399.59|4399.59|4399.59|4399.59|0
1622121770000|2021-05-27 13:22:50|4400.19|4400.19|4399.89|4399.89|4400.19|4400.19|4399.89|4399.89|0
1622121780000|2021-05-27 13:23:00|4399.77|4399.77|4399.77|4399.77|4399.77|4399.77|4399.77|4399.77|0
1622121790000|2021-05-27 13:23:10|4399.94|4399.94|4399.97|4399.97|4399.97|4399.97|4399.94|4399.94|0
1622121800000|2021-05-27 13:23:20|4400.06|4400.06|4400.06|4400.06|4400.06|4400.06|4400.06|4400.06|0
1622121810000|2021-05-27 13:23:30|4399.91|4399.91|4399.91|4399.91|4399.91|4399.91|4399.91|4399.91|0
1622121830000|2021-05-27 13:23:50|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|0
1622121840000|2021-05-27 13:24:00|4399.31|4399.31|4399.01|4399.01|4399.31|4399.31|4399.01|4399.01|0
1622121850000|2021-05-27 13:24:10|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|0
1622121870000|2021-05-27 13:24:30|4399.02|4399.02|4399.36|4399.36|4399.36|4399.36|4399.02|4399.02|0
1622121880000|2021-05-27 13:24:40|4399.32|4399.32|4399.54|4399.54|4399.54|4399.54|4399.32|4399.32|0
1622121890000|2021-05-27 13:24:50|4399.48|4399.48|4399.48|4399.48|4399.48|4399.48|4399.48|4399.48|0
1622121900000|2021-05-27 13:25:00|4399.39|4399.39|4399.69|4399.69|4399.69|4399.69|4399.39|4399.39|0
1622121910000|2021-05-27 13:25:10|4399.72|4399.72|4400.27|4400.27|4400.27|4400.27|4399.67|4399.67|0
1622121920000|2021-05-27 13:25:20|4400.42|4400.42|4400.39|4400.39|4400.57|4400.57|4400.39|4400.39|0
1622121930000|2021-05-27 13:25:30|4400.54|4400.54|4400.69|4400.69|4400.69|4400.69|4400.54|4400.54|0
1622121950000|2021-05-27 13:25:50|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|0
1622121960000|2021-05-27 13:26:00|4400.96|4400.96|4401.26|4401.26|4401.26|4401.26|4400.96|4400.96|0
1622121980000|2021-05-27 13:26:20|4400.96|4400.96|4401.26|4401.26|4401.26|4401.26|4400.96|4400.96|0
1622121990000|2021-05-27 13:26:30|4401.33|4401.33|4401.36|4401.36|4401.36|4401.36|4401.33|4401.33|0
1622122000000|2021-05-27 13:26:40|4402.1|4402.1|4402.1|4402.1|4402.1|4402.1|4401.8|4401.8|0
1622122010000|2021-05-27 13:26:50|4402.01|4402.01|4401.41|4401.41|4402.01|4402.01|4401.41|4401.41|0
1622122020000|2021-05-27 13:27:00|4401.11|4401.11|4400.81|4400.81|4401.11|4401.11|4400.81|4400.81|0
1622122030000|2021-05-27 13:27:10|4400.52|4400.52|4399.91|4399.91|4400.52|4400.52|4399.91|4399.91|0
1622122060000|2021-05-27 13:27:40|4399.89|4399.89|4400.19|4400.19|4400.34|4400.34|4399.89|4399.89|0
1622122090000|2021-05-27 13:28:10|4400.34|4400.34|4400.4|4400.4|4400.49|4400.49|4400.34|4400.34|0
1622122100000|2021-05-27 13:28:20|4400.7|4400.7|4401|4401|4401|4401|4400.7|4400.7|0
1622122110000|2021-05-27 13:28:30|4401.04|4401.04|4400.94|4400.94|4401.11|4401.11|4400.94|4400.94|0
1622122120000|2021-05-27 13:28:40|4400.97|4400.97|4401.29|4401.29|4401.29|4401.29|4400.97|4400.97|0
1622122130000|2021-05-27 13:28:50|4401.59|4401.59|4400.99|4400.99|4401.59|4401.59|4400.99|4400.99|0
1622122140000|2021-05-27 13:29:00|4400.94|4400.94|4401.41|4401.41|4401.41|4401.41|4400.9|4400.9|0
1622122150000|2021-05-27 13:29:10|4401.5|4401.5|4401.5|4401.5|4401.5|4401.5|4401.5|4401.5|0
1622122180000|2021-05-27 13:29:40|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|0
1622122190000|2021-05-27 13:29:50|4401.35|4401.35|4401.56|4401.56|4401.65|4401.65|4401.05|4401.05|0
1622122200000|2021-05-27 13:30:00|4402.03|4402.03|4403.83|4403.83|4403.83|4403.83|4401.88|4401.88|0
1622122210000|2021-05-27 13:30:10|4403.98|4403.98|4406.62|4406.62|4406.62|4406.62|4403.98|4403.98|0
1622122220000|2021-05-27 13:30:20|4406.92|4406.92|4406.19|4406.19|4407.58|4407.58|4406.19|4406.19|0
1622122230000|2021-05-27 13:30:30|4405.89|4405.89|4404.08|4404.08|4405.89|4405.89|4403.78|4403.78|0
1622122240000|2021-05-27 13:30:40|4404.26|4404.26|4404.03|4404.03|4404.65|4404.65|4404.03|4404.03|0
1622122250000|2021-05-27 13:30:50|4403.43|4403.43|4403.04|4403.04|4403.64|4403.64|4403.04|4403.04|0
1622122260000|2021-05-27 13:31:00|4402.44|4402.44|4402.29|4402.29|4402.89|4402.89|4401.54|4401.54|0
1622122270000|2021-05-27 13:31:10|4402.74|4402.74|4402.74|4402.74|4402.74|4402.74|4402.74|4402.74|0
1622122280000|2021-05-27 13:31:20|4402.83|4402.83|4403.73|4403.73|4403.73|4403.73|4402.83|4402.83|0
1622122290000|2021-05-27 13:31:30|4403.43|4403.43|4403.43|4403.43|4403.43|4403.43|4403.43|4403.43|0
1622122300000|2021-05-27 13:31:40|4403.34|4403.34|4404.09|4404.09|4404.09|4404.09|4403.34|4403.34|0
1622122310000|2021-05-27 13:31:50|4404.18|4404.18|4404.32|4404.32|4404.46|4404.46|4404.07|4404.07|0
1622122320000|2021-05-27 13:32:00|4404.62|4404.62|4404.25|4404.25|4404.92|4404.92|4404.25|4404.25|0
1622122330000|2021-05-27 13:32:10|4404.21|4404.21|4403.96|4403.96|4404.21|4404.21|4403.96|4403.96|0
1622122340000|2021-05-27 13:32:20|4404.26|4404.26|4404.52|4404.52|4404.58|4404.58|4404.26|4404.26|0
1622122350000|2021-05-27 13:32:30|4404.37|4404.37|4404.17|4404.17|4404.37|4404.37|4403.47|4403.47|0
1622122360000|2021-05-27 13:32:40|4404.77|4404.77|4404.72|4404.72|4404.77|4404.77|4404.47|4404.47|0
1622122370000|2021-05-27 13:32:50|4405.47|4405.47|4405.47|4405.47|4405.47|4405.47|4405.47|4405.47|0
1622122380000|2021-05-27 13:33:00|4405.77|4405.77|4408.77|4408.77|4408.77|4408.77|4405.77|4405.77|0
1622122390000|2021-05-27 13:33:10|4407.86|4407.86|4407.35|4407.35|4407.86|4407.86|4407.32|4407.32|0
1622122400000|2021-05-27 13:33:20|4407.65|4407.65|4407.72|4407.72|4407.72|4407.72|4407.65|4407.65|0
1622122410000|2021-05-27 13:33:30|4407.12|4407.12|4406.95|4406.95|4407.12|4407.12|4406.95|4406.95|0
1622122420000|2021-05-27 13:33:40|4406.65|4406.65|4406.65|4406.65|4406.65|4406.65|4406.65|4406.65|0
1622122430000|2021-05-27 13:33:50|4407.1|4407.1|4406.8|4406.8|4407.1|4407.1|4406.8|4406.8|0
1622122450000|2021-05-27 13:34:10|4406.2|4406.2|4404.4|4404.4|4406.2|4406.2|4404.4|4404.4|0
1622122460000|2021-05-27 13:34:20|4403.8|4403.8|4402.3|4402.3|4404.1|4404.1|4402.27|4402.27|0
1622122470000|2021-05-27 13:34:30|4402.6|4402.6|4403.02|4403.02|4403.23|4403.23|4402.3|4402.3|0
1622122480000|2021-05-27 13:34:40|4403.17|4403.17|4403.11|4403.11|4403.17|4403.17|4402.72|4402.72|0
1622122490000|2021-05-27 13:34:50|4403.41|4403.41|4403.26|4403.26|4403.86|4403.86|4403.26|4403.26|0
1622122500000|2021-05-27 13:35:00|4403.11|4403.11|4404.61|4404.61|4404.76|4404.76|4403.11|4403.11|0
1622122510000|2021-05-27 13:35:10|4404.01|4404.01|4404.4|4404.4|4404.4|4404.4|4404.01|4404.01|0
1622122520000|2021-05-27 13:35:20|4404.7|4404.7|4405.04|4405.04|4405.04|4405.04|4404.7|4404.7|0
1622122530000|2021-05-27 13:35:30|4405.19|4405.19|4404.24|4404.24|4405.19|4405.19|4404.24|4404.24|0
1622122540000|2021-05-27 13:35:40|4404.22|4404.22|4403.86|4403.86|4404.22|4404.22|4403.56|4403.56|0
1622122550000|2021-05-27 13:35:50|4403.56|4403.56|4403.53|4403.53|4404.16|4404.16|4403.53|4403.53|0
1622122560000|2021-05-27 13:36:00|4403.83|4403.83|4404.67|4404.67|4404.67|4404.67|4403.5|4403.5|0
1622122570000|2021-05-27 13:36:10|4404.97|4404.97|4405|4405|4405.02|4405.02|4404.7|4404.7|0
1622122580000|2021-05-27 13:36:20|4405.15|4405.15|4405.5|4405.5|4405.5|4405.5|4405.15|4405.15|0
1622122590000|2021-05-27 13:36:30|4405.53|4405.53|4406.13|4406.13|4406.13|4406.13|4405.53|4405.53|0
1622122600000|2021-05-27 13:36:40|4405.83|4405.83|4405.92|4405.92|4405.92|4405.92|4405.53|4405.53|0
1622122610000|2021-05-27 13:36:50|4405.83|4405.83|4406.98|4406.98|4406.98|4406.98|4405.77|4405.77|0
1622122620000|2021-05-27 13:37:00|4407.28|4407.28|4406.12|4406.12|4407.53|4407.53|4406.12|4406.12|0
1622122630000|2021-05-27 13:37:10|4406.72|4406.72|4406.72|4406.72|4407.02|4407.02|4406.72|4406.72|0
1622122640000|2021-05-27 13:37:20|4406.87|4406.87|4407.32|4407.32|4407.32|4407.32|4406.87|4406.87|0
1622122650000|2021-05-27 13:37:30|4407.47|4407.47|4408.13|4408.13|4408.13|4408.13|4407.47|4407.47|0
1622122660000|2021-05-27 13:37:40|4407.98|4407.98|4408.52|4408.52|4408.52|4408.52|4407.98|4407.98|0
1622122670000|2021-05-27 13:37:50|4408.63|4408.63|4408.33|4408.33|4408.63|4408.63|4408.33|4408.33|0
1622122680000|2021-05-27 13:38:00|4408.25|4408.25|4408.25|4408.25|4408.25|4408.25|4408.25|4408.25|0
1622122690000|2021-05-27 13:38:10|4408.55|4408.55|4407.89|4407.89|4408.55|4408.55|4407.59|4407.59|0
1622122700000|2021-05-27 13:38:20|4408.07|4408.07|4407.17|4407.17|4408.07|4408.07|4407.17|4407.17|0
1622122710000|2021-05-27 13:38:30|4407.26|4407.26|4407.26|4407.26|4407.26|4407.26|4407.26|4407.26|0
1622122720000|2021-05-27 13:38:40|4407.11|4407.11|4406.66|4406.66|4407.11|4407.11|4406.66|4406.66|0
1622122730000|2021-05-27 13:38:50|4406.96|4406.96|4407.94|4407.94|4408.16|4408.16|4406.96|4406.96|0
1622122740000|2021-05-27 13:39:00|4407.88|4407.88|4408.33|4408.33|4408.33|4408.33|4407.88|4407.88|0
1622122750000|2021-05-27 13:39:10|4408.38|4408.38|4408.68|4408.68|4408.68|4408.68|4408.08|4408.08|0
1622122760000|2021-05-27 13:39:20|4408.62|4408.62|4408.47|4408.47|4408.62|4408.62|4408.47|4408.47|0
1622122770000|2021-05-27 13:39:30|4407.87|4407.87|4407.57|4407.57|4407.87|4407.87|4407.53|4407.53|0
1622122780000|2021-05-27 13:39:40|4407.87|4407.87|4407.75|4407.75|4407.87|4407.87|4407.57|4407.57|0
1622122790000|2021-05-27 13:39:50|4407.8|4407.8|4406.87|4406.87|4407.8|4407.8|4406.87|4406.87|0
1622122800000|2021-05-27 13:40:00|4406.27|4406.27|4406.33|4406.33|4406.33|4406.33|4405.97|4405.97|0
1622122810000|2021-05-27 13:40:10|4406.93|4406.93|4406.93|4406.93|4406.93|4406.93|4406.93|4406.93|0
1622122820000|2021-05-27 13:40:20|4407.53|4407.53|4407.53|4407.53|4407.53|4407.53|4407.53|4407.53|0
1622122830000|2021-05-27 13:40:30|4407.23|4407.23|4406.63|4406.63|4407.23|4407.23|4406.63|4406.63|0
1622122840000|2021-05-27 13:40:40|4406.78|4406.78|4408.13|4408.13|4408.13|4408.13|4406.78|4406.78|0
1622122850000|2021-05-27 13:40:50|4409.03|4409.03|4409.29|4409.29|4409.29|4409.29|4408.9|4408.9|0
1622122860000|2021-05-27 13:41:00|4408.54|4408.54|4409.14|4409.14|4409.14|4409.14|4408.24|4408.24|0
1622122870000|2021-05-27 13:41:10|4408.84|4408.84|4409.14|4409.14|4409.14|4409.14|4408.84|4408.84|0
1622122880000|2021-05-27 13:41:20|4409.23|4409.23|4409.09|4409.09|4409.45|4409.45|4409.09|4409.09|0
1622122890000|2021-05-27 13:41:30|4409|4409|4408.4|4408.4|4409|4409|4407.5|4407.5|0
1622122900000|2021-05-27 13:41:40|4408.45|4408.45|4409.11|4409.11|4409.11|4409.11|4408.3|4408.3|0
1622122910000|2021-05-27 13:41:50|4409.26|4409.26|4409.26|4409.26|4409.26|4409.26|4409.26|4409.26|0
1622122920000|2021-05-27 13:42:00|4408.81|4408.81|4408.45|4408.45|4408.81|4408.81|4408.45|4408.45|0
1622122930000|2021-05-27 13:42:10|4408.57|4408.57|4408.27|4408.27|4408.87|4408.87|4408.12|4408.12|0
1622122940000|2021-05-27 13:42:20|4408.57|4408.57|4408.87|4408.87|4408.87|4408.87|4408.57|4408.57|0
1622122960000|2021-05-27 13:42:40|4409.17|4409.17|4409.62|4409.62|4409.62|4409.62|4409.17|4409.17|0
1622122970000|2021-05-27 13:42:50|4409.5|4409.5|4409.2|4409.2|4409.5|4409.5|4409.2|4409.2|0
1622122980000|2021-05-27 13:43:00|4409.05|4409.05|4408.45|4408.45|4409.05|4409.05|4408.45|4408.45|0
1622122990000|2021-05-27 13:43:10|4408.15|4408.15|4408.75|4408.75|4408.75|4408.75|4408.15|4408.15|0
1622123000000|2021-05-27 13:43:20|4409.05|4409.05|4409.2|4409.2|4409.2|4409.2|4408.75|4408.75|0
1622123010000|2021-05-27 13:43:30|4409.35|4409.35|4409.65|4409.65|4409.65|4409.65|4409.35|4409.35|0
1622123020000|2021-05-27 13:43:40|4409.95|4409.95|4409.95|4409.95|4410.85|4410.85|4409.95|4409.95|0
1622123030000|2021-05-27 13:43:50|4410.03|4410.03|4410.63|4410.63|4410.63|4410.63|4410.03|4410.03|0
1622123040000|2021-05-27 13:44:00|4411.53|4411.53|4411.83|4411.83|4411.83|4411.83|4411.53|4411.53|0
1622123050000|2021-05-27 13:44:10|4411.89|4411.89|4412.58|4412.58|4412.58|4412.58|4411.89|4411.89|0
1622123060000|2021-05-27 13:44:20|4412.28|4412.28|4412.37|4412.37|4412.37|4412.37|4412.28|4412.28|0
1622123070000|2021-05-27 13:44:30|4412.39|4412.39|4412.39|4412.39|4412.39|4412.39|4412.09|4412.09|0
1622123080000|2021-05-27 13:44:40|4412.48|4412.48|4413.23|4413.23|4413.23|4413.23|4412.48|4412.48|0
1622123090000|2021-05-27 13:44:50|4413.38|4413.38|4414.37|4414.37|4414.43|4414.43|4413.38|4413.38|0
1622123100000|2021-05-27 13:45:00|4414.22|4414.22|4415.3|4415.3|4415.3|4415.3|4414.07|4414.07|0
1622123110000|2021-05-27 13:45:10|4415.25|4415.25|4415.24|4415.24|4415.95|4415.95|4415.24|4415.24|0
1622123120000|2021-05-27 13:45:20|4415.39|4415.39|4415.39|4415.39|4415.42|4415.42|4415.04|4415.04|0
1622123130000|2021-05-27 13:45:30|4415.54|4415.54|4416.65|4416.65|4416.65|4416.65|4415.54|4415.54|0
1622123140000|2021-05-27 13:45:40|4416.05|4416.05|4416.95|4416.95|4417.25|4417.25|4415.86|4415.86|0
1622123150000|2021-05-27 13:45:50|4416.89|4416.89|4415.54|4415.54|4416.89|4416.89|4415.54|4415.54|0
1622123160000|2021-05-27 13:46:00|4415.39|4415.39|4414.37|4414.37|4415.42|4415.42|4414.37|4414.37|0
1622123170000|2021-05-27 13:46:10|4413.77|4413.77|4414.43|4414.43|4415.03|4415.03|4413.68|4413.68|0
1622123180000|2021-05-27 13:46:20|4414.4|4414.4|4414.45|4414.45|4414.62|4414.62|4414.4|4414.4|0
1622123190000|2021-05-27 13:46:30|4414.47|4414.47|4415.28|4415.28|4415.28|4415.28|4414.47|4414.47|0
1622123200000|2021-05-27 13:46:40|4415.58|4415.58|4416.78|4416.78|4416.78|4416.78|4415.58|4415.58|0
1622123210000|2021-05-27 13:46:50|4416.93|4416.93|4416.27|4416.27|4416.93|4416.93|4416.27|4416.27|0
1622123220000|2021-05-27 13:47:00|4416.15|4416.15|4415.2|4415.2|4416.45|4416.45|4415.2|4415.2|0
1622123230000|2021-05-27 13:47:10|4414.9|4414.9|4415.41|4415.41|4415.5|4415.5|4414.9|4414.9|0
1622123240000|2021-05-27 13:47:20|4415.29|4415.29|4414.54|4414.54|4415.44|4415.44|4414.54|4414.54|0
1622123250000|2021-05-27 13:47:30|4414.24|4414.24|4414.2|4414.2|4414.39|4414.39|4414.16|4414.16|0
1622123260000|2021-05-27 13:47:40|4414.23|4414.23|4412.87|4412.87|4414.23|4414.23|4412.87|4412.87|0
1622123280000|2021-05-27 13:48:00|4412.57|4412.57|4412.75|4412.75|4412.87|4412.87|4412.57|4412.57|0
1622123300000|2021-05-27 13:48:20|4412.15|4412.15|4411.12|4411.12|4412.15|4412.15|4410.91|4410.91|0
1622123310000|2021-05-27 13:48:30|4411.72|4411.72|4412.3|4412.3|4412.3|4412.3|4411.7|4411.7|0
1622123320000|2021-05-27 13:48:40|4412|4412|4411.01|4411.01|4412.06|4412.06|4411.01|4411.01|0
1622123330000|2021-05-27 13:48:50|4411.1|4411.1|4411.38|4411.38|4411.63|4411.63|4411.1|4411.1|0
1622123350000|2021-05-27 13:49:10|4411.23|4411.23|4411.38|4411.38|4411.38|4411.38|4411.23|4411.23|0
1622123360000|2021-05-27 13:49:20|4411.49|4411.49|4411.04|4411.04|4411.49|4411.49|4410.89|4410.89|0
1622123370000|2021-05-27 13:49:30|4411.1|4411.1|4410.35|4410.35|4411.1|4411.1|4409.75|4409.75|0
1622123380000|2021-05-27 13:49:40|4410.33|4410.33|4410.33|4410.33|4410.33|4410.33|4410.33|4410.33|0
1622123390000|2021-05-27 13:49:50|4410.18|4410.18|4410.72|4410.72|4410.72|4410.72|4410.18|4410.18|0
1622123400000|2021-05-27 13:50:00|4410.42|4410.42|4409.18|4409.18|4410.53|4410.53|4409.03|4409.03|0
1622123410000|2021-05-27 13:50:10|4408.88|4408.88|4408.88|4408.88|4408.88|4408.88|4408.88|4408.88|0
1622123420000|2021-05-27 13:50:20|4408.95|4408.95|4408.31|4408.31|4408.95|4408.95|4408.31|4408.31|0
1622123430000|2021-05-27 13:50:30|4408.34|4408.34|4408.28|4408.28|4408.34|4408.34|4408.22|4408.22|0
1622123440000|2021-05-27 13:50:40|4408.58|4408.58|4408.58|4408.58|4408.58|4408.58|4408.58|4408.58|0
1622123450000|2021-05-27 13:50:50|4407.98|4407.98|4407.68|4407.68|4407.98|4407.98|4407.68|4407.68|0
1622123460000|2021-05-27 13:51:00|4407.74|4407.74|4406.27|4406.27|4407.74|4407.74|4406.27|4406.27|0
1622123470000|2021-05-27 13:51:10|4405.98|4405.98|4405.98|4405.98|4406.28|4406.28|4405.98|4405.98|0
1622123480000|2021-05-27 13:51:20|4405.83|4405.83|4405.89|4405.89|4405.89|4405.89|4405.29|4405.29|0
1622123490000|2021-05-27 13:51:30|4405.29|4405.29|4404.69|4404.69|4405.29|4405.29|4404.69|4404.69|0
1622123510000|2021-05-27 13:51:50|4405.29|4405.29|4405.44|4405.44|4406.04|4406.04|4405.29|4405.29|0
1622123520000|2021-05-27 13:52:00|4405.14|4405.14|4405.18|4405.18|4405.18|4405.18|4405.14|4405.14|0
1622123530000|2021-05-27 13:52:10|4405.03|4405.03|4405.48|4405.48|4405.48|4405.48|4405.03|4405.03|0
1622123540000|2021-05-27 13:52:20|4405.18|4405.18|4404.91|4404.91|4405.36|4405.36|4404.91|4404.91|0
1622123550000|2021-05-27 13:52:30|4404.61|4404.61|4404.7|4404.7|4404.7|4404.7|4404.1|4404.1|0
1622123560000|2021-05-27 13:52:40|4404.61|4404.61|4404.52|4404.52|4404.61|4404.61|4404.52|4404.52|0
1622123570000|2021-05-27 13:52:50|4404.43|4404.43|4404.43|4404.43|4404.43|4404.43|4404.43|4404.43|0
1622123580000|2021-05-27 13:53:00|4404.32|4404.32|4404.32|4404.32|4404.47|4404.47|4404.32|4404.32|0
1622123590000|2021-05-27 13:53:10|4404.02|4404.02|4403.25|4403.25|4404.02|4404.02|4402.95|4402.95|0
1622123610000|2021-05-27 13:53:30|4402.64|4402.64|4402.95|4402.95|4402.95|4402.95|4402.64|4402.64|0
1622123620000|2021-05-27 13:53:40|4402.34|4402.34|4402.89|4402.89|4402.89|4402.89|4402.29|4402.29|0
1622123640000|2021-05-27 13:54:00|4402.98|4402.98|4402.08|4402.08|4402.98|4402.98|4402.08|4402.08|0
1622123650000|2021-05-27 13:54:10|4402.14|4402.14|4401.9|4401.9|4402.14|4402.14|4401.9|4401.9|0
1622123660000|2021-05-27 13:54:20|4401.6|4401.6|4401.3|4401.3|4401.6|4401.6|4401.3|4401.3|0
1622123670000|2021-05-27 13:54:30|4401|4401|4400.85|4400.85|4401|4401|4400.85|4400.85|0
1622123680000|2021-05-27 13:54:40|4399.9|4399.9|4399.36|4399.36|4400.2|4400.2|4399.3|4399.3|0
1622123690000|2021-05-27 13:54:50|4399.66|4399.66|4400.19|4400.19|4400.19|4400.19|4399.66|4399.66|0
1622123700000|2021-05-27 13:55:00|4399.89|4399.89|4399.59|4399.59|4399.89|4399.89|4399.59|4399.59|0
1622123710000|2021-05-27 13:55:10|4399.29|4399.29|4399.14|4399.14|4399.44|4399.44|4399.14|4399.14|0
1622123720000|2021-05-27 13:55:20|4398.84|4398.84|4398.84|4398.84|4398.84|4398.84|4398.84|4398.84|0
1622123730000|2021-05-27 13:55:30|4398.8|4398.8|4398.67|4398.67|4398.8|4398.8|4398.67|4398.67|0
1622123740000|2021-05-27 13:55:40|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|0
1622123750000|2021-05-27 13:55:50|4398.85|4398.85|4399.84|4399.84|4399.84|4399.84|4398.85|4398.85|0
1622123760000|2021-05-27 13:56:00|4399.69|4399.69|4399.39|4399.39|4399.69|4399.69|4399.09|4399.09|0
1622123770000|2021-05-27 13:56:10|4399.24|4399.24|4399.54|4399.54|4399.54|4399.54|4399.24|4399.24|0
1622123780000|2021-05-27 13:56:20|4399.69|4399.69|4399|4399|4399.69|4399.69|4399|4399|0
1622123790000|2021-05-27 13:56:30|4399.3|4399.3|4400.2|4400.2|4400.35|4400.35|4399.3|4399.3|0
1622123800000|2021-05-27 13:56:40|4400.49|4400.49|4400.35|4400.35|4400.49|4400.49|4400.35|4400.35|0
1622123810000|2021-05-27 13:56:50|4400.65|4400.65|4400.56|4400.56|4400.8|4400.8|4400.5|4400.5|0
1622123820000|2021-05-27 13:57:00|4400.26|4400.26|4399.66|4399.66|4400.26|4400.26|4399.66|4399.66|0
1622123840000|2021-05-27 13:57:20|4399.21|4399.21|4399.66|4399.66|4399.81|4399.81|4399.21|4399.21|0
1622123850000|2021-05-27 13:57:30|4399.36|4399.36|4399.15|4399.15|4399.45|4399.45|4399.15|4399.15|0
1622123860000|2021-05-27 13:57:40|4399.75|4399.75|4400.11|4400.11|4400.11|4400.11|4399.75|4399.75|0
1622123870000|2021-05-27 13:57:50|4400.17|4400.17|4400.45|4400.45|4400.45|4400.45|4400.17|4400.17|0
1622123880000|2021-05-27 13:58:00|4400.54|4400.54|4399.79|4399.79|4400.54|4400.54|4399.79|4399.79|0
1622123890000|2021-05-27 13:58:10|4400.09|4400.09|4400.09|4400.09|4400.09|4400.09|4400.09|4400.09|0
1622123900000|2021-05-27 13:58:20|4400.24|4400.24|4401.04|4401.04|4401.04|4401.04|4400.24|4400.24|0
1622123910000|2021-05-27 13:58:30|4401.08|4401.08|4401.98|4401.98|4401.98|4401.98|4400.78|4400.78|0
1622123920000|2021-05-27 13:58:40|4402.28|4402.28|4402.73|4402.73|4403.03|4403.03|4402.28|4402.28|0
1622123930000|2021-05-27 13:58:50|4403.03|4403.03|4403.03|4403.03|4403.03|4403.03|4403.03|4403.03|0
1622123940000|2021-05-27 13:59:00|4403.33|4403.33|4403.18|4403.18|4403.33|4403.33|4403.18|4403.18|0
1622123950000|2021-05-27 13:59:10|4402.58|4402.58|4402.58|4402.58|4402.84|4402.84|4402.58|4402.58|0
1622123960000|2021-05-27 13:59:20|4402.88|4402.88|4402.25|4402.25|4402.88|4402.88|4402.25|4402.25|0
1622123970000|2021-05-27 13:59:30|4402.23|4402.23|4402.5|4402.5|4402.53|4402.53|4402.23|4402.23|0
1622123980000|2021-05-27 13:59:40|4402.35|4402.35|4402.5|4402.5|4402.5|4402.5|4402.35|4402.35|0
1622123990000|2021-05-27 13:59:50|4401.9|4401.9|4401.62|4401.62|4401.9|4401.9|4401.6|4401.6|0
1622124000000|2021-05-27 14:00:00|4401.68|4401.68|4402.1|4402.1|4402.1|4402.1|4401.68|4401.68|0
1622124010000|2021-05-27 14:00:10|4402.7|4402.7|4404.1|4404.1|4404.1|4404.1|4402.4|4402.4|0
1622124020000|2021-05-27 14:00:20|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|0
1622124030000|2021-05-27 14:00:30|4404.7|4404.7|4405.3|4405.3|4405.6|4405.6|4404.7|4404.7|0
1622124040000|2021-05-27 14:00:40|4405.27|4405.27|4404.37|4404.37|4405.27|4405.27|4403.77|4403.77|0
1622124050000|2021-05-27 14:00:50|4404.32|4404.32|4404.98|4404.98|4404.98|4404.98|4404.32|4404.32|0
1622124060000|2021-05-27 14:01:00|4405.58|4405.58|4406.33|4406.33|4406.33|4406.33|4405.58|4405.58|0
1622124070000|2021-05-27 14:01:10|4406.63|4406.63|4405.88|4405.88|4406.63|4406.63|4405.88|4405.88|0
1622124080000|2021-05-27 14:01:20|4406.18|4406.18|4405.13|4405.13|4406.18|4406.18|4405.13|4405.13|0
1622124090000|2021-05-27 14:01:30|4405.53|4405.53|4405.02|4405.02|4405.53|4405.53|4404.87|4404.87|0
1622124100000|2021-05-27 14:01:40|4404.97|4404.97|4404.97|4404.97|4404.97|4404.97|4404.97|4404.97|0
1622124110000|2021-05-27 14:01:50|4405.11|4405.11|4405.86|4405.86|4406.16|4406.16|4405.11|4405.11|0
1622124120000|2021-05-27 14:02:00|4405.98|4405.98|4406.63|4406.63|4406.63|4406.63|4405.83|4405.83|0
1622124130000|2021-05-27 14:02:10|4406.72|4406.72|4406.45|4406.45|4406.75|4406.75|4406.45|4406.45|0
1622124140000|2021-05-27 14:02:20|4407.05|4407.05|4406.39|4406.39|4407.2|4407.2|4406.39|4406.39|0
1622124150000|2021-05-27 14:02:30|4406.33|4406.33|4406.19|4406.19|4406.33|4406.33|4406.19|4406.19|0
1622124160000|2021-05-27 14:02:40|4405.89|4405.89|4405.68|4405.68|4405.89|4405.89|4405.68|4405.68|0
1622124170000|2021-05-27 14:02:50|4405.78|4405.78|4405.93|4405.93|4405.93|4405.93|4405.78|4405.78|0
1622124180000|2021-05-27 14:03:00|4405.76|4405.76|4406.53|4406.53|4406.53|4406.53|4405.76|4405.76|0
1622124190000|2021-05-27 14:03:10|4406.23|4406.23|4406.23|4406.23|4406.23|4406.23|4406.06|4406.06|0
1622124200000|2021-05-27 14:03:20|4405.93|4405.93|4405.54|4405.54|4405.93|4405.93|4405.54|4405.54|0
1622124210000|2021-05-27 14:03:30|4405.23|4405.23|4405.54|4405.54|4405.54|4405.54|4405.23|4405.23|0
1622124230000|2021-05-27 14:03:50|4405.68|4405.68|4405.68|4405.68|4405.68|4405.68|4405.68|4405.68|0
1622124240000|2021-05-27 14:04:00|4405.08|4405.08|4405.68|4405.68|4405.68|4405.68|4405.08|4405.08|0
1622124250000|2021-05-27 14:04:10|4405.77|4405.77|4405.48|4405.48|4405.77|4405.77|4405.48|4405.48|0
1622124260000|2021-05-27 14:04:20|4405.33|4405.33|4402.52|4402.52|4405.33|4405.33|4402.52|4402.52|0
1622124270000|2021-05-27 14:04:30|4402.37|4402.37|4402.28|4402.28|4402.37|4402.37|4402.28|4402.28|0
1622124280000|2021-05-27 14:04:40|4401.98|4401.98|4402.05|4402.05|4402.05|4402.05|4401.98|4401.98|0
1622124290000|2021-05-27 14:04:50|4402.35|4402.35|4402.05|4402.05|4402.35|4402.35|4402.05|4402.05|0
1622124300000|2021-05-27 14:05:00|4401.75|4401.75|4401.66|4401.66|4401.75|4401.75|4401.3|4401.3|0
1622124310000|2021-05-27 14:05:10|4401.96|4401.96|4402.41|4402.41|4402.41|4402.41|4401.96|4401.96|0
1622124320000|2021-05-27 14:05:20|4402.55|4402.55|4402.26|4402.26|4402.55|4402.55|4402.26|4402.26|0
1622124330000|2021-05-27 14:05:30|4401.96|4401.96|4402.25|4402.25|4402.55|4402.55|4401.96|4401.96|0
1622124340000|2021-05-27 14:05:40|4401.95|4401.95|4401.24|4401.24|4401.95|4401.95|4401.24|4401.24|0
1622124350000|2021-05-27 14:05:50|4400.94|4400.94|4400.99|4400.99|4401.08|4401.08|4400.94|4400.94|0
1622124360000|2021-05-27 14:06:00|4401.9|4401.9|4401.69|4401.69|4402.2|4402.2|4401.6|4401.6|0
1622124380000|2021-05-27 14:06:20|4401.39|4401.39|4401.18|4401.18|4401.39|4401.39|4401.18|4401.18|0
1622124390000|2021-05-27 14:06:30|4400.58|4400.58|4400.69|4400.69|4400.88|4400.88|4400.58|4400.58|0
1622124400000|2021-05-27 14:06:40|4400.6|4400.6|4400.12|4400.12|4400.6|4400.6|4400.12|4400.12|0
1622124410000|2021-05-27 14:06:50|4400.1|4400.1|4400.18|4400.18|4400.18|4400.18|4399.58|4399.58|0
1622124420000|2021-05-27 14:07:00|4400.27|4400.27|4400.38|4400.38|4400.38|4400.38|4400.08|4400.08|0
1622124430000|2021-05-27 14:07:10|4400.23|4400.23|4400.23|4400.23|4400.23|4400.23|4400.23|4400.23|0
1622124440000|2021-05-27 14:07:20|4400.32|4400.32|4400.32|4400.32|4400.62|4400.62|4400.32|4400.32|0
1622124450000|2021-05-27 14:07:30|4400.26|4400.26|4400.21|4400.21|4400.26|4400.26|4400.21|4400.21|0
1622124460000|2021-05-27 14:07:40|4400.12|4400.12|4400.12|4400.12|4400.12|4400.12|4400.12|4400.12|0
1622124470000|2021-05-27 14:07:50|4400.27|4400.27|4400.41|4400.41|4400.41|4400.41|4400.27|4400.27|0
1622124480000|2021-05-27 14:08:00|4400.27|4400.27|4399.51|4399.51|4400.27|4400.27|4399.47|4399.47|0
1622124490000|2021-05-27 14:08:10|4399.21|4399.21|4399.09|4399.09|4399.21|4399.21|4399.09|4399.09|0
1622124500000|2021-05-27 14:08:20|4399.07|4399.07|4398.43|4398.43|4399.07|4399.07|4398.43|4398.43|0
1622124510000|2021-05-27 14:08:30|4398.13|4398.13|4398.13|4398.13|4398.13|4398.13|4398.13|4398.13|0
1622124520000|2021-05-27 14:08:40|4397.95|4397.95|4397.35|4397.35|4397.95|4397.95|4397.35|4397.35|0
1622124530000|2021-05-27 14:08:50|4397.05|4397.05|4397.03|4397.03|4397.05|4397.05|4396.73|4396.73|0
1622124540000|2021-05-27 14:09:00|4396.73|4396.73|4396.13|4396.13|4396.73|4396.73|4396.13|4396.13|0
1622124550000|2021-05-27 14:09:10|4395.83|4395.83|4396.04|4396.04|4396.64|4396.64|4395.83|4395.83|0
1622124560000|2021-05-27 14:09:20|4395.98|4395.98|4395.82|4395.82|4395.98|4395.98|4395.82|4395.82|0
1622124570000|2021-05-27 14:09:30|4395.97|4395.97|4396.27|4396.27|4396.57|4396.57|4395.97|4395.97|0
1622124580000|2021-05-27 14:09:40|4395.97|4395.97|4395.97|4395.97|4395.97|4395.97|4395.97|4395.97|0
1622124590000|2021-05-27 14:09:50|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|0
1622124600000|2021-05-27 14:10:00|4396.87|4396.87|4396.95|4396.95|4397.1|4397.1|4396.87|4396.87|0
1622124620000|2021-05-27 14:10:20|4396.65|4396.65|4398.66|4398.66|4398.66|4398.66|4396.65|4396.65|0
1622124630000|2021-05-27 14:10:30|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|0
1622124640000|2021-05-27 14:10:40|4398.24|4398.24|4397.64|4397.64|4398.24|4398.24|4397.64|4397.64|0
1622124650000|2021-05-27 14:10:50|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|0
1622124660000|2021-05-27 14:11:00|4398.09|4398.09|4397.64|4397.64|4398.09|4398.09|4397.49|4397.49|0
1622124670000|2021-05-27 14:11:10|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|0
1622124680000|2021-05-27 14:11:20|4398.24|4398.24|4398.65|4398.65|4398.84|4398.84|4398.24|4398.24|0
1622124690000|2021-05-27 14:11:30|4398.71|4398.71|4398.46|4398.46|4398.86|4398.86|4398.26|4398.26|0
1622124700000|2021-05-27 14:11:40|4398.16|4398.16|4398.76|4398.76|4398.76|4398.76|4398.16|4398.16|0
1622124710000|2021-05-27 14:11:50|4399.06|4399.06|4398.46|4398.46|4399.06|4399.06|4398.46|4398.46|0
1622124720000|2021-05-27 14:12:00|4398.76|4398.76|4398.67|4398.67|4398.76|4398.76|4398.67|4398.67|0
1622124730000|2021-05-27 14:12:10|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|0
1622124740000|2021-05-27 14:12:20|4398.82|4398.82|4400.03|4400.03|4400.54|4400.54|4398.8|4398.8|0
1622124750000|2021-05-27 14:12:30|4400.33|4400.33|4400.93|4400.93|4400.93|4400.93|4400.33|4400.33|0
1622124770000|2021-05-27 14:12:50|4401.1|4401.1|4400.59|4400.59|4401.5|4401.5|4400.59|4400.59|0
1622124780000|2021-05-27 14:13:00|4400.74|4400.74|4401.34|4401.34|4401.64|4401.64|4400.74|4400.74|0
1622124800000|2021-05-27 14:13:20|4401.49|4401.49|4402.18|4402.18|4402.18|4402.18|4401.49|4401.49|0
1622124810000|2021-05-27 14:13:30|4402.78|4402.78|4402.93|4402.93|4402.93|4402.93|4402.78|4402.78|0
1622124820000|2021-05-27 14:13:40|4402.33|4402.33|4402.12|4402.12|4402.42|4402.42|4402.12|4402.12|0
1622124830000|2021-05-27 14:13:50|4402.42|4402.42|4402.72|4402.72|4403.32|4403.32|4402.42|4402.42|0
1622124840000|2021-05-27 14:14:00|4402.42|4402.42|4402.22|4402.22|4402.42|4402.42|4402.16|4402.16|0
1622124850000|2021-05-27 14:14:10|4401.92|4401.92|4401.92|4401.92|4401.92|4401.92|4401.92|4401.92|0
1622124860000|2021-05-27 14:14:20|4401.87|4401.87|4401.57|4401.57|4401.87|4401.87|4401.57|4401.57|0
1622124870000|2021-05-27 14:14:30|4401.53|4401.53|4401.68|4401.68|4401.68|4401.68|4401.53|4401.53|0
1622124890000|2021-05-27 14:14:50|4401.82|4401.82|4402.43|4402.43|4402.43|4402.43|4401.82|4401.82|0
1622124900000|2021-05-27 14:15:00|4402.13|4402.13|4402.03|4402.03|4402.33|4402.33|4402.03|4402.03|0
1622124910000|2021-05-27 14:15:10|4402.33|4402.33|4403.26|4403.26|4403.26|4403.26|4402.33|4402.33|0
1622124920000|2021-05-27 14:15:20|4403.56|4403.56|4403.39|4403.39|4403.84|4403.84|4403.39|4403.39|0
1622124930000|2021-05-27 14:15:30|4403.27|4403.27|4403.39|4403.39|4403.39|4403.39|4403.27|4403.27|0
1622124940000|2021-05-27 14:15:40|4403.99|4403.99|4403.39|4403.39|4404.29|4404.29|4403.39|4403.39|0
1622124950000|2021-05-27 14:15:50|4403.24|4403.24|4403.24|4403.24|4403.24|4403.24|4403.24|4403.24|0
1622124960000|2021-05-27 14:16:00|4403.54|4403.54|4404.29|4404.29|4404.29|4404.29|4403.54|4403.54|0
1622124970000|2021-05-27 14:16:10|4404.59|4404.59|4404.59|4404.59|4404.59|4404.59|4404.59|4404.59|0
1622124980000|2021-05-27 14:16:20|4405.19|4405.19|4405.7|4405.7|4405.7|4405.7|4405.1|4405.1|0
1622124990000|2021-05-27 14:16:30|4405.25|4405.25|4405.25|4405.25|4405.25|4405.25|4405.25|4405.25|0
1622125000000|2021-05-27 14:16:40|4405.55|4405.55|4405.09|4405.09|4405.55|4405.55|4404.95|4404.95|0
1622125010000|2021-05-27 14:16:50|4404.79|4404.79|4404.35|4404.35|4404.79|4404.79|4404.35|4404.35|0
1622125020000|2021-05-27 14:17:00|4404.05|4404.05|4403.75|4403.75|4404.05|4404.05|4403.75|4403.75|0
1622125030000|2021-05-27 14:17:10|4403.9|4403.9|4404.05|4404.05|4404.05|4404.05|4403.9|4403.9|0
1622125040000|2021-05-27 14:17:20|4403.3|4403.3|4403.3|4403.3|4403.3|4403.3|4403.3|4403.3|0
1622125050000|2021-05-27 14:17:30|4403.18|4403.18|4402.88|4402.88|4403.18|4403.18|4402.88|4402.88|0
1622125060000|2021-05-27 14:17:40|4402.94|4402.94|4403.5|4403.5|4403.5|4403.5|4402.94|4402.94|0
1622125080000|2021-05-27 14:18:00|4404.1|4404.1|4404.1|4404.1|4404.1|4404.1|4404.1|4404.1|0
1622125090000|2021-05-27 14:18:10|4404.4|4404.4|4403.8|4403.8|4404.4|4404.4|4403.8|4403.8|0
1622125100000|2021-05-27 14:18:20|4403.83|4403.83|4403.98|4403.98|4403.98|4403.98|4403.83|4403.83|0
1622125110000|2021-05-27 14:18:30|4404.28|4404.28|4404.57|4404.57|4404.57|4404.57|4404.28|4404.28|0
1622125120000|2021-05-27 14:18:40|4405.18|4405.18|4405.48|4405.48|4405.48|4405.48|4405.03|4405.03|0
1622125130000|2021-05-27 14:18:50|4405.18|4405.18|4405.48|4405.48|4405.48|4405.48|4405.18|4405.18|0
1622125140000|2021-05-27 14:19:00|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|0
1622125150000|2021-05-27 14:19:10|4406.02|4406.02|4405.87|4405.87|4406.17|4406.17|4405.87|4405.87|0
1622125160000|2021-05-27 14:19:20|4406.17|4406.17|4406.17|4406.17|4406.17|4406.17|4406.17|4406.17|0
1622125170000|2021-05-27 14:19:30|4406.23|4406.23|4406.23|4406.23|4406.38|4406.38|4406.23|4406.23|0
1622125180000|2021-05-27 14:19:40|4406.38|4406.38|4406.68|4406.68|4406.83|4406.83|4406.38|4406.38|0
1622125190000|2021-05-27 14:19:50|4406.98|4406.98|4407.13|4407.13|4407.13|4407.13|4406.98|4406.98|0
1622125200000|2021-05-27 14:20:00|4406.83|4406.83|4406.11|4406.11|4406.83|4406.83|4406.02|4406.02|0
1622125210000|2021-05-27 14:20:10|4406.13|4406.13|4406.43|4406.43|4406.43|4406.43|4406.13|4406.13|0
1622125220000|2021-05-27 14:20:20|4406.13|4406.13|4406.34|4406.34|4406.43|4406.43|4406.13|4406.13|0
1622125230000|2021-05-27 14:20:30|4406.04|4406.04|4406.43|4406.43|4406.43|4406.43|4405.74|4405.74|0
1622125240000|2021-05-27 14:20:40|4406.49|4406.49|4406.37|4406.37|4406.49|4406.49|4406.37|4406.37|0
1622125250000|2021-05-27 14:20:50|4406.07|4406.07|4407.12|4407.12|4407.12|4407.12|4406.07|4406.07|0
1622125260000|2021-05-27 14:21:00|4407.01|4407.01|4407.18|4407.18|4407.22|4407.22|4406.92|4406.92|0
1622125270000|2021-05-27 14:21:10|4407.03|4407.03|4405.83|4405.83|4407.03|4407.03|4405.83|4405.83|0
1622125290000|2021-05-27 14:21:30|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|0
1622125300000|2021-05-27 14:21:40|4405.23|4405.23|4405.64|4405.64|4405.64|4405.64|4405.23|4405.23|0
1622125310000|2021-05-27 14:21:50|4405.79|4405.79|4405.49|4405.49|4405.88|4405.88|4405.49|4405.49|0
1622125320000|2021-05-27 14:22:00|4404.89|4404.89|4404.8|4404.8|4404.89|4404.89|4404.8|4404.8|0
1622125330000|2021-05-27 14:22:10|4404.92|4404.92|4405.03|4405.03|4405.03|4405.03|4404.92|4404.92|0
1622125340000|2021-05-27 14:22:20|4405.12|4405.12|4405.03|4405.03|4405.12|4405.12|4405.03|4405.03|0
1622125350000|2021-05-27 14:22:30|4404.88|4404.88|4404.61|4404.61|4404.91|4404.91|4404.61|4404.61|0
1622125360000|2021-05-27 14:22:40|4404.7|4404.7|4404.91|4404.91|4405|4405|4404.7|4404.7|0
1622125370000|2021-05-27 14:22:50|4404.61|4404.61|4404.61|4404.61|4404.61|4404.61|4404.61|4404.61|0
1622125380000|2021-05-27 14:23:00|4404.91|4404.91|4404.91|4404.91|4404.91|4404.91|4404.91|4404.91|0
1622125390000|2021-05-27 14:23:10|4404.85|4404.85|4404.98|4404.98|4404.98|4404.98|4404.74|4404.74|0
1622125400000|2021-05-27 14:23:20|4404.68|4404.68|4404.38|4404.38|4404.68|4404.68|4404.38|4404.38|0
1622125410000|2021-05-27 14:23:30|4404.26|4404.26|4404.12|4404.12|4404.26|4404.26|4404.12|4404.12|0
1622125420000|2021-05-27 14:23:40|4404.72|4404.72|4405.62|4405.62|4405.77|4405.77|4404.72|4404.72|0
1622125430000|2021-05-27 14:23:50|4405.32|4405.32|4405.32|4405.32|4405.62|4405.62|4405.32|4405.32|0
1622125440000|2021-05-27 14:24:00|4405.62|4405.62|4405.48|4405.48|4405.62|4405.62|4405.48|4405.48|0
1622125450000|2021-05-27 14:24:10|4405.18|4405.18|4405.18|4405.18|4405.48|4405.48|4405.18|4405.18|0
1622125460000|2021-05-27 14:24:20|4405.03|4405.03|4405.33|4405.33|4405.33|4405.33|4405.03|4405.03|0
1622125470000|2021-05-27 14:24:30|4405.63|4405.63|4404.99|4404.99|4405.89|4405.89|4404.99|4404.99|0
1622125480000|2021-05-27 14:24:40|4405.05|4405.05|4405.44|4405.44|4405.44|4405.44|4404.69|4404.69|0
1622125490000|2021-05-27 14:24:50|4405.14|4405.14|4405.71|4405.71|4405.71|4405.71|4405.14|4405.14|0
1622125510000|2021-05-27 14:25:10|4405.41|4405.41|4405.52|4405.52|4405.52|4405.52|4405.41|4405.41|0
1622125520000|2021-05-27 14:25:20|4405.46|4405.46|4405.76|4405.76|4405.76|4405.76|4405.46|4405.46|0
1622125540000|2021-05-27 14:25:40|4405.62|4405.62|4405.59|4405.59|4405.62|4405.62|4405.59|4405.59|0
1622125550000|2021-05-27 14:25:50|4405.5|4405.5|4405.15|4405.15|4405.5|4405.5|4405.15|4405.15|0
1622125560000|2021-05-27 14:26:00|4405.45|4405.45|4405|4405|4405.6|4405.6|4405|4405|0
1622125570000|2021-05-27 14:26:10|4405.3|4405.3|4405.35|4405.35|4405.35|4405.35|4405.3|4405.3|0
1622125580000|2021-05-27 14:26:20|4405.4|4405.4|4405.49|4405.49|4405.49|4405.49|4405.4|4405.4|0
1622125590000|2021-05-27 14:26:30|4405.79|4405.79|4405.2|4405.2|4406.09|4406.09|4405.2|4405.2|0
1622125600000|2021-05-27 14:26:40|4404.9|4404.9|4404.55|4404.55|4404.9|4404.9|4404.55|4404.55|0
1622125610000|2021-05-27 14:26:50|4404.4|4404.4|4404.49|4404.49|4404.49|4404.49|4404.4|4404.4|0
1622125620000|2021-05-27 14:27:00|4404.43|4404.43|4404.43|4404.43|4404.43|4404.43|4404.34|4404.34|0
1622125630000|2021-05-27 14:27:10|4404.13|4404.13|4404.13|4404.13|4404.13|4404.13|4404.13|4404.13|0
1622125640000|2021-05-27 14:27:20|4404.43|4404.43|4404.51|4404.51|4404.51|4404.51|4404.43|4404.43|0
1622125660000|2021-05-27 14:27:40|4404.82|4404.82|4405.18|4405.18|4405.18|4405.18|4404.82|4404.82|0
1622125670000|2021-05-27 14:27:50|4405.78|4405.78|4404.94|4404.94|4405.78|4405.78|4404.88|4404.88|0
1622125680000|2021-05-27 14:28:00|4404.88|4404.88|4405.42|4405.42|4405.42|4405.42|4404.88|4404.88|0
1622125690000|2021-05-27 14:28:10|4405.12|4405.12|4405.12|4405.12|4405.12|4405.12|4404.82|4404.82|0
1622125700000|2021-05-27 14:28:20|4405.27|4405.27|4405.27|4405.27|4405.42|4405.42|4405.27|4405.27|0
1622125710000|2021-05-27 14:28:30|4405.57|4405.57|4405.57|4405.57|4405.57|4405.57|4405.57|4405.57|0
1622125740000|2021-05-27 14:29:00|4405.87|4405.87|4405.96|4405.96|4405.96|4405.96|4405.78|4405.78|0
1622125750000|2021-05-27 14:29:10|4405.66|4405.66|4405.36|4405.36|4405.66|4405.66|4405.36|4405.36|0
1622125760000|2021-05-27 14:29:20|4405.66|4405.66|4405.81|4405.81|4405.81|4405.81|4405.66|4405.66|0
1622125770000|2021-05-27 14:29:30|4405.88|4405.88|4405.63|4405.63|4406.18|4406.18|4405.58|4405.58|0
1622125780000|2021-05-27 14:29:40|4405.65|4405.65|4405.65|4405.65|4405.65|4405.65|4405.65|4405.65|0
1622125790000|2021-05-27 14:29:50|4405.74|4405.74|4405.74|4405.74|4405.74|4405.74|4405.74|4405.74|0
1622125800000|2021-05-27 14:30:00|4405.6|4405.6|4405.9|4405.9|4405.9|4405.9|4405.6|4405.6|0
1622125810000|2021-05-27 14:30:10|4405.6|4405.6|4405.9|4405.9|4405.9|4405.9|4405.6|4405.6|0
1622125820000|2021-05-27 14:30:20|4405.97|4405.97|4405.97|4405.97|4405.97|4405.97|4405.97|4405.97|0
1622125830000|2021-05-27 14:30:30|4406.01|4406.01|4406.23|4406.23|4406.23|4406.23|4405.89|4405.89|0
1622125840000|2021-05-27 14:30:40|4406.28|4406.28|4406.06|4406.06|4406.4|4406.4|4406.06|4406.06|0
1622125850000|2021-05-27 14:30:50|4406.18|4406.18|4407.16|4407.16|4407.16|4407.16|4406.18|4406.18|0
1622125860000|2021-05-27 14:31:00|4407.31|4407.31|4407.16|4407.16|4407.31|4407.31|4407.16|4407.16|0
1622125870000|2021-05-27 14:31:10|4407.14|4407.14|4407.28|4407.28|4407.35|4407.35|4407.05|4407.05|0
1622125880000|2021-05-27 14:31:20|4406.98|4406.98|4406.68|4406.68|4406.98|4406.98|4406.68|4406.68|0
1622125900000|2021-05-27 14:31:40|4406.98|4406.98|4405.99|4405.99|4406.98|4406.98|4405.99|4405.99|0
1622125910000|2021-05-27 14:31:50|4406.29|4406.29|4406.29|4406.29|4406.29|4406.29|4406.29|4406.29|0
1622125920000|2021-05-27 14:32:00|4406.46|4406.46|4406.46|4406.46|4406.46|4406.46|4406.46|4406.46|0
1622125930000|2021-05-27 14:32:10|4406.61|4406.61|4406.91|4406.91|4406.91|4406.91|4406.61|4406.61|0
1622125940000|2021-05-27 14:32:20|4406.61|4406.61|4406.87|4406.87|4406.87|4406.87|4406.52|4406.52|0
1622125950000|2021-05-27 14:32:30|4406.98|4406.98|4407.28|4407.28|4407.58|4407.58|4406.98|4406.98|0
1622125960000|2021-05-27 14:32:40|4407.34|4407.34|4407.94|4407.94|4407.94|4407.94|4407.34|4407.34|0
1622125970000|2021-05-27 14:32:50|4408.54|4408.54|4408.84|4408.84|4408.84|4408.84|4408.54|4408.54|0
1622125980000|2021-05-27 14:33:00|4408.72|4408.72|4408.7|4408.7|4408.72|4408.72|4408.22|4408.22|0
1622125990000|2021-05-27 14:33:10|4408.55|4408.55|4408.82|4408.82|4408.82|4408.82|4408.49|4408.49|0
1622126000000|2021-05-27 14:33:20|4409.12|4409.12|4408.82|4408.82|4409.12|4409.12|4408.82|4408.82|0
1622126010000|2021-05-27 14:33:30|4409.12|4409.12|4409.63|4409.63|4409.63|4409.63|4409.12|4409.12|0
1622126020000|2021-05-27 14:33:40|4409.03|4409.03|4409.03|4409.03|4409.03|4409.03|4409.03|4409.03|0
1622126030000|2021-05-27 14:33:50|4409.63|4409.63|4409.72|4409.72|4409.72|4409.72|4409.63|4409.63|0
1622126050000|2021-05-27 14:34:10|4410.02|4410.02|4410.02|4410.02|4410.02|4410.02|4409.72|4409.72|0
1622126070000|2021-05-27 14:34:30|4409.72|4409.72|4409.72|4409.72|4409.72|4409.72|4409.72|4409.72|0
1622126080000|2021-05-27 14:34:40|4409.42|4409.42|4409.42|4409.42|4409.42|4409.42|4409.42|4409.42|0
1622126090000|2021-05-27 14:34:50|4409.57|4409.57|4409.74|4409.74|4409.74|4409.74|4409.57|4409.57|0
1622126100000|2021-05-27 14:35:00|4409.59|4409.59|4409.18|4409.18|4409.62|4409.62|4409.18|4409.18|0
1622126110000|2021-05-27 14:35:10|4408.88|4408.88|4408.28|4408.28|4408.88|4408.88|4408.28|4408.28|0
1622126120000|2021-05-27 14:35:20|4408.19|4408.19|4408.76|4408.76|4409.06|4409.06|4408.16|4408.16|0
1622126140000|2021-05-27 14:35:40|4408.59|4408.59|4408.56|4408.56|4408.59|4408.59|4408.5|4408.5|0
1622126150000|2021-05-27 14:35:50|4408.26|4408.26|4408.26|4408.26|4408.26|4408.26|4408.26|4408.26|0
1622126180000|2021-05-27 14:36:20|4408.23|4408.23|4408.52|4408.52|4408.52|4408.52|4408.23|4408.23|0
1622126190000|2021-05-27 14:36:30|4408.56|4408.56|4408.56|4408.56|4408.56|4408.56|4408.56|4408.56|0
1622126200000|2021-05-27 14:36:40|4408.52|4408.52|4408.22|4408.22|4408.52|4408.52|4408.22|4408.22|0
1622126210000|2021-05-27 14:36:50|4407.92|4407.92|4408.07|4408.07|4408.37|4408.37|4407.92|4407.92|0
1622126220000|2021-05-27 14:37:00|4408.04|4408.04|4407.42|4407.42|4408.04|4408.04|4407.42|4407.42|0
1622126230000|2021-05-27 14:37:10|4407.33|4407.33|4407.21|4407.21|4407.33|4407.33|4407.21|4407.21|0
1622126240000|2021-05-27 14:37:20|4407.16|4407.16|4407.3|4407.3|4407.3|4407.3|4407.16|4407.16|0
1622126260000|2021-05-27 14:37:40|4407.61|4407.61|4407.61|4407.61|4407.61|4407.61|4407.61|4407.61|0
1622126270000|2021-05-27 14:37:50|4407.7|4407.7|4407.7|4407.7|4407.7|4407.7|4407.7|4407.7|0
1622126280000|2021-05-27 14:38:00|4407.84|4407.84|4407.94|4407.94|4408.35|4408.35|4407.84|4407.84|0
1622126300000|2021-05-27 14:38:20|4407.99|4407.99|4407.69|4407.69|4407.99|4407.99|4407.69|4407.69|0
1622126320000|2021-05-27 14:38:40|4408.29|4408.29|4408.29|4408.29|4408.29|4408.29|4408.29|4408.29|0
1622126340000|2021-05-27 14:39:00|4408.33|4408.33|4408.62|4408.62|4408.62|4408.62|4408.33|4408.33|0
1622126350000|2021-05-27 14:39:10|4408.77|4408.77|4408.32|4408.32|4408.77|4408.77|4408.32|4408.32|0
1622126360000|2021-05-27 14:39:20|4408.38|4408.38|4408.8|4408.8|4408.8|4408.8|4408.38|4408.38|0
1622126370000|2021-05-27 14:39:30|4409.1|4409.1|4409.04|4409.04|4409.1|4409.1|4409.04|4409.04|0
1622126380000|2021-05-27 14:39:40|4409.13|4409.13|4409.13|4409.13|4409.13|4409.13|4409.13|4409.13|0
1622126400000|2021-05-27 14:40:00|4409.19|4409.19|4408.74|4408.74|4409.19|4409.19|4408.74|4408.74|0
1622126420000|2021-05-27 14:40:20|4408.44|4408.44|4408.44|4408.44|4408.44|4408.44|4408.44|4408.44|0
1622126430000|2021-05-27 14:40:30|4408.14|4408.14|4407.87|4407.87|4408.17|4408.17|4407.87|4407.87|0
1622126440000|2021-05-27 14:40:40|4407.92|4407.92|4407.08|4407.08|4407.92|4407.92|4407.08|4407.08|0
1622126450000|2021-05-27 14:40:50|4407.05|4407.05|4407.35|4407.35|4407.35|4407.35|4406.75|4406.75|0
1622126460000|2021-05-27 14:41:00|4407.4|4407.4|4407.35|4407.35|4407.4|4407.4|4407.35|4407.35|0
1622126470000|2021-05-27 14:41:10|4407.5|4407.5|4407.89|4407.89|4408.19|4408.19|4407.5|4407.5|0
1622126480000|2021-05-27 14:41:20|4407.71|4407.71|4408.31|4408.31|4408.31|4408.31|4407.62|4407.62|0
1622126490000|2021-05-27 14:41:30|4408.26|4408.26|4408.7|4408.7|4408.7|4408.7|4408.26|4408.26|0
1622126500000|2021-05-27 14:41:40|4408.59|4408.59|4407.48|4407.48|4408.59|4408.59|4407.48|4407.48|0
1622126510000|2021-05-27 14:41:50|4407.44|4407.44|4407.65|4407.65|4407.8|4407.8|4407.44|4407.44|0
1622126520000|2021-05-27 14:42:00|4407.58|4407.58|4407.76|4407.76|4407.88|4407.88|4407.58|4407.58|0
1622126530000|2021-05-27 14:42:10|4408.07|4408.07|4408.85|4408.85|4408.85|4408.85|4408.07|4408.07|0
1622126540000|2021-05-27 14:42:20|4409.15|4409.15|4408.67|4408.67|4409.27|4409.27|4408.67|4408.67|0
1622126550000|2021-05-27 14:42:30|4408.52|4408.52|4407.8|4407.8|4408.52|4408.52|4407.8|4407.8|0
1622126560000|2021-05-27 14:42:40|4408.1|4408.1|4408.1|4408.1|4408.1|4408.1|4408.1|4408.1|0
1622126570000|2021-05-27 14:42:50|4408.4|4408.4|4408.4|4408.4|4408.4|4408.4|4408.4|4408.4|0
1622126590000|2021-05-27 14:43:10|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|0
1622126600000|2021-05-27 14:43:20|4408.4|4408.4|4408.37|4408.37|4408.4|4408.4|4408.37|4408.37|0
1622126610000|2021-05-27 14:43:30|4408.31|4408.31|4408.42|4408.42|4408.42|4408.42|4408.12|4408.12|0
1622126620000|2021-05-27 14:43:40|4408.27|4408.27|4408.27|4408.27|4408.27|4408.27|4408.27|4408.27|0
1622126630000|2021-05-27 14:43:50|4408.22|4408.22|4407.86|4407.86|4408.22|4408.22|4407.86|4407.86|0
1622126660000|2021-05-27 14:44:20|4407.8|4407.8|4407.65|4407.65|4407.95|4407.95|4407.65|4407.65|0
1622126670000|2021-05-27 14:44:30|4407.56|4407.56|4407.26|4407.26|4407.56|4407.56|4407.26|4407.26|0
1622126680000|2021-05-27 14:44:40|4406.96|4406.96|4406.96|4406.96|4406.96|4406.96|4406.96|4406.96|0
1622126690000|2021-05-27 14:44:50|4406.66|4406.66|4406.66|4406.66|4406.66|4406.66|4406.66|4406.66|0
1622126700000|2021-05-27 14:45:00|4406.62|4406.62|4406.45|4406.45|4406.62|4406.62|4406.15|4406.15|0
1622126710000|2021-05-27 14:45:10|4406.75|4406.75|4407.05|4407.05|4407.05|4407.05|4406.75|4406.75|0
1622126730000|2021-05-27 14:45:30|4407|4407|4407.15|4407.15|4407.15|4407.15|4407|4407|0
1622126740000|2021-05-27 14:45:40|4407.09|4407.09|4406.52|4406.52|4407.09|4407.09|4406.48|4406.48|0
1622126750000|2021-05-27 14:45:50|4406.22|4406.22|4406.09|4406.09|4406.22|4406.22|4405.98|4405.98|0
1622126760000|2021-05-27 14:46:00|4405.79|4405.79|4405.34|4405.34|4405.85|4405.85|4405.34|4405.34|0
1622126780000|2021-05-27 14:46:20|4405.27|4405.27|4405.21|4405.21|4405.27|4405.27|4405.21|4405.21|0
1622126790000|2021-05-27 14:46:30|4405.51|4405.51|4405.66|4405.66|4405.96|4405.96|4405.51|4405.51|0
1622126800000|2021-05-27 14:46:40|4405.54|4405.54|4405.13|4405.13|4405.54|4405.54|4405.09|4405.09|0
1622126810000|2021-05-27 14:46:50|4405.04|4405.04|4405.06|4405.06|4405.1|4405.1|4405.04|4405.04|0
1622126820000|2021-05-27 14:47:00|4405.36|4405.36|4405.36|4405.36|4405.36|4405.36|4405.36|4405.36|0
1622126830000|2021-05-27 14:47:10|4405.66|4405.66|4405.81|4405.81|4405.81|4405.81|4405.66|4405.66|0
1622126840000|2021-05-27 14:47:20|4405.93|4405.93|4405.93|4405.93|4405.93|4405.93|4405.93|4405.93|0
1622126860000|2021-05-27 14:47:40|4405.78|4405.78|4405.78|4405.78|4405.78|4405.78|4405.78|4405.78|0
1622126870000|2021-05-27 14:47:50|4405.72|4405.72|4405.72|4405.72|4405.72|4405.72|4405.72|4405.72|0
1622126880000|2021-05-27 14:48:00|4405.42|4405.42|4405.18|4405.18|4405.42|4405.42|4405.18|4405.18|0
1622126900000|2021-05-27 14:48:20|4404.88|4404.88|4404.88|4404.88|4404.88|4404.88|4404.88|4404.88|0
1622126910000|2021-05-27 14:48:30|4404.97|4404.97|4404.22|4404.22|4404.97|4404.97|4404.13|4404.13|0
1622126920000|2021-05-27 14:48:40|4404.52|4404.52|4405.27|4405.27|4405.27|4405.27|4404.52|4404.52|0
1622126930000|2021-05-27 14:48:50|4405.21|4405.21|4405.27|4405.27|4405.27|4405.27|4405.18|4405.18|0
1622126940000|2021-05-27 14:49:00|4404.97|4404.97|4404.21|4404.21|4405.11|4405.11|4404.21|4404.21|0
1622126950000|2021-05-27 14:49:10|4403.91|4403.91|4403.47|4403.47|4403.91|4403.91|4403.47|4403.47|0
1622126960000|2021-05-27 14:49:20|4403.35|4403.35|4402.96|4402.96|4403.35|4403.35|4402.96|4402.96|0
1622126980000|2021-05-27 14:49:40|4402.91|4402.91|4402.01|4402.01|4402.91|4402.91|4402.01|4402.01|0
1622127000000|2021-05-27 14:50:00|4401.98|4401.98|4401.47|4401.47|4401.98|4401.98|4401.47|4401.47|0
1622127010000|2021-05-27 14:50:10|4401.77|4401.77|4402.9|4402.9|4403.15|4403.15|4401.77|4401.77|0
1622127020000|2021-05-27 14:50:20|4402.84|4402.84|4402.24|4402.24|4402.84|4402.84|4402.24|4402.24|0
1622127030000|2021-05-27 14:50:30|4401.94|4401.94|4401.24|4401.24|4401.94|4401.94|4401.09|4401.09|0
1622127040000|2021-05-27 14:50:40|4401.22|4401.22|4401.43|4401.43|4401.43|4401.43|4401.13|4401.13|0
1622127050000|2021-05-27 14:50:50|4401.49|4401.49|4401.6|4401.6|4401.6|4401.6|4401.3|4401.3|0
1622127060000|2021-05-27 14:51:00|4401.66|4401.66|4401.77|4401.77|4401.77|4401.77|4401.66|4401.66|0
1622127070000|2021-05-27 14:51:10|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|0
1622127080000|2021-05-27 14:51:20|4402.52|4402.52|4402.67|4402.67|4402.67|4402.67|4402.52|4402.52|0
1622127090000|2021-05-27 14:51:30|4402.82|4402.82|4402.97|4402.97|4402.97|4402.97|4402.82|4402.82|0
1622127100000|2021-05-27 14:51:40|4403.08|4403.08|4403.08|4403.08|4403.08|4403.08|4403.08|4403.08|0
1622127110000|2021-05-27 14:51:50|4402.48|4402.48|4402.48|4402.48|4402.48|4402.48|4402.48|4402.48|0
1622127120000|2021-05-27 14:52:00|4402.52|4402.52|4402.68|4402.68|4402.68|4402.68|4402.52|4402.52|0
1622127140000|2021-05-27 14:52:20|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|0
1622127150000|2021-05-27 14:52:30|4402.41|4402.41|4402.41|4402.41|4402.41|4402.41|4402.41|4402.41|0
1622127160000|2021-05-27 14:52:40|4402.45|4402.45|4402.45|4402.45|4402.45|4402.45|4402.45|4402.45|0
1622127170000|2021-05-27 14:52:50|4402.15|4402.15|4401.84|4401.84|4402.15|4402.15|4401.84|4401.84|0
1622127180000|2021-05-27 14:53:00|4401.93|4401.93|4402.24|4402.24|4402.24|4402.24|4401.93|4401.93|0
1622127190000|2021-05-27 14:53:10|4402.33|4402.33|4402.33|4402.33|4402.33|4402.33|4402.33|4402.33|0
1622127210000|2021-05-27 14:53:30|4402.27|4402.27|4402.51|4402.51|4402.51|4402.51|4402.21|4402.21|0
1622127230000|2021-05-27 14:53:50|4402.21|4402.21|4402.54|4402.54|4402.54|4402.54|4402.21|4402.21|0
1622127240000|2021-05-27 14:54:00|4402.69|4402.69|4403.4|4403.4|4403.65|4403.65|4402.69|4402.69|0
1622127250000|2021-05-27 14:54:10|4403.25|4403.25|4403.16|4403.16|4403.25|4403.25|4403.1|4403.1|0
1622127260000|2021-05-27 14:54:20|4403.21|4403.21|4403.21|4403.21|4403.21|4403.21|4403.21|4403.21|0
1622127270000|2021-05-27 14:54:30|4403.51|4403.51|4403.63|4403.63|4403.63|4403.63|4403.51|4403.51|0
1622127280000|2021-05-27 14:54:40|4403.93|4403.93|4403.93|4403.93|4403.93|4403.93|4403.93|4403.93|0
1622127300000|2021-05-27 14:55:00|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|0
1622127310000|2021-05-27 14:55:10|4403.54|4403.54|4402.45|4402.45|4403.54|4403.54|4402.45|4402.45|0
1622127320000|2021-05-27 14:55:20|4401.85|4401.85|4402|4402|4402|4402|4401.7|4401.7|0
1622127330000|2021-05-27 14:55:30|4401.7|4401.7|4401.4|4401.4|4401.7|4401.7|4401.4|4401.4|0
1622127340000|2021-05-27 14:55:40|4401.43|4401.43|4401.49|4401.49|4401.49|4401.49|4401.43|4401.43|0
1622127350000|2021-05-27 14:55:50|4401.19|4401.19|4401.19|4401.19|4401.19|4401.19|4401.19|4401.19|0
1622127360000|2021-05-27 14:56:00|4401.28|4401.28|4400.68|4400.68|4401.28|4401.28|4400.68|4400.68|0
1622127370000|2021-05-27 14:56:10|4400.73|4400.73|4400.79|4400.79|4400.79|4400.79|4400.73|4400.73|0
1622127380000|2021-05-27 14:56:20|4401.09|4401.09|4400.7|4400.7|4401.09|4401.09|4400.7|4400.7|0
1622127390000|2021-05-27 14:56:30|4399.2|4399.2|4399.65|4399.65|4399.65|4399.65|4399.09|4399.09|0
1622127400000|2021-05-27 14:56:40|4399.62|4399.62|4399.62|4399.62|4399.92|4399.92|4399.62|4399.62|0
1622127410000|2021-05-27 14:56:50|4399.32|4399.32|4398.72|4398.72|4399.32|4399.32|4398.72|4398.72|0
1622127420000|2021-05-27 14:57:00|4398.27|4398.27|4398.37|4398.37|4398.37|4398.37|4397.92|4397.92|0
1622127430000|2021-05-27 14:57:10|4398.67|4398.67|4398.67|4398.67|4398.97|4398.97|4398.67|4398.67|0
1622127440000|2021-05-27 14:57:20|4398.72|4398.72|4398.78|4398.78|4398.78|4398.78|4398.72|4398.72|0
1622127450000|2021-05-27 14:57:30|4398.82|4398.82|4398.15|4398.15|4398.82|4398.82|4398.15|4398.15|0
1622127460000|2021-05-27 14:57:40|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|0
1622127470000|2021-05-27 14:57:50|4398.15|4398.15|4398.15|4398.15|4398.15|4398.15|4398.15|4398.15|0
1622127480000|2021-05-27 14:58:00|4398.45|4398.45|4398.45|4398.45|4398.45|4398.45|4398.45|4398.45|0
1622127490000|2021-05-27 14:58:10|4398.75|4398.75|4398.45|4398.45|4398.75|4398.75|4398.45|4398.45|0
1622127500000|2021-05-27 14:58:20|4398.47|4398.47|4398.56|4398.56|4398.56|4398.56|4398.47|4398.47|0
1622127510000|2021-05-27 14:58:30|4398.68|4398.68|4397.78|4397.78|4398.68|4398.68|4397.78|4397.78|0
1622127520000|2021-05-27 14:58:40|4397.83|4397.83|4397.99|4397.99|4397.99|4397.99|4397.83|4397.83|0
1622127530000|2021-05-27 14:58:50|4397.69|4397.69|4397.69|4397.69|4397.69|4397.69|4397.69|4397.69|0
1622127540000|2021-05-27 14:59:00|4397.39|4397.39|4396.75|4396.75|4397.5|4397.5|4396.75|4396.75|0
1622127550000|2021-05-27 14:59:10|4397.05|4397.05|4397.35|4397.35|4397.35|4397.35|4397.05|4397.05|0
1622127560000|2021-05-27 14:59:20|4397.05|4397.05|4397.68|4397.68|4397.68|4397.68|4397.05|4397.05|0
1622127570000|2021-05-27 14:59:30|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|0
1622127580000|2021-05-27 14:59:40|4397.71|4397.71|4397.76|4397.76|4397.76|4397.76|4397.71|4397.71|0
1622127590000|2021-05-27 14:59:50|4397.58|4397.58|4397.37|4397.37|4397.67|4397.67|4397.37|4397.37|0
1622127600000|2021-05-27 15:00:00|4397.07|4397.07|4397.13|4397.13|4397.13|4397.13|4397.07|4397.07|0
1622127610000|2021-05-27 15:00:10|4397.24|4397.24|4396.62|4396.62|4397.24|4397.24|4396.62|4396.62|0
1622127620000|2021-05-27 15:00:20|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|4396.92|0
1622127630000|2021-05-27 15:00:30|4396.77|4396.77|4396.77|4396.77|4396.77|4396.77|4396.77|4396.77|0
1622127640000|2021-05-27 15:00:40|4397.07|4397.07|4396.83|4396.83|4397.27|4397.27|4396.83|4396.83|0
1622127650000|2021-05-27 15:00:50|4397.13|4397.13|4396.95|4396.95|4397.13|4397.13|4396.95|4396.95|0
1622127660000|2021-05-27 15:01:00|4396.9|4396.9|4396.8|4396.8|4397.1|4397.1|4396.65|4396.65|0
1622127670000|2021-05-27 15:01:10|4396.75|4396.75|4396.42|4396.42|4396.75|4396.75|4396.36|4396.36|0
1622127680000|2021-05-27 15:01:20|4396.51|4396.51|4396.21|4396.21|4396.51|4396.51|4396.21|4396.21|0
1622127690000|2021-05-27 15:01:30|4396.23|4396.23|4396.12|4396.12|4396.23|4396.23|4396.12|4396.12|0
1622127700000|2021-05-27 15:01:40|4396.1|4396.1|4395.8|4395.8|4396.1|4396.1|4395.5|4395.5|0
1622127710000|2021-05-27 15:01:50|4395.2|4395.2|4396.4|4396.4|4396.4|4396.4|4395.2|4395.2|0
1622127720000|2021-05-27 15:02:00|4396.51|4396.51|4396.51|4396.51|4396.51|4396.51|4396.21|4396.21|0
1622127730000|2021-05-27 15:02:10|4396.21|4396.21|4396.06|4396.06|4396.51|4396.51|4396.06|4396.06|0
1622127740000|2021-05-27 15:02:20|4395.62|4395.62|4395.62|4395.62|4395.76|4395.76|4395.62|4395.62|0
1622127750000|2021-05-27 15:02:30|4395.92|4395.92|4395.88|4395.88|4395.92|4395.92|4395.88|4395.88|0
1622127760000|2021-05-27 15:02:40|4395.82|4395.82|4395.83|4395.83|4395.83|4395.83|4395.49|4395.49|0
1622127770000|2021-05-27 15:02:50|4395.77|4395.77|4395.77|4395.77|4395.77|4395.77|4395.77|4395.77|0
1622127780000|2021-05-27 15:03:00|4395.83|4395.83|4394.87|4394.87|4395.83|4395.83|4394.87|4394.87|0
1622127790000|2021-05-27 15:03:10|4394.27|4394.27|4394.27|4394.27|4394.27|4394.27|4394.27|4394.27|0
1622127800000|2021-05-27 15:03:20|4393.97|4393.97|4393.93|4393.93|4393.97|4393.97|4393.66|4393.66|0
1622127810000|2021-05-27 15:03:30|4393.63|4393.63|4394.23|4394.23|4394.53|4394.53|4393.63|4393.63|0
1622127820000|2021-05-27 15:03:40|4394.53|4394.53|4394.23|4394.23|4394.53|4394.53|4394.23|4394.23|0
1622127830000|2021-05-27 15:03:50|4394.29|4394.29|4394.29|4394.29|4394.29|4394.29|4394.29|4394.29|0
1622127840000|2021-05-27 15:04:00|4393.99|4393.99|4393.29|4393.29|4393.99|4393.99|4393.29|4393.29|0
1622127850000|2021-05-27 15:04:10|4393.44|4393.44|4393.57|4393.57|4393.59|4393.59|4393.44|4393.44|0
1622127860000|2021-05-27 15:04:20|4393.42|4393.42|4393.42|4393.42|4393.42|4393.42|4393.12|4393.12|0
1622127870000|2021-05-27 15:04:30|4393.27|4393.27|4393.06|4393.06|4393.27|4393.27|4392.97|4392.97|0
1622127880000|2021-05-27 15:04:40|4392.76|4392.76|4392.76|4392.76|4392.76|4392.76|4392.16|4392.16|0
1622127890000|2021-05-27 15:04:50|4392.46|4392.46|4392.33|4392.33|4392.54|4392.54|4392.33|4392.33|0
1622127900000|2021-05-27 15:05:00|4392.48|4392.48|4393.23|4393.23|4393.23|4393.23|4392.48|4392.48|0
1622127910000|2021-05-27 15:05:10|4392.93|4392.93|4393.32|4393.32|4393.53|4393.53|4392.93|4392.93|0
1622127920000|2021-05-27 15:05:20|4392.72|4392.72|4392.27|4392.27|4392.72|4392.72|4392.27|4392.27|0
1622127930000|2021-05-27 15:05:30|4391.97|4391.97|4391.88|4391.88|4391.97|4391.97|4391.58|4391.58|0
1622127940000|2021-05-27 15:05:40|4392.06|4392.06|4391.76|4391.76|4392.36|4392.36|4391.46|4391.46|0
1622127950000|2021-05-27 15:05:50|4391.46|4391.46|4391.61|4391.61|4391.71|4391.71|4391.26|4391.26|0
1622127960000|2021-05-27 15:06:00|4391.92|4391.92|4392.07|4392.07|4392.22|4392.22|4391.92|4391.92|0
1622127970000|2021-05-27 15:06:10|4392.01|4392.01|4391.84|4391.84|4392.01|4392.01|4391.84|4391.84|0
1622127980000|2021-05-27 15:06:20|4391.75|4391.75|4391.6|4391.6|4391.9|4391.9|4391.3|4391.3|0
1622127990000|2021-05-27 15:06:30|4391.54|4391.54|4390.97|4390.97|4391.54|4391.54|4390.92|4390.92|0
1622128000000|2021-05-27 15:06:40|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|0
1622128010000|2021-05-27 15:06:50|4390.58|4390.58|4389.96|4389.96|4390.58|4390.58|4389.96|4389.96|0
1622128020000|2021-05-27 15:07:00|4390.01|4390.01|4390.01|4390.01|4390.01|4390.01|4390.01|4390.01|0
1622128030000|2021-05-27 15:07:10|4390.1|4390.1|4390.1|4390.1|4390.1|4390.1|4390.1|4390.1|0
1622128040000|2021-05-27 15:07:20|4389.8|4389.8|4390.19|4390.19|4390.19|4390.19|4389.8|4389.8|0
1622128050000|2021-05-27 15:07:30|4390.25|4390.25|4390.25|4390.25|4390.25|4390.25|4390.25|4390.25|0
1622128060000|2021-05-27 15:07:40|4389.35|4389.35|4389.65|4389.65|4389.65|4389.65|4389.35|4389.35|0
1622128070000|2021-05-27 15:07:50|4389.56|4389.56|4389.52|4389.52|4389.56|4389.56|4389.32|4389.32|0
1622128080000|2021-05-27 15:08:00|4388.92|4388.92|4388.98|4388.98|4388.98|4388.98|4388.53|4388.53|0
1622128090000|2021-05-27 15:08:10|4389.13|4389.13|4388.8|4388.8|4389.13|4389.13|4388.8|4388.8|0
1622128100000|2021-05-27 15:08:20|4388.89|4388.89|4388.89|4388.89|4388.89|4388.89|4388.89|4388.89|0
1622128110000|2021-05-27 15:08:30|4388.78|4388.78|4390.22|4390.22|4390.22|4390.22|4388.78|4388.78|0
1622128120000|2021-05-27 15:08:40|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|0
1622128130000|2021-05-27 15:08:50|4390.5|4390.5|4390.41|4390.41|4390.55|4390.55|4390.19|4390.19|0
1622128140000|2021-05-27 15:09:00|4390.1|4390.1|4390.13|4390.13|4390.13|4390.13|4390.1|4390.1|0
1622128150000|2021-05-27 15:09:10|4389.83|4389.83|4389.68|4389.68|4389.83|4389.83|4389.68|4389.68|0
1622128160000|2021-05-27 15:09:20|4389.53|4389.53|4388.93|4388.93|4389.53|4389.53|4388.93|4388.93|0
1622128170000|2021-05-27 15:09:30|4389.08|4389.08|4390.45|4390.45|4390.73|4390.73|4389.08|4389.08|0
1622128180000|2021-05-27 15:09:40|4390.6|4390.6|4390.24|4390.24|4390.75|4390.75|4390.21|4390.21|0
1622128190000|2021-05-27 15:09:50|4390.33|4390.33|4389.88|4389.88|4390.33|4390.33|4389.88|4389.88|0
1622128200000|2021-05-27 15:10:00|4389.58|4389.58|4389.58|4389.58|4389.58|4389.58|4389.58|4389.58|0
1622128210000|2021-05-27 15:10:10|4389.49|4389.49|4388.83|4388.83|4389.49|4389.49|4388.83|4388.83|0
1622128220000|2021-05-27 15:10:20|4388.92|4388.92|4388.98|4388.98|4388.98|4388.98|4388.92|4388.92|0
1622128230000|2021-05-27 15:10:30|4388.83|4388.83|4388.2|4388.2|4388.83|4388.83|4388.2|4388.2|0
1622128240000|2021-05-27 15:10:40|4388.5|4388.5|4387.99|4387.99|4388.5|4388.5|4387.99|4387.99|0
1622128250000|2021-05-27 15:10:50|4387.97|4387.97|4387.67|4387.67|4387.97|4387.97|4387.67|4387.67|0
1622128260000|2021-05-27 15:11:00|4387.64|4387.64|4387.85|4387.85|4387.85|4387.85|4387.55|4387.55|0
1622128270000|2021-05-27 15:11:10|4388.3|4388.3|4388.51|4388.51|4389.11|4389.11|4388.3|4388.3|0
1622128280000|2021-05-27 15:11:20|4388.66|4388.66|4388.81|4388.81|4388.81|4388.81|4388.51|4388.51|0
1622128290000|2021-05-27 15:11:30|4388.51|4388.51|4388.45|4388.45|4388.51|4388.51|4388.21|4388.21|0
1622128300000|2021-05-27 15:11:40|4388.3|4388.3|4388.2|4388.2|4388.86|4388.86|4388.2|4388.2|0
1622128310000|2021-05-27 15:11:50|4387.6|4387.6|4388.2|4388.2|4388.2|4388.2|4387.6|4387.6|0
1622128320000|2021-05-27 15:12:00|4388.35|4388.35|4387.79|4387.79|4388.35|4388.35|4387.79|4387.79|0
1622128330000|2021-05-27 15:12:10|4387.75|4387.75|4387.9|4387.9|4388.2|4388.2|4387.75|4387.75|0
1622128340000|2021-05-27 15:12:20|4387.6|4387.6|4387.21|4387.21|4387.6|4387.6|4387.21|4387.21|0
1622128350000|2021-05-27 15:12:30|4387.23|4387.23|4387.14|4387.14|4387.23|4387.23|4387.14|4387.14|0
1622128360000|2021-05-27 15:12:40|4387.23|4387.23|4387.53|4387.53|4387.53|4387.53|4387.14|4387.14|0
1622128370000|2021-05-27 15:12:50|4387.55|4387.55|4387.83|4387.83|4387.83|4387.83|4387.38|4387.38|0
1622128380000|2021-05-27 15:13:00|4387.74|4387.74|4388.58|4388.58|4388.58|4388.58|4387.68|4387.68|0
1622128390000|2021-05-27 15:13:10|4388.43|4388.43|4388.97|4388.97|4389.42|4389.42|4387.83|4387.83|0
1622128400000|2021-05-27 15:13:20|4388.91|4388.91|4388.76|4388.76|4388.91|4388.91|4388.76|4388.76|0
1622128410000|2021-05-27 15:13:30|4389.06|4389.06|4389.36|4389.36|4389.36|4389.36|4389.06|4389.06|0
1622128420000|2021-05-27 15:13:40|4389.31|4389.31|4389.01|4389.01|4389.31|4389.31|4389.01|4389.01|0
1622128430000|2021-05-27 15:13:50|4389.06|4389.06|4389.34|4389.34|4389.42|4389.42|4389.06|4389.06|0
1622128440000|2021-05-27 15:14:00|4389.49|4389.49|4389.96|4389.96|4389.96|4389.96|4389.49|4389.49|0
1622128450000|2021-05-27 15:14:10|4389.36|4389.36|4389.36|4389.36|4389.54|4389.54|4389.3|4389.3|0
1622128460000|2021-05-27 15:14:20|4389.45|4389.45|4389.45|4389.45|4389.45|4389.45|4389.45|4389.45|0
1622128470000|2021-05-27 15:14:30|4389.3|4389.3|4389.36|4389.36|4389.45|4389.45|4389.3|4389.3|0
1622128480000|2021-05-27 15:14:40|4389.45|4389.45|4389.6|4389.6|4389.6|4389.6|4389.45|4389.45|0
1622128490000|2021-05-27 15:14:50|4389.51|4389.51|4389.63|4389.63|4389.63|4389.63|4389.51|4389.51|0
1622128500000|2021-05-27 15:15:00|4389.54|4389.54|4390.44|4390.44|4390.44|4390.44|4389.54|4389.54|0
1622128510000|2021-05-27 15:15:10|4390.59|4390.59|4391.96|4391.96|4391.96|4391.96|4390.56|4390.56|0
1622128520000|2021-05-27 15:15:20|4392.26|4392.26|4391.66|4391.66|4392.26|4392.26|4391.57|4391.57|0
1622128530000|2021-05-27 15:15:30|4391.75|4391.75|4391.75|4391.75|4391.75|4391.75|4391.75|4391.75|0
1622128540000|2021-05-27 15:15:40|4391.61|4391.61|4391.58|4391.58|4391.61|4391.61|4391.58|4391.58|0
1622128550000|2021-05-27 15:15:50|4391.52|4391.52|4391.7|4391.7|4391.7|4391.7|4391.52|4391.52|0
1622128560000|2021-05-27 15:16:00|4392|4392|4391.13|4391.13|4392|4392|4391.13|4391.13|0
1622128570000|2021-05-27 15:16:10|4390.83|4390.83|4390.56|4390.56|4390.86|4390.86|4390.56|4390.56|0
1622128580000|2021-05-27 15:16:20|4390.47|4390.47|4390.56|4390.56|4390.56|4390.56|4390.47|4390.47|0
1622128590000|2021-05-27 15:16:30|4390.47|4390.47|4390.86|4390.86|4390.86|4390.86|4390.47|4390.47|0
1622128600000|2021-05-27 15:16:40|4390.74|4390.74|4391.04|4391.04|4391.04|4391.04|4390.44|4390.44|0
1622128610000|2021-05-27 15:16:50|4390.95|4390.95|4390.99|4390.99|4391.04|4391.04|4390.8|4390.8|0
1622128620000|2021-05-27 15:17:00|4390.84|4390.84|4390.6|4390.6|4390.84|4390.84|4390.39|4390.39|0
1622128630000|2021-05-27 15:17:10|4390.3|4390.3|4390.39|4390.39|4390.39|4390.39|4390.3|4390.3|0
1622128640000|2021-05-27 15:17:20|4390.54|4390.54|4390.6|4390.6|4390.6|4390.6|4390.51|4390.51|0
1622128650000|2021-05-27 15:17:30|4390.51|4390.51|4390.36|4390.36|4390.6|4390.6|4390.36|4390.36|0
1622128660000|2021-05-27 15:17:40|4390.45|4390.45|4389.76|4389.76|4390.45|4390.45|4389.76|4389.76|0
1622128670000|2021-05-27 15:17:50|4389.85|4389.85|4389.85|4389.85|4389.85|4389.85|4389.85|4389.85|0
1622128680000|2021-05-27 15:18:00|4389.76|4389.76|4389.79|4389.79|4389.85|4389.85|4389.55|4389.55|0
1622128690000|2021-05-27 15:18:10|4389.7|4389.7|4389.79|4389.79|4389.79|4389.79|4389.7|4389.7|0
1622128700000|2021-05-27 15:18:20|4389.67|4389.67|4389.5|4389.5|4389.67|4389.67|4389.5|4389.5|0
1622128710000|2021-05-27 15:18:30|4389.47|4389.47|4389.56|4389.56|4389.56|4389.56|4389.47|4389.47|0
1622128720000|2021-05-27 15:18:40|4389.47|4389.47|4389.56|4389.56|4389.56|4389.56|4389.47|4389.47|0
1622128730000|2021-05-27 15:18:50|4389.47|4389.47|4389.41|4389.41|4389.47|4389.47|4389.26|4389.26|0
1622128740000|2021-05-27 15:19:00|4389.32|4389.32|4390.01|4390.01|4390.01|4390.01|4389.32|4389.32|0
1622128750000|2021-05-27 15:19:10|4389.71|4389.71|4389.85|4389.85|4389.85|4389.85|4389.41|4389.41|0
1622128770000|2021-05-27 15:19:30|4389.91|4389.91|4389.91|4389.91|4389.91|4389.91|4389.91|4389.91|0
1622128780000|2021-05-27 15:19:40|4390.21|4390.21|4390.21|4390.21|4390.21|4390.21|4390.21|4390.21|0
1622128790000|2021-05-27 15:19:50|4390.25|4390.25|4390.25|4390.25|4390.25|4390.25|4390.25|4390.25|0
1622128800000|2021-05-27 15:20:00|4390.4|4390.4|4390.46|4390.46|4390.55|4390.55|4390.4|4390.4|0
1622128810000|2021-05-27 15:20:10|4390.55|4390.55|4391|4391|4391|4391|4390.55|4390.55|0
1622128820000|2021-05-27 15:20:20|4391.11|4391.11|4391.29|4391.29|4391.29|4391.29|4390.99|4390.99|0
1622128840000|2021-05-27 15:20:40|4391.2|4391.2|4391.31|4391.31|4391.31|4391.31|4391.2|4391.2|0
1622128860000|2021-05-27 15:21:00|4391.46|4391.46|4392.06|4392.06|4392.06|4392.06|4391.46|4391.46|0
1622128870000|2021-05-27 15:21:10|4392.37|4392.37|4392.67|4392.67|4392.67|4392.67|4392.37|4392.37|0
1622128880000|2021-05-27 15:21:20|4392.72|4392.72|4392.06|4392.06|4392.72|4392.72|4392.06|4392.06|0
1622128890000|2021-05-27 15:21:30|4391.92|4391.92|4390.26|4390.26|4392.06|4392.06|4390.26|4390.26|0
1622128900000|2021-05-27 15:21:40|4390.2|4390.2|4388.1|4388.1|4390.2|4390.2|4388.1|4388.1|0
1622128910000|2021-05-27 15:21:50|4387.8|4387.8|4387.21|4387.21|4387.8|4387.8|4386.9|4386.9|0
1622128920000|2021-05-27 15:22:00|4386.9|4386.9|4386.66|4386.66|4386.9|4386.9|4385.7|4385.7|0
1622128930000|2021-05-27 15:22:10|4386.81|4386.81|4385.97|4385.97|4386.81|4386.81|4385.07|4385.07|0
1622128940000|2021-05-27 15:22:20|4385.91|4385.91|4385.4|4385.4|4386.6|4386.6|4385.4|4385.4|0
1622128950000|2021-05-27 15:22:30|4385.31|4385.31|4385.76|4385.76|4385.76|4385.76|4384.86|4384.86|0
1622128960000|2021-05-27 15:22:40|4385.85|4385.85|4385.26|4385.26|4385.86|4385.86|4385.26|4385.26|0
1622128970000|2021-05-27 15:22:50|4385.56|4385.56|4385.35|4385.35|4385.56|4385.56|4385.26|4385.26|0
1622128980000|2021-05-27 15:23:00|4385.8|4385.8|4386.1|4386.1|4386.1|4386.1|4385.8|4385.8|0
1622128990000|2021-05-27 15:23:10|4386.21|4386.21|4386.49|4386.49|4386.49|4386.49|4385.89|4385.89|0
1622129000000|2021-05-27 15:23:20|4386.79|4386.79|4386.79|4386.79|4386.79|4386.79|4386.79|4386.79|0
1622129010000|2021-05-27 15:23:30|4386.73|4386.73|4386.13|4386.13|4386.73|4386.73|4386.13|4386.13|0
1622129030000|2021-05-27 15:23:50|4385.98|4385.98|4385.23|4385.23|4385.98|4385.98|4385.23|4385.23|0
1622129040000|2021-05-27 15:24:00|4385.08|4385.08|4384.33|4384.33|4385.08|4385.08|4384.33|4384.33|0
1622129050000|2021-05-27 15:24:10|4384.63|4384.63|4384.69|4384.69|4384.69|4384.69|4384.63|4384.63|0
1622129060000|2021-05-27 15:24:20|4384.84|4384.84|4384.72|4384.72|4384.84|4384.84|4384.72|4384.72|0
1622129080000|2021-05-27 15:24:40|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|0
1622129090000|2021-05-27 15:24:50|4385.02|4385.02|4384.42|4384.42|4385.32|4385.32|4384.42|4384.42|0
1622129100000|2021-05-27 15:25:00|4384.57|4384.57|4385.2|4385.2|4385.2|4385.2|4384.57|4384.57|0
1622129110000|2021-05-27 15:25:10|4385.5|4385.5|4385.38|4385.38|4385.5|4385.5|4385.08|4385.08|0
1622129120000|2021-05-27 15:25:20|4385.47|4385.47|4385.76|4385.76|4385.77|4385.77|4385.47|4385.47|0
1622129130000|2021-05-27 15:25:30|4385.46|4385.46|4384.41|4384.41|4385.46|4385.46|4383.66|4383.66|0
1622129140000|2021-05-27 15:25:40|4383.2|4383.2|4383.96|4383.96|4383.96|4383.96|4382.15|4382.15|0
1622129150000|2021-05-27 15:25:50|4383.9|4383.9|4383.3|4383.3|4383.9|4383.9|4382.7|4382.7|0
1622129160000|2021-05-27 15:26:00|4382.7|4382.7|4383.02|4383.02|4383.32|4383.32|4382.7|4382.7|0
1622129170000|2021-05-27 15:26:10|4383.11|4383.11|4383.09|4383.09|4383.11|4383.11|4382.79|4382.79|0
1622129180000|2021-05-27 15:26:20|4383.69|4383.69|4384.62|4384.62|4384.62|4384.62|4383.66|4383.66|0
1622129190000|2021-05-27 15:26:30|4384.73|4384.73|4386|4386|4386|4386|4384.73|4384.73|0
1622129200000|2021-05-27 15:26:40|4385.4|4385.4|4384.19|4384.19|4385.4|4385.4|4383.98|4383.98|0
1622129210000|2021-05-27 15:26:50|4384.13|4384.13|4382.96|4382.96|4384.19|4384.19|4382.75|4382.75|0
1622129220000|2021-05-27 15:27:00|4382.36|4382.36|4382.12|4382.12|4382.72|4382.72|4382.12|4382.12|0
1622129230000|2021-05-27 15:27:10|4382.42|4382.42|4384.54|4384.54|4384.54|4384.54|4382.12|4382.12|0
1622129240000|2021-05-27 15:27:20|4383.94|4383.94|4384.27|4384.27|4384.27|4384.27|4383.91|4383.91|0
1622129250000|2021-05-27 15:27:30|4383.97|4383.97|4384.21|4384.21|4384.36|4384.36|4383.97|4383.97|0
1622129260000|2021-05-27 15:27:40|4384.36|4384.36|4384.39|4384.39|4384.39|4384.39|4384.36|4384.36|0
1622129270000|2021-05-27 15:27:50|4384.69|4384.69|4384.24|4384.24|4384.69|4384.69|4383.94|4383.94|0
1622129280000|2021-05-27 15:28:00|4384.09|4384.09|4384.65|4384.65|4384.65|4384.65|4384.09|4384.09|0
1622129290000|2021-05-27 15:28:10|4384.5|4384.5|4383.58|4383.58|4384.65|4384.65|4383.54|4383.54|0
1622129300000|2021-05-27 15:28:20|4383.56|4383.56|4383.23|4383.23|4383.56|4383.56|4383.19|4383.19|0
1622129310000|2021-05-27 15:28:30|4382.93|4382.93|4383.8|4383.8|4383.8|4383.8|4382.78|4382.78|0
1622129320000|2021-05-27 15:28:40|4383.75|4383.75|4382.4|4382.4|4383.75|4383.75|4382.4|4382.4|0
1622129330000|2021-05-27 15:28:50|4382.38|4382.38|4382.11|4382.11|4382.38|4382.38|4381.85|4381.85|0
1622129340000|2021-05-27 15:29:00|4382.13|4382.13|4381.52|4381.52|4382.13|4382.13|4380.58|4380.58|0
1622129350000|2021-05-27 15:29:10|4381.58|4381.58|4380.41|4380.41|4381.6|4381.6|4380.11|4380.11|0
1622129360000|2021-05-27 15:29:20|4380.35|4380.35|4380.23|4380.23|4381.13|4381.13|4380.23|4380.23|0
1622129370000|2021-05-27 15:29:30|4380.19|4380.19|4380.28|4380.28|4380.64|4380.64|4380.04|4380.04|0
1622129380000|2021-05-27 15:29:40|4378.78|4378.78|4377.48|4377.48|4378.78|4378.78|4376.98|4376.98|0
1622129390000|2021-05-27 15:29:50|4377.37|4377.37|4374.09|4374.09|4377.43|4377.43|4374.09|4374.09|0
1622186100000|2021-05-28 07:15:00|4365.33|4365.33|4366.02|4366.02|4366.12|4366.12|4365.33|4365.33|0
1622186110000|2021-05-28 07:15:10|4366.32|4366.32|4366.32|4366.32|4366.32|4366.32|4366.17|4366.17|0
1622186120000|2021-05-28 07:15:20|4365.42|4365.42|4365.84|4365.84|4365.84|4365.84|4365.15|4365.15|0
1622186130000|2021-05-28 07:15:30|4365.93|4365.93|4365.33|4365.33|4365.93|4365.93|4365.33|4365.33|0
1622186140000|2021-05-28 07:15:40|4367.28|4367.28|4366.91|4366.91|4367.97|4367.97|4366.77|4366.77|0
1622186160000|2021-05-28 07:16:00|4367.21|4367.21|4367.21|4367.21|4367.51|4367.51|4367.21|4367.21|0
1622186170000|2021-05-28 07:16:10|4366.76|4366.76|4366.16|4366.16|4367.51|4367.51|4366.16|4366.16|0
1622186180000|2021-05-28 07:16:20|4366.04|4366.04|4366.34|4366.34|4366.64|4366.64|4366.04|4366.04|0
1622186190000|2021-05-28 07:16:30|4366.94|4366.94|4367.75|4367.75|4367.75|4367.75|4366.94|4366.94|0
1622186200000|2021-05-28 07:16:40|4368.65|4368.65|4368.65|4368.65|4368.65|4368.65|4368.65|4368.65|0
1622186210000|2021-05-28 07:16:50|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|0
1622186220000|2021-05-28 07:17:00|4368.43|4368.43|4369.29|4369.29|4369.29|4369.29|4368.39|4368.39|0
1622186230000|2021-05-28 07:17:10|4369.59|4369.59|4368.09|4368.09|4369.59|4369.59|4368.09|4368.09|0
1622186240000|2021-05-28 07:17:20|4367.79|4367.79|4368.09|4368.09|4368.09|4368.09|4367.79|4367.79|0
1622186250000|2021-05-28 07:17:30|4368.03|4368.03|4367.97|4367.97|4368.03|4368.03|4367.97|4367.97|0
1622186260000|2021-05-28 07:17:40|4368.27|4368.27|4367.97|4367.97|4368.27|4368.27|4367.97|4367.97|0
1622186280000|2021-05-28 07:18:00|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|0
1622186290000|2021-05-28 07:18:10|4368.09|4368.09|4365.79|4365.79|4368.09|4368.09|4365.79|4365.79|0
1622186300000|2021-05-28 07:18:20|4365.82|4365.82|4364.44|4364.44|4365.82|4365.82|4364|4364|0
1622186310000|2021-05-28 07:18:30|4364.29|4364.29|4363.9|4363.9|4364.29|4364.29|4363.9|4363.9|0
1622186320000|2021-05-28 07:18:40|4363.6|4363.6|4363.3|4363.3|4363.6|4363.6|4363.3|4363.3|0
1622186330000|2021-05-28 07:18:50|4363|4363|4362.9|4362.9|4363.3|4363.3|4362.9|4362.9|0
1622186340000|2021-05-28 07:19:00|4362.6|4362.6|4361.63|4361.63|4362.6|4362.6|4361.63|4361.63|0
1622186350000|2021-05-28 07:19:10|4361.93|4361.93|4361.93|4361.93|4361.93|4361.93|4361.93|4361.93|0
1622186360000|2021-05-28 07:19:20|4361.78|4361.78|4361.87|4361.87|4361.87|4361.87|4361.78|4361.78|0
1622186370000|2021-05-28 07:19:30|4361.78|4361.78|4362.02|4362.02|4362.17|4362.17|4361.78|4361.78|0
1622186380000|2021-05-28 07:19:40|4361.57|4361.57|4360.67|4360.67|4361.57|4361.57|4360.67|4360.67|0
1622186390000|2021-05-28 07:19:50|4360.97|4360.97|4360.67|4360.67|4360.97|4360.97|4360.67|4360.67|0
1622186400000|2021-05-28 07:20:00|4361.57|4361.57|4361.72|4361.72|4361.72|4361.72|4361.57|4361.57|0
1622186410000|2021-05-28 07:20:10|4361.87|4361.87|4362.1|4362.1|4362.1|4362.1|4361.87|4361.87|0
1622186420000|2021-05-28 07:20:20|4362.13|4362.13|4361.83|4361.83|4362.13|4362.13|4361.83|4361.83|0
1622186430000|2021-05-28 07:20:30|4361.8|4361.8|4362.4|4362.4|4362.4|4362.4|4361.8|4361.8|0
1622186440000|2021-05-28 07:20:40|4362.37|4362.37|4363.6|4363.6|4363.63|4363.63|4362.37|4362.37|0
1622186450000|2021-05-28 07:20:50|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|0
1622186460000|2021-05-28 07:21:00|4363.91|4363.91|4363.25|4363.25|4364.21|4364.21|4363.25|4363.25|0
1622186470000|2021-05-28 07:21:10|4363.16|4363.16|4361.57|4361.57|4363.16|4363.16|4361.57|4361.57|0
1622186480000|2021-05-28 07:21:20|4361.39|4361.39|4360.79|4360.79|4361.39|4361.39|4360.79|4360.79|0
1622186490000|2021-05-28 07:21:30|4361.09|4361.09|4361.09|4361.09|4361.09|4361.09|4361.09|4361.09|0
1622186500000|2021-05-28 07:21:40|4361.69|4361.69|4361.67|4361.67|4361.69|4361.69|4361.67|4361.67|0
1622186520000|2021-05-28 07:22:00|4362.57|4362.57|4362.7|4362.7|4362.7|4362.7|4362.27|4362.27|0
1622186530000|2021-05-28 07:22:10|4362.16|4362.16|4363.04|4363.04|4363.04|4363.04|4362.16|4362.16|0
1622186540000|2021-05-28 07:22:20|4363.94|4363.94|4363.94|4363.94|4363.94|4363.94|4363.94|4363.94|0
1622186550000|2021-05-28 07:22:30|4364.24|4364.24|4364.24|4364.24|4364.24|4364.24|4364.24|4364.24|0
1622186560000|2021-05-28 07:22:40|4364.99|4364.99|4365.11|4365.11|4365.41|4365.41|4364.99|4364.99|0
1622186570000|2021-05-28 07:22:50|4364.21|4364.21|4363.61|4363.61|4364.21|4364.21|4363.61|4363.61|0
1622186580000|2021-05-28 07:23:00|4363.31|4363.31|4363.22|4363.22|4363.31|4363.31|4363.22|4363.22|0
1622186590000|2021-05-28 07:23:10|4362.92|4362.92|4362.62|4362.62|4362.92|4362.92|4362.62|4362.62|0
1622186600000|2021-05-28 07:23:20|4362.32|4362.32|4362.27|4362.27|4362.32|4362.32|4362.27|4362.27|0
1622186610000|2021-05-28 07:23:30|4362.39|4362.39|4362.99|4362.99|4362.99|4362.99|4362.39|4362.39|0
1622186620000|2021-05-28 07:23:40|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|0
1622186630000|2021-05-28 07:23:50|4363.29|4363.29|4362.96|4362.96|4363.4|4363.4|4362.96|4362.96|0
1622186640000|2021-05-28 07:24:00|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|0
1622186650000|2021-05-28 07:24:10|4363.86|4363.86|4363.56|4363.56|4363.86|4363.86|4363.56|4363.56|0
1622186660000|2021-05-28 07:24:20|4363.85|4363.85|4363.85|4363.85|4364|4364|4363.85|4363.85|0
1622186670000|2021-05-28 07:24:30|4363.88|4363.88|4363.92|4363.92|4363.92|4363.92|4363.02|4363.02|0
1622186690000|2021-05-28 07:24:50|4363.83|4363.83|4363.46|4363.46|4363.83|4363.83|4363.46|4363.46|0
1622186700000|2021-05-28 07:25:00|4362.56|4362.56|4362.3|4362.3|4362.56|4362.56|4362.3|4362.3|0
1622186710000|2021-05-28 07:25:10|4362.41|4362.41|4362.41|4362.41|4362.41|4362.41|4362.41|4362.41|0
1622186720000|2021-05-28 07:25:20|4362.36|4362.36|4363.26|4363.26|4363.26|4363.26|4362.36|4362.36|0
1622186730000|2021-05-28 07:25:30|4362.66|4362.66|4362.32|4362.32|4362.66|4362.66|4362.32|4362.32|0
1622186740000|2021-05-28 07:25:40|4362.93|4362.93|4363.23|4363.23|4363.23|4363.23|4362.93|4362.93|0
1622186750000|2021-05-28 07:25:50|4362.32|4362.32|4362.32|4362.32|4362.32|4362.32|4362.32|4362.32|0
1622186760000|2021-05-28 07:26:00|4362.62|4362.62|4362.62|4362.62|4362.62|4362.62|4362.62|4362.62|0
1622186770000|2021-05-28 07:26:10|4362.77|4362.77|4362.47|4362.47|4362.77|4362.77|4362.47|4362.47|0
1622186790000|2021-05-28 07:26:30|4362.42|4362.42|4361.91|4361.91|4362.42|4362.42|4361.91|4361.91|0
1622186800000|2021-05-28 07:26:40|4361.94|4361.94|4361.73|4361.73|4361.94|4361.94|4361.64|4361.64|0
1622186820000|2021-05-28 07:27:00|4361.88|4361.88|4362.62|4362.62|4362.62|4362.62|4361.58|4361.58|0
1622186830000|2021-05-28 07:27:10|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|0
1622186840000|2021-05-28 07:27:20|4363.22|4363.22|4364.63|4364.63|4364.72|4364.72|4363.13|4363.13|0
1622186850000|2021-05-28 07:27:30|4364.45|4364.45|4364.15|4364.15|4364.45|4364.45|4364.15|4364.15|0
1622186860000|2021-05-28 07:27:40|4363.97|4363.97|4364.42|4364.42|4364.42|4364.42|4363.97|4363.97|0
1622186870000|2021-05-28 07:27:50|4364.12|4364.12|4364.07|4364.07|4364.12|4364.12|4364.07|4364.07|0
1622186880000|2021-05-28 07:28:00|4363.76|4363.76|4362.87|4362.87|4363.76|4363.76|4362.87|4362.87|0
1622186890000|2021-05-28 07:28:10|4362.75|4362.75|4362.42|4362.42|4362.75|4362.75|4362.42|4362.42|0
1622186900000|2021-05-28 07:28:20|4361.97|4361.97|4362.06|4362.06|4362.06|4362.06|4361.97|4361.97|0
1622186910000|2021-05-28 07:28:30|4361.17|4361.17|4359.46|4359.46|4361.17|4361.17|4359.46|4359.46|0
1622186940000|2021-05-28 07:29:00|4359.16|4359.16|4358.27|4358.27|4359.16|4359.16|4358.11|4358.11|0
1622186950000|2021-05-28 07:29:10|4358.38|4358.38|4359.58|4359.58|4359.58|4359.58|4358.38|4358.38|0
1622186960000|2021-05-28 07:29:20|4359.65|4359.65|4359.76|4359.76|4359.76|4359.76|4359.65|4359.65|0
1622186970000|2021-05-28 07:29:30|4360.06|4360.06|4359.76|4359.76|4360.06|4360.06|4359.76|4359.76|0
1622186990000|2021-05-28 07:29:50|4360.07|4360.07|4360.19|4360.19|4360.22|4360.22|4360.07|4360.07|0
1622187020000|2021-05-28 07:30:20|4359.89|4359.89|4358.28|4358.28|4359.89|4359.89|4358.28|4358.28|0
1622187050000|2021-05-28 07:30:50|4357.98|4357.98|4358.28|4358.28|4358.28|4358.28|4357.98|4357.98|0
1622187060000|2021-05-28 07:31:00|4358.58|4358.58|4358.52|4358.52|4358.67|4358.67|4358.52|4358.52|0
1622187070000|2021-05-28 07:31:10|4359.12|4359.12|4359.16|4359.16|4359.16|4359.16|4359.12|4359.12|0
1622187080000|2021-05-28 07:31:20|4358.11|4358.11|4357.49|4357.49|4358.11|4358.11|4357.49|4357.49|0
1622187090000|2021-05-28 07:31:30|4357.4|4357.4|4357.52|4357.52|4357.52|4357.52|4357.4|4357.4|0
1622187100000|2021-05-28 07:31:40|4357.07|4357.07|4355.74|4355.74|4357.07|4357.07|4355.44|4355.44|0
1622187110000|2021-05-28 07:31:50|4355.72|4355.72|4354.47|4354.47|4355.72|4355.72|4354.47|4354.47|0
1622187120000|2021-05-28 07:32:00|4354.77|4354.77|4355.87|4355.87|4356.17|4356.17|4354.77|4354.77|0
1622187130000|2021-05-28 07:32:10|4355.27|4355.27|4355.48|4355.48|4355.48|4355.48|4355.18|4355.18|0
1622187140000|2021-05-28 07:32:20|4355.53|4355.53|4355.53|4355.53|4355.83|4355.83|4355.53|4355.53|0
1622187150000|2021-05-28 07:32:30|4355.62|4355.62|4355.4|4355.4|4355.62|4355.62|4355.32|4355.32|0
1622187160000|2021-05-28 07:32:40|4355.58|4355.58|4356.78|4356.78|4356.78|4356.78|4355.58|4355.58|0
1622187170000|2021-05-28 07:32:50|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|0
1622187180000|2021-05-28 07:33:00|4357.42|4357.42|4357.76|4357.76|4357.76|4357.76|4357.4|4357.4|0
1622187190000|2021-05-28 07:33:10|4358.06|4358.06|4358.06|4358.06|4358.06|4358.06|4358.06|4358.06|0
1622187200000|2021-05-28 07:33:20|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|0
1622187210000|2021-05-28 07:33:30|4358.04|4358.04|4358.63|4358.63|4358.63|4358.63|4358.04|4358.04|0
1622187220000|2021-05-28 07:33:40|4358.69|4358.69|4359.14|4359.14|4359.14|4359.14|4358.69|4358.69|0
1622187230000|2021-05-28 07:33:50|4359.16|4359.16|4359.33|4359.33|4359.33|4359.33|4359.03|4359.03|0
1622187240000|2021-05-28 07:34:00|4359.63|4359.63|4359.97|4359.97|4359.97|4359.97|4359.63|4359.63|0
1622187250000|2021-05-28 07:34:10|4360.12|4360.12|4360.15|4360.15|4360.15|4360.15|4360.12|4360.12|0
1622187260000|2021-05-28 07:34:20|4360.45|4360.45|4360.45|4360.45|4360.75|4360.75|4360.45|4360.45|0
1622187270000|2021-05-28 07:34:30|4360.54|4360.54|4360.26|4360.26|4360.56|4360.56|4360.26|4360.26|0
1622187280000|2021-05-28 07:34:40|4360.56|4360.56|4361.01|4361.01|4361.01|4361.01|4360.56|4360.56|0
1622187290000|2021-05-28 07:34:50|4361.19|4361.19|4361.05|4361.05|4361.19|4361.19|4361.05|4361.05|0
1622187310000|2021-05-28 07:35:10|4361.95|4361.95|4362.55|4362.55|4362.85|4362.85|4361.95|4361.95|0
1622187320000|2021-05-28 07:35:20|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|0
1622187330000|2021-05-28 07:35:30|4363.3|4363.3|4364.02|4364.02|4364.32|4364.32|4362.7|4362.7|0
1622187340000|2021-05-28 07:35:40|4364.11|4364.11|4364.29|4364.29|4364.29|4364.29|4364.11|4364.11|0
1622187350000|2021-05-28 07:35:50|4364.41|4364.41|4365.12|4365.12|4365.12|4365.12|4364.41|4364.41|0
1622187360000|2021-05-28 07:36:00|4365.03|4365.03|4364.94|4364.94|4365.03|4365.03|4364.94|4364.94|0
1622187370000|2021-05-28 07:36:10|4364.85|4364.85|4365.86|4365.86|4365.86|4365.86|4364.85|4364.85|0
1622187390000|2021-05-28 07:36:30|4365.92|4365.92|4365.98|4365.98|4365.98|4365.98|4365.68|4365.68|0
1622187400000|2021-05-28 07:36:40|4365.89|4365.89|4365.89|4365.89|4365.89|4365.89|4365.89|4365.89|0
1622187410000|2021-05-28 07:36:50|4364.98|4364.98|4365.29|4365.29|4365.29|4365.29|4364.98|4364.98|0
1622187420000|2021-05-28 07:37:00|4364.68|4364.68|4364.68|4364.68|4364.68|4364.68|4364.38|4364.38|0
1622187430000|2021-05-28 07:37:10|4364.98|4364.98|4364.98|4364.98|4364.98|4364.98|4364.98|4364.98|0
1622187440000|2021-05-28 07:37:20|4364.93|4364.93|4364.98|4364.98|4364.98|4364.98|4364.93|4364.93|0
1622187470000|2021-05-28 07:37:50|4365.01|4365.01|4365.91|4365.91|4365.91|4365.91|4365.01|4365.01|0
1622187480000|2021-05-28 07:38:00|4366.21|4366.21|4366.21|4366.21|4366.21|4366.21|4366.21|4366.21|0
1622187490000|2021-05-28 07:38:10|4365.61|4365.61|4365.69|4365.69|4365.69|4365.69|4365.52|4365.52|0
1622187500000|2021-05-28 07:38:20|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|0
1622187510000|2021-05-28 07:38:30|4365.49|4365.49|4365.1|4365.1|4365.49|4365.49|4365.1|4365.1|0
1622187520000|2021-05-28 07:38:40|4364.65|4364.65|4364.35|4364.35|4364.65|4364.65|4364.35|4364.35|0
1622187530000|2021-05-28 07:38:50|4364.05|4364.05|4363.88|4363.88|4364.18|4364.18|4363.88|4363.88|0
1622187540000|2021-05-28 07:39:00|4363.58|4363.58|4362.84|4362.84|4363.58|4363.58|4362.77|4362.77|0
1622187550000|2021-05-28 07:39:10|4362.66|4362.66|4363.19|4363.19|4363.19|4363.19|4362.51|4362.51|0
1622187560000|2021-05-28 07:39:20|4363.16|4363.16|4362.96|4362.96|4363.16|4363.16|4362.86|4362.86|0
1622187570000|2021-05-28 07:39:30|4363.07|4363.07|4363.01|4363.01|4363.07|4363.07|4363.01|4363.01|0
1622187580000|2021-05-28 07:39:40|4363.06|4363.06|4363.11|4363.11|4363.18|4363.18|4363.06|4363.06|0
1622187590000|2021-05-28 07:39:50|4362.51|4362.51|4362.51|4362.51|4362.51|4362.51|4362.51|4362.51|0
1622187600000|2021-05-28 07:40:00|4362.81|4362.81|4362.51|4362.51|4362.81|4362.81|4362.21|4362.21|0
1622187610000|2021-05-28 07:40:10|4362.65|4362.65|4362.8|4362.8|4362.8|4362.8|4362.65|4362.65|0
1622187620000|2021-05-28 07:40:20|4363.25|4363.25|4364.57|4364.57|4364.57|4364.57|4363.25|4363.25|0
1622187630000|2021-05-28 07:40:30|4364.68|4364.68|4364.28|4364.28|4364.68|4364.68|4364.28|4364.28|0
1622187640000|2021-05-28 07:40:40|4364.31|4364.31|4364.28|4364.28|4364.31|4364.31|4364.28|4364.28|0
1622187650000|2021-05-28 07:40:50|4364.13|4364.13|4363.83|4363.83|4364.13|4364.13|4363.83|4363.83|0
1622187660000|2021-05-28 07:41:00|4364.43|4364.43|4365.14|4365.14|4365.14|4365.14|4364.43|4364.43|0
1622187670000|2021-05-28 07:41:10|4365.74|4365.74|4365.74|4365.74|4365.74|4365.74|4365.74|4365.74|0
1622187690000|2021-05-28 07:41:30|4365.83|4365.83|4366.52|4366.52|4366.52|4366.52|4365.83|4365.83|0
1622187700000|2021-05-28 07:41:40|4366.37|4366.37|4367.15|4367.15|4367.15|4367.15|4366.37|4366.37|0
1622187710000|2021-05-28 07:41:50|4367.75|4367.75|4368.09|4368.09|4368.09|4368.09|4367.75|4367.75|0
1622187720000|2021-05-28 07:42:00|4368.13|4368.13|4368.28|4368.28|4368.28|4368.28|4368.13|4368.13|0
1622187740000|2021-05-28 07:42:20|4368.43|4368.43|4367.41|4367.41|4368.43|4368.43|4367.23|4367.23|0
1622187750000|2021-05-28 07:42:30|4367.71|4367.71|4367.84|4367.84|4367.84|4367.84|4367.71|4367.71|0
1622187770000|2021-05-28 07:42:50|4368.44|4368.44|4368.44|4368.44|4368.74|4368.74|4368.44|4368.44|0
1622187780000|2021-05-28 07:43:00|4368.38|4368.38|4368.95|4368.95|4368.95|4368.95|4368.38|4368.38|0
1622187790000|2021-05-28 07:43:10|4369.04|4369.04|4368.51|4368.51|4369.11|4369.11|4368.51|4368.51|0
1622187800000|2021-05-28 07:43:20|4368.96|4368.96|4368.96|4368.96|4368.96|4368.96|4368.96|4368.96|0
1622187810000|2021-05-28 07:43:30|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|0
1622187830000|2021-05-28 07:43:50|4368.06|4368.06|4367.77|4367.77|4368.06|4368.06|4367.77|4367.77|0
1622187840000|2021-05-28 07:44:00|4367.47|4367.47|4367.8|4367.8|4367.8|4367.8|4367.47|4367.47|0
1622187850000|2021-05-28 07:44:10|4367.5|4367.5|4367.5|4367.5|4367.5|4367.5|4367.5|4367.5|0
1622187860000|2021-05-28 07:44:20|4367.8|4367.8|4367.8|4367.8|4367.8|4367.8|4367.8|4367.8|0
1622187890000|2021-05-28 07:44:50|4367.2|4367.2|4367.2|4367.2|4367.2|4367.2|4367.2|4367.2|0
1622187900000|2021-05-28 07:45:00|4366.9|4366.9|4367.04|4367.04|4367.04|4367.04|4366.3|4366.3|0
1622187910000|2021-05-28 07:45:10|4367.43|4367.43|4367.41|4367.41|4367.43|4367.43|4367.41|4367.41|0
1622187920000|2021-05-28 07:45:20|4367.43|4367.43|4367.43|4367.43|4367.43|4367.43|4367.43|4367.43|0
1622187940000|2021-05-28 07:45:40|4367.34|4367.34|4368.24|4368.24|4368.54|4368.54|4367.34|4367.34|0
1622187960000|2021-05-28 07:46:00|4367.9|4367.9|4367.5|4367.5|4367.9|4367.9|4367.5|4367.5|0
1622187970000|2021-05-28 07:46:10|4366.46|4366.46|4366.7|4366.7|4367.06|4367.06|4366.46|4366.46|0
1622187980000|2021-05-28 07:46:20|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|0
1622187990000|2021-05-28 07:46:30|4366.23|4366.23|4366.53|4366.53|4366.53|4366.53|4365.93|4365.93|0
1622188000000|2021-05-28 07:46:40|4366.62|4366.62|4366.62|4366.62|4366.92|4366.92|4366.32|4366.32|0
1622188010000|2021-05-28 07:46:50|4366.32|4366.32|4366.2|4366.2|4366.5|4366.5|4366.2|4366.2|0
1622188020000|2021-05-28 07:47:00|4366.5|4366.5|4366.78|4366.78|4366.8|4366.8|4366.5|4366.5|0
1622188030000|2021-05-28 07:47:10|4366.72|4366.72|4366.45|4366.45|4366.75|4366.75|4366.45|4366.45|0
1622188040000|2021-05-28 07:47:20|4366.3|4366.3|4366.74|4366.74|4366.74|4366.74|4366.3|4366.3|0
1622188050000|2021-05-28 07:47:30|4366.15|4366.15|4366.11|4366.11|4366.15|4366.15|4366.06|4366.06|0
1622188070000|2021-05-28 07:47:50|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|0
1622188080000|2021-05-28 07:48:00|4366.32|4366.32|4366.51|4366.51|4366.62|4366.62|4366.32|4366.32|0
1622188090000|2021-05-28 07:48:10|4366.6|4366.6|4366.6|4366.6|4366.6|4366.6|4366.6|4366.6|0
1622188100000|2021-05-28 07:48:20|4366|4366|4366|4366|4366|4366|4366|4366|0
1622188120000|2021-05-28 07:48:40|4365.97|4365.97|4365.97|4365.97|4365.97|4365.97|4365.97|4365.97|0
1622188140000|2021-05-28 07:49:00|4365.86|4365.86|4365.86|4365.86|4365.86|4365.86|4365.86|4365.86|0
1622188150000|2021-05-28 07:49:10|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|0
1622188160000|2021-05-28 07:49:20|4365.95|4365.95|4365.95|4365.95|4365.95|4365.95|4365.86|4365.86|0
1622188170000|2021-05-28 07:49:30|4366.55|4366.55|4365.81|4365.81|4366.55|4366.55|4365.81|4365.81|0
1622188180000|2021-05-28 07:49:40|4365.96|4365.96|4365.96|4365.96|4365.96|4365.96|4365.96|4365.96|0
1622188200000|2021-05-28 07:50:00|4366.1|4366.1|4365.96|4365.96|4366.1|4366.1|4365.96|4365.96|0
1622188210000|2021-05-28 07:50:10|4366.26|4366.26|4366.59|4366.59|4366.59|4366.59|4366.26|4366.26|0
1622188220000|2021-05-28 07:50:20|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|0
1622188230000|2021-05-28 07:50:30|4366.69|4366.69|4366.84|4366.84|4367.14|4367.14|4366.69|4366.69|0
1622188240000|2021-05-28 07:50:40|4366.54|4366.54|4366.21|4366.21|4366.54|4366.54|4366.21|4366.21|0
1622188250000|2021-05-28 07:50:50|4366.51|4366.51|4366.49|4366.49|4366.51|4366.51|4366.49|4366.49|0
1622188260000|2021-05-28 07:51:00|4366.19|4366.19|4366.49|4366.49|4366.49|4366.49|4366.19|4366.19|0
1622188270000|2021-05-28 07:51:10|4366.79|4366.79|4367.09|4367.09|4367.09|4367.09|4366.79|4366.79|0
1622188290000|2021-05-28 07:51:30|4367.2|4367.2|4367.43|4367.43|4367.43|4367.43|4367.2|4367.2|0
1622188300000|2021-05-28 07:51:40|4367.47|4367.47|4366.96|4366.96|4367.56|4367.56|4366.96|4366.96|0
1622188310000|2021-05-28 07:51:50|4366.92|4366.92|4367.23|4367.23|4367.23|4367.23|4366.92|4366.92|0
1622188320000|2021-05-28 07:52:00|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|0
1622188350000|2021-05-28 07:52:30|4366.9|4366.9|4366.87|4366.87|4366.9|4366.9|4366.87|4366.87|0
1622188360000|2021-05-28 07:52:40|4367.05|4367.05|4366.96|4366.96|4367.05|4367.05|4366.96|4366.96|0
1622188370000|2021-05-28 07:52:50|4366.99|4366.99|4367.08|4367.08|4367.1|4367.1|4366.99|4366.99|0
1622188380000|2021-05-28 07:53:00|4366.99|4366.99|4366.69|4366.69|4366.99|4366.99|4366.69|4366.69|0
1622188390000|2021-05-28 07:53:10|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|0
1622188400000|2021-05-28 07:53:20|4366.51|4366.51|4366.51|4366.51|4366.51|4366.51|4366.51|4366.51|0
1622188410000|2021-05-28 07:53:30|4365.91|4365.91|4365.91|4365.91|4365.91|4365.91|4365.59|4365.59|0
1622188420000|2021-05-28 07:53:40|4365.82|4365.82|4366.63|4366.63|4366.63|4366.63|4365.82|4365.82|0
1622188430000|2021-05-28 07:53:50|4366.54|4366.54|4366.24|4366.24|4366.84|4366.84|4366.24|4366.24|0
1622188440000|2021-05-28 07:54:00|4366.54|4366.54|4366.44|4366.44|4367.44|4367.44|4366.44|4366.44|0
1622188460000|2021-05-28 07:54:20|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|0
1622188470000|2021-05-28 07:54:30|4366.38|4366.38|4366.41|4366.41|4366.41|4366.41|4366.38|4366.38|0
1622188480000|2021-05-28 07:54:40|4366.38|4366.38|4366.38|4366.38|4366.38|4366.38|4366.38|4366.38|0
1622188490000|2021-05-28 07:54:50|4366.08|4366.08|4366.38|4366.38|4366.38|4366.38|4366.08|4366.08|0
1622188500000|2021-05-28 07:55:00|4366.08|4366.08|4366.08|4366.08|4366.08|4366.08|4366.08|4366.08|0
1622188510000|2021-05-28 07:55:10|4365.93|4365.93|4365.42|4365.42|4365.93|4365.93|4365.42|4365.42|0
1622188520000|2021-05-28 07:55:20|4365.12|4365.12|4364.07|4364.07|4365.12|4365.12|4364.07|4364.07|0
1622188540000|2021-05-28 07:55:40|4364.37|4364.37|4364.37|4364.37|4364.37|4364.37|4364.37|4364.37|0
1622188550000|2021-05-28 07:55:50|4364.67|4364.67|4364.97|4364.97|4364.97|4364.97|4364.67|4364.67|0
1622188580000|2021-05-28 07:56:20|4365.14|4365.14|4365.14|4365.14|4365.14|4365.14|4365.14|4365.14|0
1622188590000|2021-05-28 07:56:30|4364.69|4364.69|4364.43|4364.43|4364.69|4364.69|4364.39|4364.39|0
1622188600000|2021-05-28 07:56:40|4364.13|4364.13|4364.13|4364.13|4364.13|4364.13|4364.13|4364.13|0
1622188610000|2021-05-28 07:56:50|4364.06|4364.06|4363.99|4363.99|4364.06|4364.06|4363.91|4363.91|0
1622188620000|2021-05-28 07:57:00|4364.17|4364.17|4364.32|4364.32|4364.32|4364.32|4364.17|4364.17|0
1622188660000|2021-05-28 07:57:40|4364.02|4364.02|4363.39|4363.39|4364.02|4364.02|4363.39|4363.39|0
1622188670000|2021-05-28 07:57:50|4363.48|4363.48|4363.33|4363.33|4363.48|4363.48|4363.33|4363.33|0
1622188680000|2021-05-28 07:58:00|4363.48|4363.48|4363.48|4363.48|4363.48|4363.48|4363.48|4363.48|0
1622188690000|2021-05-28 07:58:10|4363.44|4363.44|4363.55|4363.55|4363.55|4363.55|4363.4|4363.4|0
1622188700000|2021-05-28 07:58:20|4363.52|4363.52|4363.37|4363.37|4363.67|4363.67|4363.37|4363.37|0
1622188710000|2021-05-28 07:58:30|4363.08|4363.08|4363.49|4363.49|4363.49|4363.49|4363.08|4363.08|0
1622188720000|2021-05-28 07:58:40|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|0
1622188740000|2021-05-28 07:59:00|4362.89|4362.89|4362.89|4362.89|4362.89|4362.89|4362.89|4362.89|0
1622188750000|2021-05-28 07:59:10|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|0
1622188780000|2021-05-28 07:59:40|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|0
1622188790000|2021-05-28 07:59:50|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|0
1622188800000|2021-05-28 08:00:00|4363.2|4363.2|4363.25|4363.25|4363.25|4363.25|4363.2|4363.2|0
1622188810000|2021-05-28 08:00:10|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|0
1622188820000|2021-05-28 08:00:20|4363.53|4363.53|4363.83|4363.83|4363.83|4363.83|4363.53|4363.53|0
1622188840000|2021-05-28 08:00:40|4364.13|4364.13|4364.13|4364.13|4364.13|4364.13|4364.13|4364.13|0
1622188850000|2021-05-28 08:00:50|4364.43|4364.43|4364.25|4364.25|4364.58|4364.58|4364.25|4364.25|0
1622188860000|2021-05-28 08:01:00|4365.15|4365.15|4365.15|4365.15|4365.15|4365.15|4365.15|4365.15|0
1622188870000|2021-05-28 08:01:10|4365.75|4365.75|4365.75|4365.75|4365.75|4365.75|4365.75|4365.75|0
1622188890000|2021-05-28 08:01:30|4365.9|4365.9|4366.32|4366.32|4366.35|4366.35|4365.9|4365.9|0
1622188900000|2021-05-28 08:01:40|4366.62|4366.62|4366.62|4366.62|4366.62|4366.62|4366.62|4366.62|0
1622188910000|2021-05-28 08:01:50|4366.68|4366.68|4367.33|4367.33|4367.33|4367.33|4366.68|4366.68|0
1622188920000|2021-05-28 08:02:00|4367.63|4367.63|4367.3|4367.3|4367.63|4367.63|4367.22|4367.22|0
1622188930000|2021-05-28 08:02:10|4368.04|4368.04|4368.04|4368.04|4368.04|4368.04|4368.04|4368.04|0
1622188940000|2021-05-28 08:02:20|4368.34|4368.34|4368.64|4368.64|4368.64|4368.64|4368.34|4368.34|0
1622188950000|2021-05-28 08:02:30|4368.94|4368.94|4368.94|4368.94|4368.94|4368.94|4368.94|4368.94|0
1622188960000|2021-05-28 08:02:40|4369.25|4369.25|4369.25|4369.25|4369.25|4369.25|4369.25|4369.25|0
1622188970000|2021-05-28 08:02:50|4368.94|4368.94|4368.94|4368.94|4368.94|4368.94|4368.94|4368.94|0
1622188980000|2021-05-28 08:03:00|4368.99|4368.99|4370.49|4370.49|4370.49|4370.49|4368.99|4368.99|0
1622189000000|2021-05-28 08:03:20|4371.09|4371.09|4371.09|4371.09|4371.09|4371.09|4371.09|4371.09|0
1622189020000|2021-05-28 08:03:40|4371.13|4371.13|4371.44|4371.44|4371.44|4371.44|4371.13|4371.13|0
1622189030000|2021-05-28 08:03:50|4371.55|4371.55|4372|4372|4372|4372|4371.55|4371.55|0
1622189040000|2021-05-28 08:04:00|4371.89|4371.89|4372.61|4372.61|4372.91|4372.91|4371.89|4371.89|0
1622189050000|2021-05-28 08:04:10|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|0
1622189060000|2021-05-28 08:04:20|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|0
1622189070000|2021-05-28 08:04:30|4372.91|4372.91|4371.71|4371.71|4372.91|4372.91|4371.71|4371.71|0
1622189080000|2021-05-28 08:04:40|4371.63|4371.63|4371.63|4371.63|4371.63|4371.63|4371.63|4371.63|0
1622189100000|2021-05-28 08:05:00|4371.93|4371.93|4371.63|4371.63|4371.93|4371.93|4371.63|4371.63|0
1622189120000|2021-05-28 08:05:20|4371.61|4371.61|4371.16|4371.16|4371.61|4371.61|4371.16|4371.16|0
1622189130000|2021-05-28 08:05:30|4371.31|4371.31|4371.16|4371.16|4371.46|4371.46|4371.16|4371.16|0
1622189140000|2021-05-28 08:05:40|4371.07|4371.07|4370.98|4370.98|4371.07|4371.07|4370.98|4370.98|0
1622189150000|2021-05-28 08:05:50|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|0
1622189170000|2021-05-28 08:06:10|4371.58|4371.58|4370.98|4370.98|4371.58|4371.58|4370.98|4370.98|0
1622189180000|2021-05-28 08:06:20|4370.68|4370.68|4371.49|4371.49|4371.49|4371.49|4370.38|4370.38|0
1622189190000|2021-05-28 08:06:30|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|0
1622189200000|2021-05-28 08:06:40|4371.46|4371.46|4371.41|4371.41|4371.46|4371.46|4371.41|4371.41|0
1622189210000|2021-05-28 08:06:50|4371.71|4371.71|4371.71|4371.71|4371.71|4371.71|4371.71|4371.71|0
1622189220000|2021-05-28 08:07:00|4371.41|4371.41|4371.11|4371.11|4371.41|4371.41|4371.11|4371.11|0
1622189230000|2021-05-28 08:07:10|4371.26|4371.26|4371.26|4371.26|4371.26|4371.26|4371.26|4371.26|0
1622189240000|2021-05-28 08:07:20|4371.56|4371.56|4372.19|4372.19|4372.19|4372.19|4371.56|4371.56|0
1622189250000|2021-05-28 08:07:30|4372.26|4372.26|4372.26|4372.26|4372.26|4372.26|4372.26|4372.26|0
1622189260000|2021-05-28 08:07:40|4372.56|4372.56|4373.58|4373.58|4373.58|4373.58|4372.56|4372.56|0
1622189280000|2021-05-28 08:08:00|4373.13|4373.13|4372.53|4372.53|4373.13|4373.13|4372.53|4372.53|0
1622189290000|2021-05-28 08:08:10|4372.35|4372.35|4372.35|4372.35|4372.35|4372.35|4372.35|4372.35|0
1622189300000|2021-05-28 08:08:20|4372.44|4372.44|4372.53|4372.53|4372.53|4372.53|4372.44|4372.44|0
1622189310000|2021-05-28 08:08:30|4372.5|4372.5|4372.27|4372.27|4372.5|4372.5|4372.27|4372.27|0
1622189320000|2021-05-28 08:08:40|4371.97|4371.97|4371.67|4371.67|4371.97|4371.97|4371.67|4371.67|0
1622189330000|2021-05-28 08:08:50|4371.58|4371.58|4371.58|4371.58|4371.58|4371.58|4371.58|4371.58|0
1622189340000|2021-05-28 08:09:00|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|0
1622189350000|2021-05-28 08:09:10|4371.58|4371.58|4371.58|4371.58|4371.58|4371.58|4371.58|4371.58|0
1622189390000|2021-05-28 08:09:50|4371.28|4371.28|4370.98|4370.98|4371.28|4371.28|4370.98|4370.98|0
1622189400000|2021-05-28 08:10:00|4370.89|4370.89|4370.15|4370.15|4370.89|4370.89|4370.09|4370.09|0
1622189410000|2021-05-28 08:10:10|4369.7|4369.7|4370.3|4370.3|4370.3|4370.3|4369.7|4369.7|0
1622189420000|2021-05-28 08:10:20|4370.26|4370.26|4370.23|4370.23|4370.26|4370.26|4370.23|4370.23|0
1622189430000|2021-05-28 08:10:30|4369.93|4369.93|4368.73|4368.73|4369.93|4369.93|4368.73|4368.73|0
1622189440000|2021-05-28 08:10:40|4368.71|4368.71|4369.76|4369.76|4369.76|4369.76|4368.71|4368.71|0
1622189470000|2021-05-28 08:11:10|4369.37|4369.37|4369.25|4369.25|4369.37|4369.37|4369.25|4369.25|0
1622189480000|2021-05-28 08:11:20|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|0
1622189490000|2021-05-28 08:11:30|4369.04|4369.04|4369.13|4369.13|4369.13|4369.13|4369.04|4369.04|0
1622189510000|2021-05-28 08:11:50|4369.28|4369.28|4369.26|4369.26|4369.28|4369.28|4369.26|4369.26|0
1622189520000|2021-05-28 08:12:00|4369.86|4369.86|4369.86|4369.86|4369.86|4369.86|4369.86|4369.86|0
1622189530000|2021-05-28 08:12:10|4370.76|4370.76|4370.87|4370.87|4370.87|4370.87|4370.76|4370.76|0
1622189540000|2021-05-28 08:12:20|4370.81|4370.81|4370.85|4370.85|4370.85|4370.85|4370.81|4370.81|0
1622189550000|2021-05-28 08:12:30|4370.89|4370.89|4371.19|4371.19|4371.19|4371.19|4370.8|4370.8|0
1622189560000|2021-05-28 08:12:40|4371.28|4371.28|4373.08|4373.08|4373.08|4373.08|4371.28|4371.28|0
1622189570000|2021-05-28 08:12:50|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|0
1622189590000|2021-05-28 08:13:10|4373.98|4373.98|4373.98|4373.98|4373.98|4373.98|4373.98|4373.98|0
1622189610000|2021-05-28 08:13:30|4373.68|4373.68|4373.68|4373.68|4373.68|4373.68|4373.68|4373.68|0
1622189630000|2021-05-28 08:13:50|4373.38|4373.38|4373.68|4373.68|4373.68|4373.68|4373.38|4373.38|0
1622189640000|2021-05-28 08:14:00|4373.38|4373.38|4373.47|4373.47|4373.47|4373.47|4373.38|4373.38|0
1622189650000|2021-05-28 08:14:10|4372.57|4372.57|4371.97|4371.97|4372.72|4372.72|4371.97|4371.97|0
1622189660000|2021-05-28 08:14:20|4372.27|4372.27|4372.27|4372.27|4372.27|4372.27|4372.27|4372.27|0
1622189670000|2021-05-28 08:14:30|4372.72|4372.72|4372.42|4372.42|4372.72|4372.72|4372.42|4372.42|0
1622189690000|2021-05-28 08:14:50|4372.72|4372.72|4372.72|4372.72|4372.72|4372.72|4372.72|4372.72|0
1622189710000|2021-05-28 08:15:10|4372.75|4372.75|4372.45|4372.45|4372.75|4372.75|4372.45|4372.45|0
1622189720000|2021-05-28 08:15:20|4372.75|4372.75|4372.69|4372.69|4373.08|4373.08|4372.63|4372.63|0
1622189730000|2021-05-28 08:15:30|4372.54|4372.54|4374.19|4374.19|4374.19|4374.19|4372.54|4372.54|0
1622189740000|2021-05-28 08:15:40|4373.89|4373.89|4373.59|4373.59|4373.89|4373.89|4373.59|4373.59|0
1622189750000|2021-05-28 08:15:50|4373.68|4373.68|4373.68|4373.68|4373.68|4373.68|4373.68|4373.68|0
1622189760000|2021-05-28 08:16:00|4373.38|4373.38|4373.23|4373.23|4373.38|4373.38|4373.23|4373.23|0
1622189770000|2021-05-28 08:16:10|4373.32|4373.32|4373.44|4373.44|4373.44|4373.44|4373.32|4373.32|0
1622189790000|2021-05-28 08:16:30|4373.29|4373.29|4373.29|4373.29|4373.29|4373.29|4373.29|4373.29|0
1622189800000|2021-05-28 08:16:40|4373.59|4373.59|4373.59|4373.59|4373.59|4373.59|4373.59|4373.59|0
1622189810000|2021-05-28 08:16:50|4374.19|4374.19|4374.19|4374.19|4374.19|4374.19|4374.19|4374.19|0
1622189820000|2021-05-28 08:17:00|4374.02|4374.02|4373.84|4373.84|4374.44|4374.44|4373.84|4373.84|0
1622189830000|2021-05-28 08:17:10|4373.54|4373.54|4373.54|4373.54|4373.54|4373.54|4373.54|4373.54|0
1622189840000|2021-05-28 08:17:20|4373.69|4373.69|4373.69|4373.69|4373.69|4373.69|4373.69|4373.69|0
1622189870000|2021-05-28 08:17:50|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|0
1622189890000|2021-05-28 08:18:10|4372.91|4372.91|4372.91|4372.91|4372.91|4372.91|4372.91|4372.91|0
1622189900000|2021-05-28 08:18:20|4372.37|4372.37|4372.76|4372.76|4372.76|4372.76|4372.37|4372.37|0
1622189910000|2021-05-28 08:18:30|4372.61|4372.61|4372.61|4372.61|4372.61|4372.61|4372.61|4372.61|0
1622189920000|2021-05-28 08:18:40|4372.31|4372.31|4371.56|4371.56|4372.31|4372.31|4371.56|4371.56|0
1622189940000|2021-05-28 08:19:00|4371.5|4371.5|4370.46|4370.46|4371.5|4371.5|4370.46|4370.46|0
1622189980000|2021-05-28 08:19:40|4370.16|4370.16|4369.55|4369.55|4370.16|4370.16|4369.55|4369.55|0
1622189990000|2021-05-28 08:19:50|4369.25|4369.25|4368.71|4368.71|4369.31|4369.31|4368.71|4368.71|0
1622190000000|2021-05-28 08:20:00|4368.56|4368.56|4368.86|4368.86|4368.86|4368.86|4368.56|4368.56|0
1622190010000|2021-05-28 08:20:10|4369.16|4369.16|4368.9|4368.9|4369.2|4369.2|4368.9|4368.9|0
1622190020000|2021-05-28 08:20:20|4368.72|4368.72|4368.6|4368.6|4368.72|4368.72|4368.6|4368.6|0
1622190030000|2021-05-28 08:20:30|4368|4368|4367.65|4367.65|4368|4368|4367.56|4367.56|0
1622190050000|2021-05-28 08:20:50|4367.35|4367.35|4367.35|4367.35|4367.35|4367.35|4367.35|4367.35|0
1622190060000|2021-05-28 08:21:00|4367.63|4367.63|4368.53|4368.53|4368.53|4368.53|4367.63|4367.63|0
1622190100000|2021-05-28 08:21:40|4368.23|4368.23|4367.93|4367.93|4368.23|4368.23|4367.93|4367.93|0
1622190110000|2021-05-28 08:21:50|4367.81|4367.81|4367.89|4367.89|4367.89|4367.89|4367.81|4367.81|0
1622190120000|2021-05-28 08:22:00|4367.91|4367.91|4367.91|4367.91|4367.91|4367.91|4367.91|4367.91|0
1622190140000|2021-05-28 08:22:20|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|0
1622190200000|2021-05-28 08:23:20|4368.81|4368.81|4368.37|4368.37|4368.81|4368.81|4368.37|4368.37|0
1622190210000|2021-05-28 08:23:30|4368.67|4368.67|4368.69|4368.69|4368.69|4368.69|4368.67|4368.67|0
1622190220000|2021-05-28 08:23:40|4368.73|4368.73|4368.73|4368.73|4368.73|4368.73|4368.73|4368.73|0
1622190240000|2021-05-28 08:24:00|4368.76|4368.76|4368.94|4368.94|4368.94|4368.94|4368.76|4368.76|0
1622190250000|2021-05-28 08:24:10|4368.79|4368.79|4369.09|4369.09|4369.09|4369.09|4368.79|4368.79|0
1622190260000|2021-05-28 08:24:20|4368.98|4368.98|4369.27|4369.27|4369.27|4369.27|4368.98|4368.98|0
1622190270000|2021-05-28 08:24:30|4369.87|4369.87|4369.87|4369.87|4370.18|4370.18|4369.87|4369.87|0
1622190290000|2021-05-28 08:24:50|4369.85|4369.85|4369.85|4369.85|4369.85|4369.85|4369.85|4369.85|0
1622190300000|2021-05-28 08:25:00|4369.76|4369.76|4369.46|4369.46|4369.76|4369.76|4369.46|4369.46|0
1622190320000|2021-05-28 08:25:20|4369.76|4369.76|4370.21|4370.21|4370.21|4370.21|4369.76|4369.76|0
1622190330000|2021-05-28 08:25:30|4370.12|4370.12|4370.12|4370.12|4370.12|4370.12|4370.12|4370.12|0
1622190340000|2021-05-28 08:25:40|4370.42|4370.42|4370.72|4370.72|4370.72|4370.72|4370.42|4370.42|0
1622190350000|2021-05-28 08:25:50|4370.69|4370.69|4370.69|4370.69|4370.69|4370.69|4370.69|4370.69|0
1622190360000|2021-05-28 08:26:00|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|0
1622190370000|2021-05-28 08:26:10|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|0
1622190390000|2021-05-28 08:26:30|4371.32|4371.32|4371.26|4371.26|4371.32|4371.32|4371.26|4371.26|0
1622190410000|2021-05-28 08:26:50|4370.96|4370.96|4370.96|4370.96|4370.96|4370.96|4370.96|4370.96|0
1622190420000|2021-05-28 08:27:00|4371.26|4371.26|4371.42|4371.42|4371.42|4371.42|4371.12|4371.12|0
1622190450000|2021-05-28 08:27:30|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|0
1622190460000|2021-05-28 08:27:40|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|4371.03|4371.03|0
1622190470000|2021-05-28 08:27:50|4371.06|4371.06|4371.15|4371.15|4371.15|4371.15|4371.06|4371.06|0
1622190480000|2021-05-28 08:28:00|4371.3|4371.3|4371.69|4371.69|4371.69|4371.69|4371.3|4371.3|0
1622190500000|2021-05-28 08:28:20|4371.73|4371.73|4371.13|4371.13|4371.73|4371.73|4371.13|4371.13|0
1622190510000|2021-05-28 08:28:30|4371.43|4371.43|4370.68|4370.68|4371.43|4371.43|4370.68|4370.68|0
1622190520000|2021-05-28 08:28:40|4370.72|4370.72|4370.72|4370.72|4370.72|4370.72|4370.72|4370.72|0
1622190530000|2021-05-28 08:28:50|4371.32|4371.32|4371.32|4371.32|4371.32|4371.32|4371.32|4371.32|0
1622190540000|2021-05-28 08:29:00|4371.62|4371.62|4371.47|4371.47|4371.77|4371.77|4371.47|4371.47|0
1622190550000|2021-05-28 08:29:10|4370.87|4370.87|4370.83|4370.83|4370.87|4370.87|4370.83|4370.83|0
1622190570000|2021-05-28 08:29:30|4370.94|4370.94|4370.94|4370.94|4370.94|4370.94|4370.94|4370.94|0
1622190590000|2021-05-28 08:29:50|4370.89|4370.89|4370.74|4370.74|4370.89|4370.89|4370.74|4370.74|0
1622190600000|2021-05-28 08:30:00|4371.04|4371.04|4371.34|4371.34|4371.34|4371.34|4371.04|4371.04|0
1622190610000|2021-05-28 08:30:10|4371.23|4371.23|4371.05|4371.05|4371.23|4371.23|4371.05|4371.05|0
1622190620000|2021-05-28 08:30:20|4371.35|4371.35|4371.35|4371.35|4371.35|4371.35|4371.35|4371.35|0
1622190640000|2021-05-28 08:30:40|4371.65|4371.65|4371.8|4371.8|4371.8|4371.8|4371.65|4371.65|0
1622190670000|2021-05-28 08:31:10|4371.2|4371.2|4371.5|4371.5|4371.5|4371.5|4371.2|4371.2|0
1622190680000|2021-05-28 08:31:20|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|0
1622190700000|2021-05-28 08:31:40|4372.12|4372.12|4372.12|4372.12|4372.12|4372.12|4372.12|4372.12|0
1622190710000|2021-05-28 08:31:50|4372.03|4372.03|4371.73|4371.73|4372.03|4372.03|4371.73|4371.73|0
1622190730000|2021-05-28 08:32:10|4371.43|4371.43|4371.13|4371.13|4371.43|4371.43|4371.13|4371.13|0
1622190740000|2021-05-28 08:32:20|4370.68|4370.68|4370.68|4370.68|4370.68|4370.68|4370.68|4370.68|0
1622190750000|2021-05-28 08:32:30|4370.57|4370.57|4370.32|4370.32|4370.57|4370.57|4370.27|4370.27|0
1622190770000|2021-05-28 08:32:50|4370.5|4370.5|4370.5|4370.5|4370.5|4370.5|4370.5|4370.5|0
1622190780000|2021-05-28 08:33:00|4370.35|4370.35|4369.75|4369.75|4370.35|4370.35|4369.75|4369.75|0
1622190800000|2021-05-28 08:33:20|4369.45|4369.45|4369.39|4369.39|4369.45|4369.45|4369.39|4369.39|0
1622190810000|2021-05-28 08:33:30|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|0
1622190820000|2021-05-28 08:33:40|4369.15|4369.15|4368.85|4368.85|4369.15|4369.15|4368.85|4368.85|0
1622190830000|2021-05-28 08:33:50|4369.15|4369.15|4369.15|4369.15|4369.45|4369.45|4369.15|4369.15|0
1622190840000|2021-05-28 08:34:00|4368.85|4368.85|4368.55|4368.55|4368.85|4368.85|4368.55|4368.55|0
1622190850000|2021-05-28 08:34:10|4368.64|4368.64|4368.97|4368.97|4368.97|4368.97|4368.64|4368.64|0
1622190870000|2021-05-28 08:34:30|4369.27|4369.27|4369.57|4369.57|4369.57|4369.57|4369.27|4369.27|0
1622190880000|2021-05-28 08:34:40|4369.27|4369.27|4369.27|4369.27|4369.27|4369.27|4369.27|4369.27|0
1622190900000|2021-05-28 08:35:00|4369.57|4369.57|4370.02|4370.02|4370.02|4370.02|4369.57|4369.57|0
1622190910000|2021-05-28 08:35:10|4370.11|4370.11|4370.31|4370.31|4370.31|4370.31|4370.11|4370.11|0
1622190920000|2021-05-28 08:35:20|4370.61|4370.61|4370.01|4370.01|4370.61|4370.61|4370.01|4370.01|0
1622190930000|2021-05-28 08:35:30|4370.62|4370.62|4370.47|4370.47|4370.62|4370.62|4370.47|4370.47|0
1622190950000|2021-05-28 08:35:50|4371.51|4371.51|4371.81|4371.81|4371.81|4371.81|4371.21|4371.21|0
1622190960000|2021-05-28 08:36:00|4371.86|4371.86|4371.71|4371.71|4371.86|4371.86|4371.71|4371.71|0
1622190970000|2021-05-28 08:36:10|4371.41|4371.41|4370.92|4370.92|4371.41|4371.41|4370.92|4370.92|0
1622190980000|2021-05-28 08:36:20|4371.22|4371.22|4371.52|4371.52|4371.52|4371.52|4371.22|4371.22|0
1622190990000|2021-05-28 08:36:30|4371.37|4371.37|4371.37|4371.37|4371.37|4371.37|4371.37|4371.37|0
1622191010000|2021-05-28 08:36:50|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|0
1622191020000|2021-05-28 08:37:00|4370.97|4370.97|4370.97|4370.97|4370.97|4370.97|4370.97|4370.97|0
1622191040000|2021-05-28 08:37:20|4371.27|4371.27|4371.42|4371.42|4371.42|4371.42|4371.27|4371.27|0
1622191050000|2021-05-28 08:37:30|4372.32|4372.32|4372.32|4372.32|4372.32|4372.32|4372.02|4372.02|0
1622191060000|2021-05-28 08:37:40|4372.02|4372.02|4371.03|4371.03|4372.02|4372.02|4371.03|4371.03|0
1622191070000|2021-05-28 08:37:50|4370.94|4370.94|4370.94|4370.94|4370.94|4370.94|4370.94|4370.94|0
1622191090000|2021-05-28 08:38:10|4370.85|4370.85|4371.01|4371.01|4371.01|4371.01|4370.71|4370.71|0
1622191100000|2021-05-28 08:38:20|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|0
1622191110000|2021-05-28 08:38:30|4370.41|4370.41|4369.14|4369.14|4370.41|4370.41|4369.14|4369.14|0
1622191120000|2021-05-28 08:38:40|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|0
1622191140000|2021-05-28 08:39:00|4368.79|4368.79|4369.09|4369.09|4369.09|4369.09|4368.79|4368.79|0
1622191160000|2021-05-28 08:39:20|4369.39|4369.39|4369.39|4369.39|4369.39|4369.39|4369.39|4369.39|0
1622191170000|2021-05-28 08:39:30|4369.1|4369.1|4369.23|4369.23|4369.23|4369.23|4369.1|4369.1|0
1622191210000|2021-05-28 08:40:10|4369.26|4369.26|4369.23|4369.23|4369.26|4369.26|4369.23|4369.23|0
1622191230000|2021-05-28 08:40:30|4369.14|4369.14|4368.21|4368.21|4369.14|4369.14|4367.91|4367.91|0
1622191240000|2021-05-28 08:40:40|4368.27|4368.27|4368.19|4368.19|4368.27|4368.27|4368.19|4368.19|0
1622191250000|2021-05-28 08:40:50|4368.79|4368.79|4369.13|4369.13|4369.13|4369.13|4368.79|4368.79|0
1622191260000|2021-05-28 08:41:00|4369.58|4369.58|4369.28|4369.28|4369.58|4369.58|4369.28|4369.28|0
1622191270000|2021-05-28 08:41:10|4368.98|4368.98|4367.81|4367.81|4368.98|4368.98|4367.81|4367.81|0
1622191280000|2021-05-28 08:41:20|4367.36|4367.36|4367.36|4367.36|4367.36|4367.36|4367.36|4367.36|0
1622191290000|2021-05-28 08:41:30|4367.27|4367.27|4367.48|4367.48|4367.57|4367.57|4367.27|4367.27|0
1622191300000|2021-05-28 08:41:40|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|0
1622191310000|2021-05-28 08:41:50|4367.48|4367.48|4367.48|4367.48|4367.48|4367.48|4367.48|4367.48|0
1622191320000|2021-05-28 08:42:00|4368.08|4368.08|4368.08|4368.08|4368.08|4368.08|4368.08|4368.08|0
1622191330000|2021-05-28 08:42:10|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|0
1622191350000|2021-05-28 08:42:30|4367.63|4367.63|4367.33|4367.33|4367.63|4367.63|4367.33|4367.33|0
1622191360000|2021-05-28 08:42:40|4367.03|4367.03|4367.33|4367.33|4367.33|4367.33|4367.03|4367.03|0
1622191370000|2021-05-28 08:42:50|4367.03|4367.03|4367.03|4367.03|4367.03|4367.03|4367.03|4367.03|0
1622191380000|2021-05-28 08:43:00|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|0
1622191400000|2021-05-28 08:43:20|4367.03|4367.03|4367.33|4367.33|4367.33|4367.33|4367.03|4367.03|0
1622191410000|2021-05-28 08:43:30|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|0
1622191440000|2021-05-28 08:44:00|4367.13|4367.13|4366.52|4366.52|4367.13|4367.13|4366.52|4366.52|0
1622191450000|2021-05-28 08:44:10|4366.44|4366.44|4366.74|4366.74|4366.74|4366.74|4366.44|4366.44|0
1622191470000|2021-05-28 08:44:30|4366.71|4366.71|4366.45|4366.45|4366.71|4366.71|4366.45|4366.45|0
1622191490000|2021-05-28 08:44:50|4366.36|4366.36|4366.36|4366.36|4366.39|4366.39|4366.36|4366.36|0
1622191510000|2021-05-28 08:45:10|4366.06|4366.06|4366.09|4366.09|4366.09|4366.09|4365.91|4365.91|0
1622191520000|2021-05-28 08:45:20|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|0
1622191530000|2021-05-28 08:45:30|4366.09|4366.09|4366.09|4366.09|4366.09|4366.09|4366.09|4366.09|0
1622191560000|2021-05-28 08:46:00|4366.07|4366.07|4366.05|4366.05|4366.07|4366.07|4366.05|4366.05|0
1622191580000|2021-05-28 08:46:20|4366.07|4366.07|4366.07|4366.07|4366.07|4366.07|4366.07|4366.07|0
1622191590000|2021-05-28 08:46:30|4366.37|4366.37|4366.37|4366.37|4366.37|4366.37|4366.37|4366.37|0
1622191610000|2021-05-28 08:46:50|4366.67|4366.67|4366.67|4366.67|4366.67|4366.67|4366.67|4366.67|0
1622191620000|2021-05-28 08:47:00|4366.76|4366.76|4366.76|4366.76|4366.76|4366.76|4366.76|4366.76|0
1622191630000|2021-05-28 08:47:10|4366.61|4366.61|4366.92|4366.92|4366.92|4366.92|4366.61|4366.61|0
1622191640000|2021-05-28 08:47:20|4367.22|4367.22|4366.92|4366.92|4367.22|4367.22|4366.92|4366.92|0
1622191650000|2021-05-28 08:47:30|4367.52|4367.52|4368.74|4368.74|4368.74|4368.74|4367.52|4367.52|0
1622191660000|2021-05-28 08:47:40|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|0
1622191670000|2021-05-28 08:47:50|4369.13|4369.13|4369.13|4369.13|4369.13|4369.13|4369.13|4369.13|0
1622191680000|2021-05-28 08:48:00|4369.43|4369.43|4369.43|4369.43|4369.43|4369.43|4369.43|4369.43|0
1622191690000|2021-05-28 08:48:10|4369.52|4369.52|4369.61|4369.61|4369.61|4369.61|4369.52|4369.52|0
1622191710000|2021-05-28 08:48:30|4369.76|4369.76|4369.76|4369.76|4369.76|4369.76|4369.76|4369.76|0
1622191720000|2021-05-28 08:48:40|4370.06|4370.06|4370.7|4370.7|4370.7|4370.7|4370.06|4370.06|0
1622191730000|2021-05-28 08:48:50|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|0
1622191740000|2021-05-28 08:49:00|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|0
1622191750000|2021-05-28 08:49:10|4371.51|4371.51|4371.66|4371.66|4371.66|4371.66|4371.51|4371.51|0
1622191760000|2021-05-28 08:49:20|4371.96|4371.96|4372.1|4372.1|4372.1|4372.1|4371.96|4371.96|0
1622191770000|2021-05-28 08:49:30|4372.41|4372.41|4371.8|4371.8|4372.41|4372.41|4371.8|4371.8|0
1622191780000|2021-05-28 08:49:40|4372.55|4372.55|4373.03|4373.03|4373.03|4373.03|4372.55|4372.55|0
1622191790000|2021-05-28 08:49:50|4373.93|4373.93|4372.73|4372.73|4373.93|4373.93|4372.73|4372.73|0
1622191800000|2021-05-28 08:50:00|4373.03|4373.03|4372.73|4372.73|4373.62|4373.62|4372.73|4372.73|0
1622191810000|2021-05-28 08:50:10|4373.03|4373.03|4372.88|4372.88|4373.03|4373.03|4372.84|4372.84|0
1622191820000|2021-05-28 08:50:20|4373.48|4373.48|4372.58|4372.58|4373.48|4373.48|4372.58|4372.58|0
1622191830000|2021-05-28 08:50:30|4372.88|4372.88|4373.32|4373.32|4373.32|4373.32|4372.88|4372.88|0
1622191840000|2021-05-28 08:50:40|4373.02|4373.02|4373.02|4373.02|4373.02|4373.02|4373.02|4373.02|0
1622191850000|2021-05-28 08:50:50|4372.72|4372.72|4372.27|4372.27|4372.72|4372.72|4372.27|4372.27|0
1622191860000|2021-05-28 08:51:00|4372.23|4372.23|4372.23|4372.23|4372.23|4372.23|4372.23|4372.23|0
1622191870000|2021-05-28 08:51:10|4372.54|4372.54|4372.98|4372.98|4372.98|4372.98|4372.54|4372.54|0
1622191890000|2021-05-28 08:51:30|4374.04|4374.04|4374.18|4374.18|4374.18|4374.18|4374.04|4374.04|0
1622191900000|2021-05-28 08:51:40|4374.41|4374.41|4374.53|4374.53|4374.53|4374.53|4374.41|4374.41|0
1622191910000|2021-05-28 08:51:50|4374.59|4374.59|4374.59|4374.59|4374.59|4374.59|4374.59|4374.59|0
1622191930000|2021-05-28 08:52:10|4374.3|4374.3|4374.9|4374.9|4374.9|4374.9|4374.3|4374.3|0
1622191940000|2021-05-28 08:52:20|4374.75|4374.75|4374.34|4374.34|4374.75|4374.75|4374.34|4374.34|0
1622191950000|2021-05-28 08:52:30|4374.3|4374.3|4374.64|4374.64|4374.64|4374.64|4374.3|4374.3|0
1622191970000|2021-05-28 08:52:50|4374.34|4374.34|4374.64|4374.64|4374.64|4374.64|4374.03|4374.03|0
1622191980000|2021-05-28 08:53:00|4374.34|4374.34|4374.18|4374.18|4374.63|4374.63|4374.03|4374.03|0
1622191990000|2021-05-28 08:53:10|4373.88|4373.88|4373.84|4373.84|4373.88|4373.88|4373.84|4373.84|0
1622192000000|2021-05-28 08:53:20|4373.75|4373.75|4374.05|4374.05|4374.05|4374.05|4373.75|4373.75|0
1622192010000|2021-05-28 08:53:30|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|0
1622192030000|2021-05-28 08:53:50|4374.05|4374.05|4373.45|4373.45|4374.05|4374.05|4373.45|4373.45|0
1622192040000|2021-05-28 08:54:00|4373.4|4373.4|4372.24|4372.24|4373.4|4373.4|4372.21|4372.21|0
1622192070000|2021-05-28 08:54:30|4372.22|4372.22|4372.22|4372.22|4372.22|4372.22|4372.22|4372.22|0
1622192090000|2021-05-28 08:54:50|4372.82|4372.82|4372.52|4372.52|4372.82|4372.82|4372.52|4372.52|0
1622192100000|2021-05-28 08:55:00|4372.56|4372.56|4372.52|4372.52|4372.56|4372.56|4372.52|4372.52|0
1622192110000|2021-05-28 08:55:10|4372.43|4372.43|4372.13|4372.13|4372.43|4372.43|4372.13|4372.13|0
1622192120000|2021-05-28 08:55:20|4371.98|4371.98|4371.98|4371.98|4371.98|4371.98|4371.98|4371.98|0
1622192130000|2021-05-28 08:55:30|4372.07|4372.07|4372.15|4372.15|4372.15|4372.15|4372.07|4372.07|0
1622192160000|2021-05-28 08:56:00|4372|4372|4372|4372|4372|4372|4372|4372|0
1622192200000|2021-05-28 08:56:40|4372.3|4372.3|4372.3|4372.3|4372.3|4372.3|4372.3|4372.3|0
1622192220000|2021-05-28 08:57:00|4371.85|4371.85|4371.85|4371.85|4371.85|4371.85|4371.85|4371.85|0
1622192240000|2021-05-28 08:57:20|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|0
1622192250000|2021-05-28 08:57:30|4371.4|4371.4|4371.4|4371.4|4371.4|4371.4|4371.4|4371.4|0
1622192270000|2021-05-28 08:57:50|4371.1|4371.1|4370.8|4370.8|4371.1|4371.1|4370.65|4370.65|0
1622192280000|2021-05-28 08:58:00|4370.95|4370.95|4370.67|4370.67|4370.97|4370.97|4370.67|4370.67|0
1622192320000|2021-05-28 08:58:40|4370.37|4370.37|4370.07|4370.07|4370.37|4370.37|4370.07|4370.07|0
1622192330000|2021-05-28 08:58:50|4369.98|4369.98|4369.98|4369.98|4369.98|4369.98|4369.98|4369.98|0
1622192340000|2021-05-28 08:59:00|4369.96|4369.96|4369.96|4369.96|4369.96|4369.96|4369.96|4369.96|0
1622192360000|2021-05-28 08:59:20|4369.9|4369.9|4369.75|4369.75|4369.9|4369.9|4369.75|4369.75|0
1622192370000|2021-05-28 08:59:30|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|0
1622192390000|2021-05-28 08:59:50|4369.43|4369.43|4369.37|4369.37|4369.43|4369.43|4369.37|4369.37|0
1622192400000|2021-05-28 09:00:00|4369.48|4369.48|4369.46|4369.46|4369.48|4369.48|4369.46|4369.46|0
1622192430000|2021-05-28 09:00:30|4369.76|4369.76|4369.76|4369.76|4369.76|4369.76|4369.76|4369.76|0
1622192450000|2021-05-28 09:00:50|4369.72|4369.72|4369.76|4369.76|4369.76|4369.76|4369.72|4369.72|0
1622192460000|2021-05-28 09:01:00|4370.06|4370.06|4370.06|4370.06|4370.06|4370.06|4370.06|4370.06|0
1622192470000|2021-05-28 09:01:10|4370.35|4370.35|4370.35|4370.35|4370.35|4370.35|4370.35|4370.35|0
1622192520000|2021-05-28 09:02:00|4370.05|4370.05|4370.35|4370.35|4370.35|4370.35|4370.05|4370.05|0
1622192540000|2021-05-28 09:02:20|4370.05|4370.05|4370.05|4370.05|4370.05|4370.05|4370.05|4370.05|0
1622192550000|2021-05-28 09:02:30|4369.75|4369.75|4369.75|4369.75|4369.75|4369.75|4369.75|4369.75|0
1622192560000|2021-05-28 09:02:40|4369.9|4369.9|4369.99|4369.99|4370.65|4370.65|4369.75|4369.75|0
1622192580000|2021-05-28 09:03:00|4370.14|4370.14|4370.02|4370.02|4370.14|4370.14|4370.02|4370.02|0
1622192590000|2021-05-28 09:03:10|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|0
1622192600000|2021-05-28 09:03:20|4369.96|4369.96|4370.41|4370.41|4370.41|4370.41|4369.96|4369.96|0
1622192620000|2021-05-28 09:03:40|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|0
1622192630000|2021-05-28 09:03:50|4370.75|4370.75|4370.77|4370.77|4370.77|4370.77|4370.75|4370.75|0
1622192640000|2021-05-28 09:04:00|4370.89|4370.89|4371|4371|4371|4371|4370.89|4370.89|0
1622192660000|2021-05-28 09:04:20|4370.95|4370.95|4371.09|4371.09|4371.09|4371.09|4370.65|4370.65|0
1622192670000|2021-05-28 09:04:30|4371.39|4371.39|4371.39|4371.39|4371.39|4371.39|4371.39|4371.39|0
1622192680000|2021-05-28 09:04:40|4371.09|4371.09|4371.09|4371.09|4371.09|4371.09|4371.09|4371.09|0
1622192690000|2021-05-28 09:04:50|4371|4371|4371.3|4371.3|4371.3|4371.3|4371|4371|0
1622192700000|2021-05-28 09:05:00|4371|4371|4369.95|4369.95|4371.15|4371.15|4369.95|4369.95|0
1622192710000|2021-05-28 09:05:10|4369.65|4369.65|4369.35|4369.35|4369.65|4369.65|4369.35|4369.35|0
1622192720000|2021-05-28 09:05:20|4369.05|4369.05|4368.75|4368.75|4369.05|4369.05|4368.75|4368.75|0
1622192730000|2021-05-28 09:05:30|4369.05|4369.05|4369.05|4369.05|4369.05|4369.05|4369.05|4369.05|0
1622192740000|2021-05-28 09:05:40|4368.46|4368.46|4368.46|4368.46|4368.46|4368.46|4368.46|4368.46|0
1622192750000|2021-05-28 09:05:50|4368.37|4368.37|4368.37|4368.37|4368.37|4368.37|4368.37|4368.37|0
1622192760000|2021-05-28 09:06:00|4368.25|4368.25|4367.31|4367.31|4368.25|4368.25|4367.31|4367.31|0
1622192770000|2021-05-28 09:06:10|4367.4|4367.4|4367.4|4367.4|4367.4|4367.4|4367.4|4367.4|0
1622192790000|2021-05-28 09:06:30|4365.91|4365.91|4366.95|4366.95|4366.95|4366.95|4365.91|4365.91|0
1622192810000|2021-05-28 09:06:50|4367.12|4367.12|4367.35|4367.35|4367.35|4367.35|4367.12|4367.12|0
1622192830000|2021-05-28 09:07:10|4367.05|4367.05|4365.72|4365.72|4367.05|4367.05|4365.72|4365.72|0
1622192840000|2021-05-28 09:07:20|4365.69|4365.69|4365.6|4365.6|4365.69|4365.69|4365.3|4365.3|0
1622192850000|2021-05-28 09:07:30|4365.56|4365.56|4366.16|4366.16|4366.16|4366.16|4365.56|4365.56|0
1622192860000|2021-05-28 09:07:40|4366.46|4366.46|4366.76|4366.76|4367.06|4367.06|4366.46|4366.46|0
1622192880000|2021-05-28 09:08:00|4366.72|4366.72|4366.72|4366.72|4366.72|4366.72|4366.72|4366.72|0
1622192910000|2021-05-28 09:08:30|4366.37|4366.37|4366.37|4366.37|4366.37|4366.37|4366.37|4366.37|0
1622192920000|2021-05-28 09:08:40|4366.07|4366.07|4366.07|4366.07|4366.07|4366.07|4366.07|4366.07|0
1622192930000|2021-05-28 09:08:50|4366.16|4366.16|4365.77|4365.77|4366.16|4366.16|4365.77|4365.77|0
1622192940000|2021-05-28 09:09:00|4365.86|4365.86|4365.86|4365.86|4365.86|4365.86|4365.86|4365.86|0
1622192950000|2021-05-28 09:09:10|4365.95|4365.95|4365.95|4365.95|4365.95|4365.95|4365.95|4365.95|0
1622192970000|2021-05-28 09:09:30|4365.99|4365.99|4365.99|4365.99|4365.99|4365.99|4365.99|4365.99|0
1622192980000|2021-05-28 09:09:40|4365.69|4365.69|4365.69|4365.69|4365.69|4365.69|4365.69|4365.69|0
1622192990000|2021-05-28 09:09:50|4365.92|4365.92|4366.05|4366.05|4366.07|4366.07|4365.92|4365.92|0
1622193000000|2021-05-28 09:10:00|4366.09|4366.09|4366.09|4366.09|4366.18|4366.18|4366.05|4366.05|0
1622193010000|2021-05-28 09:10:10|4366.01|4366.01|4365.84|4365.84|4366.01|4366.01|4365.84|4365.84|0
1622193020000|2021-05-28 09:10:20|4365.75|4365.75|4365.75|4365.75|4365.75|4365.75|4365.6|4365.6|0
1622193030000|2021-05-28 09:10:30|4365.73|4365.73|4365.7|4365.7|4365.73|4365.73|4365.7|4365.7|0
1622193040000|2021-05-28 09:10:40|4365.61|4365.61|4366.06|4366.06|4366.06|4366.06|4365.61|4365.61|0
1622193050000|2021-05-28 09:10:50|4366.01|4366.01|4366.37|4366.37|4366.37|4366.37|4365.92|4365.92|0
1622193080000|2021-05-28 09:11:20|4366.28|4366.28|4366.28|4366.28|4366.28|4366.28|4366.19|4366.19|0
1622193090000|2021-05-28 09:11:30|4366.43|4366.43|4366.2|4366.2|4366.43|4366.43|4365.9|4365.9|0
1622193100000|2021-05-28 09:11:40|4366.8|4366.8|4367.1|4367.1|4367.1|4367.1|4366.8|4366.8|0
1622193110000|2021-05-28 09:11:50|4367.08|4367.08|4366.78|4366.78|4367.08|4367.08|4366.78|4366.78|0
1622193150000|2021-05-28 09:12:30|4366.72|4366.72|4366.63|4366.63|4366.72|4366.72|4366.63|4366.63|0
1622193180000|2021-05-28 09:13:00|4366.18|4366.18|4366.18|4366.18|4366.18|4366.18|4366.18|4366.18|0
1622193190000|2021-05-28 09:13:10|4366.16|4366.16|4365.96|4365.96|4366.16|4366.16|4365.96|4365.96|0
1622193200000|2021-05-28 09:13:20|4365.9|4365.9|4365.84|4365.84|4365.9|4365.9|4365.84|4365.84|0
1622193210000|2021-05-28 09:13:30|4366.45|4366.45|4366.92|4366.92|4366.92|4366.92|4366.45|4366.45|0
1622193220000|2021-05-28 09:13:40|4367.22|4367.22|4367.52|4367.52|4367.52|4367.52|4367.22|4367.22|0
1622193240000|2021-05-28 09:14:00|4367.69|4367.69|4368.02|4368.02|4368.02|4368.02|4367.69|4367.69|0
1622193270000|2021-05-28 09:14:30|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|0
1622193280000|2021-05-28 09:14:40|4367.83|4367.83|4367.91|4367.91|4367.91|4367.91|4367.83|4367.83|0
1622193290000|2021-05-28 09:14:50|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|0
1622193300000|2021-05-28 09:15:00|4368.51|4368.51|4368.66|4368.66|4368.66|4368.66|4368.51|4368.51|0
1622193310000|2021-05-28 09:15:10|4368.36|4368.36|4368.29|4368.29|4368.36|4368.36|4368.29|4368.29|0
1622193320000|2021-05-28 09:15:20|4368.32|4368.32|4368.32|4368.32|4368.32|4368.32|4368.32|4368.32|0
1622193330000|2021-05-28 09:15:30|4368.5|4368.5|4368.23|4368.23|4368.53|4368.53|4368.23|4368.23|0
1622193350000|2021-05-28 09:15:50|4368.53|4368.53|4368.86|4368.86|4368.86|4368.86|4368.53|4368.53|0
1622193360000|2021-05-28 09:16:00|4369.16|4369.16|4369.16|4369.16|4369.16|4369.16|4369.16|4369.16|0
1622193370000|2021-05-28 09:16:10|4369.22|4369.22|4369.22|4369.22|4369.22|4369.22|4369.22|4369.22|0
1622193390000|2021-05-28 09:16:30|4369.26|4369.26|4369.26|4369.26|4369.26|4369.26|4369.26|4369.26|0
1622193400000|2021-05-28 09:16:40|4369.21|4369.21|4369.21|4369.21|4369.21|4369.21|4369.21|4369.21|0
1622193410000|2021-05-28 09:16:50|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|0
1622193420000|2021-05-28 09:17:00|4369.81|4369.81|4370.71|4370.71|4370.71|4370.71|4369.81|4369.81|0
1622193430000|2021-05-28 09:17:10|4370.65|4370.65|4370.65|4370.65|4370.65|4370.65|4370.65|4370.65|0
1622193440000|2021-05-28 09:17:20|4370.95|4370.95|4370.95|4370.95|4370.95|4370.95|4370.95|4370.95|0
1622193450000|2021-05-28 09:17:30|4370.65|4370.65|4370.91|4370.91|4370.91|4370.91|4370.61|4370.61|0
1622193460000|2021-05-28 09:17:40|4370.61|4370.61|4370.61|4370.61|4370.61|4370.61|4370.61|4370.61|0
1622193480000|2021-05-28 09:18:00|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|0
1622193490000|2021-05-28 09:18:10|4370.86|4370.86|4370.5|4370.5|4370.86|4370.86|4370.5|4370.5|0
1622193500000|2021-05-28 09:18:20|4370.2|4370.2|4370.2|4370.2|4370.2|4370.2|4370.2|4370.2|0
1622193510000|2021-05-28 09:18:30|4369.61|4369.61|4369.61|4369.61|4369.61|4369.61|4369.61|4369.61|0
1622193520000|2021-05-28 09:18:40|4369|4369|4369.3|4369.3|4369.3|4369.3|4369|4369|0
1622193530000|2021-05-28 09:18:50|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|0
1622193540000|2021-05-28 09:19:00|4369.15|4369.15|4369.15|4369.15|4369.15|4369.15|4369.15|4369.15|0
1622193550000|2021-05-28 09:19:10|4368.98|4368.98|4368.68|4368.68|4368.98|4368.98|4368.68|4368.68|0
1622193560000|2021-05-28 09:19:20|4368.98|4368.98|4368.98|4368.98|4368.98|4368.98|4368.98|4368.98|0
1622193570000|2021-05-28 09:19:30|4369.28|4369.28|4369.28|4369.28|4369.28|4369.28|4369.28|4369.28|0
1622193580000|2021-05-28 09:19:40|4369.58|4369.58|4369.58|4369.58|4369.58|4369.58|4369.58|4369.58|0
1622193600000|2021-05-28 09:20:00|4370.03|4370.03|4370.18|4370.18|4370.18|4370.18|4370.03|4370.03|0
1622193610000|2021-05-28 09:20:10|4369.58|4369.58|4369.58|4369.58|4369.88|4369.88|4369.58|4369.58|0
1622193650000|2021-05-28 09:20:50|4369.88|4369.88|4369.88|4369.88|4369.88|4369.88|4369.88|4369.88|0
1622193660000|2021-05-28 09:21:00|4370.18|4370.18|4370.71|4370.71|4370.71|4370.71|4370.18|4370.18|0
1622193670000|2021-05-28 09:21:10|4370.62|4370.62|4370.79|4370.79|4370.79|4370.79|4370.62|4370.62|0
1622193680000|2021-05-28 09:21:20|4370.64|4370.64|4370.94|4370.94|4370.94|4370.94|4370.64|4370.64|0
1622193690000|2021-05-28 09:21:30|4370.89|4370.89|4370.89|4370.89|4370.89|4370.89|4370.89|4370.89|0
1622193700000|2021-05-28 09:21:40|4371.19|4371.19|4371.19|4371.19|4371.19|4371.19|4371.19|4371.19|0
1622193710000|2021-05-28 09:21:50|4371.13|4371.13|4371.13|4371.13|4371.13|4371.13|4371.13|4371.13|0
1622193720000|2021-05-28 09:22:00|4371.04|4371.04|4371.04|4371.04|4371.04|4371.04|4371.04|4371.04|0
1622193730000|2021-05-28 09:22:10|4371.01|4371.01|4371.01|4371.01|4371.01|4371.01|4371.01|4371.01|0
1622193740000|2021-05-28 09:22:20|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|0
1622193760000|2021-05-28 09:22:40|4370.41|4370.41|4370.41|4370.41|4370.41|4370.41|4370.41|4370.41|0
1622193770000|2021-05-28 09:22:50|4370.71|4370.71|4370.62|4370.62|4370.71|4370.71|4370.62|4370.62|0
1622193780000|2021-05-28 09:23:00|4370.45|4370.45|4370.45|4370.45|4370.45|4370.45|4370.45|4370.45|0
1622193790000|2021-05-28 09:23:10|4370|4370|4370.06|4370.06|4370.06|4370.06|4370|4370|0
1622193830000|2021-05-28 09:23:50|4369.76|4369.76|4369.76|4369.76|4369.76|4369.76|4369.76|4369.76|0
1622193880000|2021-05-28 09:24:40|4370.06|4370.06|4370.03|4370.03|4370.06|4370.06|4370.03|4370.03|0
1622193900000|2021-05-28 09:25:00|4370.12|4370.12|4370.42|4370.42|4370.42|4370.42|4370.12|4370.12|0
1622193920000|2021-05-28 09:25:20|4370.72|4370.72|4371.47|4371.47|4371.47|4371.47|4370.72|4370.72|0
1622193930000|2021-05-28 09:25:30|4371.77|4371.77|4371.77|4371.77|4371.77|4371.77|4371.47|4371.47|0
1622193940000|2021-05-28 09:25:40|4372.07|4372.07|4372.07|4372.07|4372.07|4372.07|4372.07|4372.07|0
1622193950000|2021-05-28 09:25:50|4372.16|4372.16|4372.2|4372.2|4372.2|4372.2|4372.16|4372.16|0
1622193960000|2021-05-28 09:26:00|4372.8|4372.8|4372.8|4372.8|4372.8|4372.8|4372.8|4372.8|0
1622193980000|2021-05-28 09:26:20|4373.1|4373.1|4373.1|4373.1|4373.1|4373.1|4373.1|4373.1|0
1622193990000|2021-05-28 09:26:30|4373.4|4373.4|4373.4|4373.4|4373.4|4373.4|4373.4|4373.4|0
1622194010000|2021-05-28 09:26:50|4373.46|4373.46|4373.46|4373.46|4373.46|4373.46|4373.46|4373.46|0
1622194020000|2021-05-28 09:27:00|4374.06|4374.06|4374.06|4374.06|4374.06|4374.06|4374.06|4374.06|0
1622194030000|2021-05-28 09:27:10|4374.11|4374.11|4374.41|4374.41|4374.41|4374.41|4374.11|4374.11|0
1622194040000|2021-05-28 09:27:20|4374.71|4374.71|4374.71|4374.71|4374.71|4374.71|4374.71|4374.71|0
1622194050000|2021-05-28 09:27:30|4375.3|4375.3|4375.3|4375.3|4375.3|4375.3|4375.3|4375.3|0
1622194060000|2021-05-28 09:27:40|4375.34|4375.34|4375.34|4375.34|4375.34|4375.34|4375.34|4375.34|0
1622194070000|2021-05-28 09:27:50|4375.04|4375.04|4375.34|4375.34|4375.34|4375.34|4375.04|4375.04|0
1622194080000|2021-05-28 09:28:00|4375.49|4375.49|4375.04|4375.04|4375.49|4375.49|4375.04|4375.04|0
1622194090000|2021-05-28 09:28:10|4374.93|4374.93|4374.42|4374.42|4375.02|4375.02|4374.42|4374.42|0
1622194100000|2021-05-28 09:28:20|4374.12|4374.12|4373.43|4373.43|4374.12|4374.12|4373.43|4373.43|0
1622194110000|2021-05-28 09:28:30|4373.13|4373.13|4373.43|4373.43|4373.43|4373.43|4373.13|4373.13|0
1622194120000|2021-05-28 09:28:40|4373.37|4373.37|4373.07|4373.07|4373.37|4373.37|4373.07|4373.07|0
1622194130000|2021-05-28 09:28:50|4373.03|4373.03|4373.33|4373.33|4373.33|4373.33|4373.03|4373.03|0
1622194140000|2021-05-28 09:29:00|4373.24|4373.24|4373.54|4373.54|4373.54|4373.54|4373.24|4373.24|0
1622194150000|2021-05-28 09:29:10|4373.24|4373.24|4372.94|4372.94|4373.24|4373.24|4372.94|4372.94|0
1622194160000|2021-05-28 09:29:20|4372.35|4372.35|4372.44|4372.44|4372.44|4372.44|4372.35|4372.35|0
1622194180000|2021-05-28 09:29:40|4372.53|4372.53|4372.47|4372.47|4372.53|4372.53|4372.47|4372.47|0
1622194190000|2021-05-28 09:29:50|4372.56|4372.56|4372.52|4372.52|4372.56|4372.56|4372.52|4372.52|0
1622194210000|2021-05-28 09:30:10|4372.61|4372.61|4372.7|4372.7|4372.7|4372.7|4372.61|4372.61|0
1622194220000|2021-05-28 09:30:20|4372.85|4372.85|4372.81|4372.81|4372.87|4372.87|4372.72|4372.72|0
1622194230000|2021-05-28 09:30:30|4372.99|4372.99|4373.59|4373.59|4373.59|4373.59|4372.93|4372.93|0
1622194240000|2021-05-28 09:30:40|4373.41|4373.41|4373.05|4373.05|4373.41|4373.41|4373.05|4373.05|0
1622194250000|2021-05-28 09:30:50|4373.11|4373.11|4373.46|4373.46|4373.46|4373.46|4373.11|4373.11|0
1622194260000|2021-05-28 09:31:00|4373.52|4373.52|4373.52|4373.52|4373.52|4373.52|4373.52|4373.52|0
1622194270000|2021-05-28 09:31:10|4374.12|4374.12|4374.39|4374.39|4374.39|4374.39|4374.12|4374.12|0
1622194280000|2021-05-28 09:31:20|4374.69|4374.69|4374.69|4374.69|4374.69|4374.69|4374.69|4374.69|0
1622194290000|2021-05-28 09:31:30|4374.99|4374.99|4374.99|4374.99|4374.99|4374.99|4374.99|4374.99|0
1622194300000|2021-05-28 09:31:40|4375.08|4375.08|4375.08|4375.08|4375.08|4375.08|4375.08|4375.08|0
1622194310000|2021-05-28 09:31:50|4374.48|4374.48|4374.33|4374.33|4374.48|4374.48|4374.33|4374.33|0
1622194320000|2021-05-28 09:32:00|4374.63|4374.63|4374.66|4374.66|4374.78|4374.78|4374.63|4374.63|0
1622194330000|2021-05-28 09:32:10|4374.96|4374.96|4374.96|4374.96|4374.96|4374.96|4374.96|4374.96|0
1622194340000|2021-05-28 09:32:20|4374.9|4374.9|4374.9|4374.9|4374.9|4374.9|4374.9|4374.9|0
1622194350000|2021-05-28 09:32:30|4374.6|4374.6|4374.6|4374.6|4374.6|4374.6|4374.6|4374.6|0
1622194370000|2021-05-28 09:32:50|4374.9|4374.9|4374.15|4374.15|4375.05|4375.05|4374.15|4374.15|0
1622194390000|2021-05-28 09:33:10|4374.45|4374.45|4374.45|4374.45|4374.45|4374.45|4374.45|4374.45|0
1622194400000|2021-05-28 09:33:20|4374.51|4374.51|4374.51|4374.51|4374.51|4374.51|4374.51|4374.51|0
1622194410000|2021-05-28 09:33:30|4374.81|4374.81|4374.81|4374.81|4374.81|4374.81|4374.81|4374.81|0
1622194440000|2021-05-28 09:34:00|4375.11|4375.11|4375.11|4375.11|4375.11|4375.11|4375.11|4375.11|0
1622194450000|2021-05-28 09:34:10|4375.05|4375.05|4375.11|4375.11|4375.11|4375.11|4375.05|4375.05|0
1622194460000|2021-05-28 09:34:20|4375.41|4375.41|4375.5|4375.5|4375.5|4375.5|4375.41|4375.41|0
1622194470000|2021-05-28 09:34:30|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|0
1622194490000|2021-05-28 09:34:50|4375.43|4375.43|4375.25|4375.25|4375.43|4375.43|4375.25|4375.25|0
1622194500000|2021-05-28 09:35:00|4375.16|4375.16|4374.86|4374.86|4375.16|4375.16|4374.86|4374.86|0
1622194510000|2021-05-28 09:35:10|4374.57|4374.57|4374.59|4374.59|4374.74|4374.74|4374.26|4374.26|0
1622194520000|2021-05-28 09:35:20|4374.89|4374.89|4374.85|4374.85|4374.89|4374.89|4374.85|4374.85|0
1622194550000|2021-05-28 09:35:50|4375.15|4375.15|4375.15|4375.15|4375.15|4375.15|4375.15|4375.15|0
1622194560000|2021-05-28 09:36:00|4375.45|4375.45|4375.9|4375.9|4375.9|4375.9|4375.45|4375.45|0
1622194570000|2021-05-28 09:36:10|4376.05|4376.05|4376.95|4376.95|4376.95|4376.95|4376.05|4376.05|0
1622194580000|2021-05-28 09:36:20|4377.1|4377.1|4377.1|4377.1|4377.19|4377.19|4377.1|4377.1|0
1622194590000|2021-05-28 09:36:30|4377.19|4377.19|4377.44|4377.44|4377.44|4377.44|4377.19|4377.19|0
1622194600000|2021-05-28 09:36:40|4377.48|4377.48|4377.48|4377.48|4377.48|4377.48|4377.48|4377.48|0
1622194610000|2021-05-28 09:36:50|4377.18|4377.18|4376.07|4376.07|4377.18|4377.18|4376.07|4376.07|0
1622194620000|2021-05-28 09:37:00|4375.77|4375.77|4374.66|4374.66|4375.77|4375.77|4374.66|4374.66|0
1622194630000|2021-05-28 09:37:10|4374.75|4374.75|4374.75|4374.75|4374.75|4374.75|4374.75|4374.75|0
1622194640000|2021-05-28 09:37:20|4374.79|4374.79|4374.47|4374.47|4374.79|4374.79|4374.47|4374.47|0
1622194660000|2021-05-28 09:37:40|4374.49|4374.49|4374.56|4374.56|4374.56|4374.56|4374.49|4374.49|0
1622194680000|2021-05-28 09:38:00|4373.87|4373.87|4374.14|4374.14|4374.14|4374.14|4373.84|4373.84|0
1622194690000|2021-05-28 09:38:10|4373.91|4373.91|4373.76|4373.76|4373.91|4373.91|4373.76|4373.76|0
1622194700000|2021-05-28 09:38:20|4373.71|4373.71|4373.35|4373.35|4373.71|4373.71|4373.35|4373.35|0
1622194710000|2021-05-28 09:38:30|4373.23|4373.23|4372.88|4372.88|4373.23|4373.23|4372.88|4372.88|0
1622194730000|2021-05-28 09:38:50|4372.91|4372.91|4372.91|4372.91|4372.91|4372.91|4372.91|4372.91|0
1622194750000|2021-05-28 09:39:10|4372.97|4372.97|4372.8|4372.8|4372.97|4372.97|4372.8|4372.8|0
1622194760000|2021-05-28 09:39:20|4372.5|4372.5|4372.33|4372.33|4372.5|4372.5|4372.2|4372.2|0
1622194770000|2021-05-28 09:39:30|4372.37|4372.37|4372.48|4372.48|4372.48|4372.48|4372.37|4372.37|0
1622194790000|2021-05-28 09:39:50|4372.39|4372.39|4372.65|4372.65|4372.65|4372.65|4372.35|4372.35|0
1622194800000|2021-05-28 09:40:00|4372.95|4372.95|4372.32|4372.32|4372.95|4372.95|4372.32|4372.32|0
1622194810000|2021-05-28 09:40:10|4372.38|4372.38|4372.1|4372.1|4372.38|4372.38|4372.1|4372.1|0
1622194820000|2021-05-28 09:40:20|4372.06|4372.06|4371.76|4371.76|4372.06|4372.06|4371.72|4371.72|0
1622194830000|2021-05-28 09:40:30|4371.65|4371.65|4371.65|4371.65|4371.65|4371.65|4371.65|4371.65|0
1622194850000|2021-05-28 09:40:50|4371.95|4371.95|4371.92|4371.92|4371.95|4371.95|4371.92|4371.92|0
1622194870000|2021-05-28 09:41:10|4372.22|4372.22|4372.22|4372.22|4372.22|4372.22|4372.22|4372.22|0
1622194890000|2021-05-28 09:41:30|4372.52|4372.52|4372.71|4372.71|4372.71|4372.71|4372.52|4372.52|0
1622194910000|2021-05-28 09:41:50|4372.53|4372.53|4372.48|4372.48|4372.53|4372.53|4372.45|4372.45|0
1622194920000|2021-05-28 09:42:00|4373.08|4373.08|4373.08|4373.08|4373.08|4373.08|4373.08|4373.08|0
1622194930000|2021-05-28 09:42:10|4372.78|4372.78|4373.09|4373.09|4373.12|4373.12|4372.78|4372.78|0
1622194940000|2021-05-28 09:42:20|4373.13|4373.13|4373.13|4373.13|4373.13|4373.13|4373.13|4373.13|0
1622194950000|2021-05-28 09:42:30|4372.53|4372.53|4373.13|4373.13|4373.13|4373.13|4372.53|4372.53|0
1622194960000|2021-05-28 09:42:40|4372.83|4372.83|4372.53|4372.53|4372.83|4372.83|4372.53|4372.53|0
1622194970000|2021-05-28 09:42:50|4371.93|4371.93|4371.93|4371.93|4371.93|4371.93|4371.93|4371.93|0
1622194980000|2021-05-28 09:43:00|4371.82|4371.82|4371.76|4371.76|4371.82|4371.82|4371.76|4371.76|0
1622194990000|2021-05-28 09:43:10|4371.64|4371.64|4371.94|4371.94|4371.94|4371.94|4371.64|4371.64|0
1622195000000|2021-05-28 09:43:20|4371.89|4371.89|4371.89|4371.89|4371.89|4371.89|4371.89|4371.89|0
1622195010000|2021-05-28 09:43:30|4372.48|4372.48|4371.14|4371.14|4372.48|4372.48|4371.14|4371.14|0
1622195020000|2021-05-28 09:43:40|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|0
1622195040000|2021-05-28 09:44:00|4371.59|4371.59|4371.7|4371.7|4371.7|4371.7|4371.59|4371.59|0
1622195060000|2021-05-28 09:44:20|4371.4|4371.4|4371.61|4371.61|4371.61|4371.61|4371.31|4371.31|0
1622195070000|2021-05-28 09:44:30|4371.31|4371.31|4371.16|4371.16|4371.31|4371.31|4370.86|4370.86|0
1622195110000|2021-05-28 09:45:10|4371.25|4371.25|4371.25|4371.25|4371.25|4371.25|4371.25|4371.25|0
1622195130000|2021-05-28 09:45:30|4371.34|4371.34|4371.79|4371.79|4371.79|4371.79|4371.34|4371.34|0
1622195140000|2021-05-28 09:45:40|4371.91|4371.91|4371.97|4371.97|4371.97|4371.97|4371.91|4371.91|0
1622195150000|2021-05-28 09:45:50|4371.91|4371.91|4372.21|4372.21|4372.21|4372.21|4371.91|4371.91|0
1622195160000|2021-05-28 09:46:00|4371.91|4371.91|4371.61|4371.61|4371.91|4371.91|4371.61|4371.61|0
1622195180000|2021-05-28 09:46:20|4371.68|4371.68|4371.75|4371.75|4371.75|4371.75|4371.68|4371.68|0
1622195190000|2021-05-28 09:46:30|4371.6|4371.6|4371.6|4371.6|4371.6|4371.6|4371.6|4371.6|0
1622195210000|2021-05-28 09:46:50|4371.55|4371.55|4371.55|4371.55|4371.55|4371.55|4371.55|4371.55|0
1622195220000|2021-05-28 09:47:00|4371.85|4371.85|4371.7|4371.7|4371.85|4371.85|4371.7|4371.7|0
1622195230000|2021-05-28 09:47:10|4372|4372|4372|4372|4372|4372|4371.85|4371.85|0
1622195260000|2021-05-28 09:47:40|4371.97|4371.97|4371.86|4371.86|4371.97|4371.97|4371.86|4371.86|0
1622195280000|2021-05-28 09:48:00|4372.01|4372.01|4372.01|4372.01|4372.01|4372.01|4372.01|4372.01|0
1622195290000|2021-05-28 09:48:10|4371.7|4371.7|4371.85|4371.85|4371.85|4371.85|4371.7|4371.7|0
1622195310000|2021-05-28 09:48:30|4371.74|4371.74|4371.44|4371.44|4371.74|4371.74|4371.44|4371.44|0
1622195320000|2021-05-28 09:48:40|4371.59|4371.59|4371.59|4371.59|4371.59|4371.59|4371.59|4371.59|0
1622195340000|2021-05-28 09:49:00|4370.84|4370.84|4370.84|4370.84|4370.84|4370.84|4370.84|4370.84|0
1622195350000|2021-05-28 09:49:10|4370.54|4370.54|4370.54|4370.54|4370.54|4370.54|4370.54|4370.54|0
1622195360000|2021-05-28 09:49:20|4370.24|4370.24|4370.24|4370.24|4370.24|4370.24|4370.24|4370.24|0
1622195370000|2021-05-28 09:49:30|4369.94|4369.94|4369.94|4369.94|4369.94|4369.94|4369.94|4369.94|0
1622195380000|2021-05-28 09:49:40|4370.24|4370.24|4370.69|4370.69|4370.69|4370.69|4370.24|4370.24|0
1622195390000|2021-05-28 09:49:50|4370.66|4370.66|4370.06|4370.06|4370.66|4370.66|4370.06|4370.06|0
1622195400000|2021-05-28 09:50:00|4370|4370|4370|4370|4370|4370|4368.76|4368.76|0
1622195410000|2021-05-28 09:50:10|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|0
1622195420000|2021-05-28 09:50:20|4369.98|4369.98|4370.32|4370.32|4370.32|4370.32|4369.98|4369.98|0
1622195440000|2021-05-28 09:50:40|4370.28|4370.28|4369.55|4369.55|4370.28|4370.28|4369.55|4369.55|0
1622195450000|2021-05-28 09:50:50|4369.25|4369.25|4369.1|4369.1|4369.4|4369.4|4369.1|4369.1|0
1622195460000|2021-05-28 09:51:00|4368.8|4368.8|4369.08|4369.08|4369.08|4369.08|4368.78|4368.78|0
1622195470000|2021-05-28 09:51:10|4369.23|4369.23|4369.98|4369.98|4369.98|4369.98|4369.23|4369.23|0
1622195480000|2021-05-28 09:51:20|4370.01|4370.01|4370.06|4370.06|4370.06|4370.06|4370.01|4370.01|0
1622195490000|2021-05-28 09:51:30|4370.21|4370.21|4370.83|4370.83|4370.83|4370.83|4370.21|4370.21|0
1622195500000|2021-05-28 09:51:40|4370.98|4370.98|4370.98|4370.98|4370.98|4370.98|4370.98|4370.98|0
1622195520000|2021-05-28 09:52:00|4370.68|4370.68|4370.08|4370.08|4370.68|4370.68|4370.08|4370.08|0
1622195560000|2021-05-28 09:52:40|4370.38|4370.38|4370.38|4370.38|4370.38|4370.38|4370.38|4370.38|0
1622195570000|2021-05-28 09:52:50|4370.08|4370.08|4370.08|4370.08|4370.08|4370.08|4370.08|4370.08|0
1622195580000|2021-05-28 09:53:00|4369.78|4369.78|4369.78|4369.78|4369.78|4369.78|4369.78|4369.78|0
1622195590000|2021-05-28 09:53:10|4369.87|4369.87|4369.87|4369.87|4369.87|4369.87|4369.87|4369.87|0
1622195600000|2021-05-28 09:53:20|4370.17|4370.17|4370.47|4370.47|4370.47|4370.47|4370.17|4370.17|0
1622195610000|2021-05-28 09:53:30|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|0
1622195620000|2021-05-28 09:53:40|4370.87|4370.87|4370.98|4370.98|4370.98|4370.98|4370.87|4370.87|0
1622195630000|2021-05-28 09:53:50|4370.92|4370.92|4371.21|4371.21|4371.21|4371.21|4370.92|4370.92|0
1622195640000|2021-05-28 09:54:00|4371.25|4371.25|4371.19|4371.19|4371.25|4371.25|4371.19|4371.19|0
1622195660000|2021-05-28 09:54:20|4371.37|4371.37|4371.25|4371.25|4371.37|4371.37|4371.25|4371.25|0
1622195700000|2021-05-28 09:55:00|4370.95|4370.95|4370.99|4370.99|4370.99|4370.99|4370.95|4370.95|0
1622195710000|2021-05-28 09:55:10|4370.84|4370.84|4370.84|4370.84|4370.84|4370.84|4370.84|4370.84|0
1622195730000|2021-05-28 09:55:30|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|0
1622195740000|2021-05-28 09:55:40|4371.14|4371.14|4372.04|4372.04|4372.04|4372.04|4371.14|4371.14|0
1622195760000|2021-05-28 09:56:00|4372.34|4372.34|4372.4|4372.4|4372.4|4372.4|4372.34|4372.34|0
1622195800000|2021-05-28 09:56:40|4372.37|4372.37|4372.37|4372.37|4372.37|4372.37|4372.37|4372.37|0
1622195810000|2021-05-28 09:56:50|4372.22|4372.22|4372.22|4372.22|4372.22|4372.22|4372.22|4372.22|0
1622195820000|2021-05-28 09:57:00|4371.62|4371.62|4371.62|4371.62|4371.62|4371.62|4371.62|4371.62|0
1622195860000|2021-05-28 09:57:40|4371.53|4371.53|4371.38|4371.38|4371.53|4371.53|4371.38|4371.38|0
1622195870000|2021-05-28 09:57:50|4371.23|4371.23|4371.38|4371.38|4371.38|4371.38|4371.23|4371.23|0
1622195880000|2021-05-28 09:58:00|4371.53|4371.53|4371.51|4371.51|4371.53|4371.53|4371.51|4371.51|0
1622195890000|2021-05-28 09:58:10|4371.21|4371.21|4371.21|4371.21|4371.21|4371.21|4371.21|4371.21|0
1622195900000|2021-05-28 09:58:20|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|0
1622195910000|2021-05-28 09:58:30|4370.31|4370.31|4370.54|4370.54|4370.54|4370.54|4370.31|4370.31|0
1622195920000|2021-05-28 09:58:40|4370.48|4370.48|4370.42|4370.42|4370.48|4370.48|4370.42|4370.42|0
1622195940000|2021-05-28 09:59:00|4370.4|4370.4|4369.8|4369.8|4370.4|4370.4|4369.8|4369.8|0
1622195960000|2021-05-28 09:59:20|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|0
1622195970000|2021-05-28 09:59:30|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|0
1622195980000|2021-05-28 09:59:40|4369.9|4369.9|4369.9|4369.9|4369.9|4369.9|4369.9|4369.9|0
1622196010000|2021-05-28 10:00:10|4370.02|4370.02|4370.02|4370.02|4370.02|4370.02|4370.02|4370.02|0
1622196020000|2021-05-28 10:00:20|4370.05|4370.05|4370.05|4370.05|4370.05|4370.05|4370.05|4370.05|0
1622196040000|2021-05-28 10:00:40|4370.08|4370.08|4370.08|4370.08|4370.08|4370.08|4370.08|4370.08|0
1622196060000|2021-05-28 10:01:00|4369.79|4369.79|4369.04|4369.04|4369.79|4369.79|4369.04|4369.04|0
1622196080000|2021-05-28 10:01:20|4369.34|4369.34|4369.34|4369.34|4369.34|4369.34|4369.34|4369.34|0
1622196100000|2021-05-28 10:01:40|4369.94|4369.94|4370.26|4370.26|4370.26|4370.26|4369.94|4369.94|0
1622196110000|2021-05-28 10:01:50|4369.96|4369.96|4369.96|4369.96|4369.96|4369.96|4369.96|4369.96|0
1622196130000|2021-05-28 10:02:10|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|0
1622196140000|2021-05-28 10:02:20|4369.49|4369.49|4369.49|4369.49|4369.49|4369.49|4369.49|4369.49|0
1622196180000|2021-05-28 10:03:00|4369.79|4369.79|4369.79|4369.79|4369.79|4369.79|4369.79|4369.79|0
1622196190000|2021-05-28 10:03:10|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|0
1622196200000|2021-05-28 10:03:20|4369.75|4369.75|4369.75|4369.75|4369.75|4369.75|4369.75|4369.75|0
1622196240000|2021-05-28 10:04:00|4369.16|4369.16|4368.86|4368.86|4369.16|4369.16|4368.86|4368.86|0
1622196250000|2021-05-28 10:04:10|4368.56|4368.56|4368.26|4368.26|4368.56|4368.56|4368.26|4368.26|0
1622196270000|2021-05-28 10:04:30|4368.11|4368.11|4368.11|4368.11|4368.11|4368.11|4368.11|4368.11|0
1622196280000|2021-05-28 10:04:40|4367.81|4367.81|4367.78|4367.78|4367.81|4367.81|4367.78|4367.78|0
1622196300000|2021-05-28 10:05:00|4367.48|4367.48|4367.52|4367.52|4367.63|4367.63|4367.48|4367.48|0
1622196310000|2021-05-28 10:05:10|4367.49|4367.49|4367.49|4367.49|4367.49|4367.49|4367.49|4367.49|0
1622196320000|2021-05-28 10:05:20|4367.47|4367.47|4367.58|4367.58|4367.58|4367.58|4367.28|4367.28|0
1622196330000|2021-05-28 10:05:30|4367.73|4367.73|4367.73|4367.73|4367.73|4367.73|4367.73|4367.73|0
1622196360000|2021-05-28 10:06:00|4367.58|4367.58|4367.28|4367.28|4367.58|4367.58|4367.28|4367.28|0
1622196380000|2021-05-28 10:06:20|4367.23|4367.23|4367.16|4367.16|4367.25|4367.25|4367.16|4367.16|0
1622196390000|2021-05-28 10:06:30|4367.46|4367.46|4367.46|4367.46|4367.46|4367.46|4367.46|4367.46|0
1622196400000|2021-05-28 10:06:40|4367.63|4367.63|4367.44|4367.44|4367.63|4367.63|4367.35|4367.35|0
1622196410000|2021-05-28 10:06:50|4367.66|4367.66|4366.96|4366.96|4367.66|4367.66|4366.66|4366.66|0
1622196420000|2021-05-28 10:07:00|4366.9|4366.9|4366.9|4366.9|4366.9|4366.9|4366.6|4366.6|0
1622196430000|2021-05-28 10:07:10|4367.2|4367.2|4367.24|4367.24|4367.24|4367.24|4367.2|4367.2|0
1622196450000|2021-05-28 10:07:30|4366.97|4366.97|4366.52|4366.52|4366.97|4366.97|4366.52|4366.52|0
1622196460000|2021-05-28 10:07:40|4366.55|4366.55|4366.25|4366.25|4366.55|4366.55|4366.25|4366.25|0
1622196470000|2021-05-28 10:07:50|4365.77|4365.77|4365.77|4365.77|4365.77|4365.77|4365.77|4365.77|0
1622196480000|2021-05-28 10:08:00|4365.71|4365.71|4365.26|4365.26|4365.71|4365.71|4365.26|4365.26|0
1622196490000|2021-05-28 10:08:10|4365.56|4365.56|4365.56|4365.56|4365.56|4365.56|4365.56|4365.56|0
1622196500000|2021-05-28 10:08:20|4365.11|4365.11|4365.02|4365.02|4365.11|4365.11|4365.02|4365.02|0
1622196510000|2021-05-28 10:08:30|4364.93|4364.93|4365.14|4365.14|4365.14|4365.14|4364.75|4364.75|0
1622196520000|2021-05-28 10:08:40|4365.32|4365.32|4365.02|4365.02|4365.32|4365.32|4365.02|4365.02|0
1622196530000|2021-05-28 10:08:50|4364.87|4364.87|4364.34|4364.34|4364.87|4364.87|4364.19|4364.19|0
1622196540000|2021-05-28 10:09:00|4364.16|4364.16|4364.16|4364.16|4364.16|4364.16|4364.16|4364.16|0
1622196550000|2021-05-28 10:09:10|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|0
1622196560000|2021-05-28 10:09:20|4364.11|4364.11|4364.18|4364.18|4364.18|4364.18|4363.88|4363.88|0
1622196570000|2021-05-28 10:09:30|4364.27|4364.27|4364.27|4364.27|4364.27|4364.27|4364.27|4364.27|0
1622196580000|2021-05-28 10:09:40|4364.18|4364.18|4363.56|4363.56|4364.18|4364.18|4363.56|4363.56|0
1622196590000|2021-05-28 10:09:50|4363.26|4363.26|4363.12|4363.12|4363.26|4363.26|4363.12|4363.12|0
1622196600000|2021-05-28 10:10:00|4362.82|4362.82|4362.52|4362.52|4362.82|4362.82|4362.52|4362.52|0
1622196610000|2021-05-28 10:10:10|4362.22|4362.22|4361.47|4361.47|4362.22|4362.22|4361.47|4361.47|0
1622196620000|2021-05-28 10:10:20|4361.32|4361.32|4361.35|4361.35|4361.47|4361.47|4360.4|4360.4|0
1622196650000|2021-05-28 10:10:50|4361.65|4361.65|4361.74|4361.74|4361.74|4361.74|4361.65|4361.65|0
1622196660000|2021-05-28 10:11:00|4361.89|4361.89|4361.71|4361.71|4361.89|4361.89|4361.71|4361.71|0
1622196670000|2021-05-28 10:11:10|4362.01|4362.01|4362.16|4362.16|4362.16|4362.16|4362.01|4362.01|0
1622196700000|2021-05-28 10:11:40|4362.76|4362.76|4362.91|4362.91|4362.91|4362.91|4362.76|4362.76|0
1622196710000|2021-05-28 10:11:50|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|0
1622196740000|2021-05-28 10:12:20|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|0
1622196750000|2021-05-28 10:12:30|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|0
1622196780000|2021-05-28 10:13:00|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|0
1622196800000|2021-05-28 10:13:20|4363.9|4363.9|4364.17|4364.17|4364.17|4364.17|4363.9|4363.9|0
1622196810000|2021-05-28 10:13:30|4364.02|4364.02|4363.73|4363.73|4364.02|4364.02|4363.73|4363.73|0
1622196840000|2021-05-28 10:14:00|4364.02|4364.02|4364.02|4364.02|4364.02|4364.02|4364.02|4364.02|0
1622196860000|2021-05-28 10:14:20|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|0
1622196870000|2021-05-28 10:14:30|4363.99|4363.99|4364.08|4364.08|4364.08|4364.08|4363.93|4363.93|0
1622196880000|2021-05-28 10:14:40|4364.23|4364.23|4364.53|4364.53|4364.53|4364.53|4364.23|4364.23|0
1622196900000|2021-05-28 10:15:00|4364.36|4364.36|4363.94|4363.94|4364.36|4364.36|4363.94|4363.94|0
1622196910000|2021-05-28 10:15:10|4364.24|4364.24|4364.24|4364.24|4364.24|4364.24|4364.24|4364.24|0
1622196920000|2021-05-28 10:15:20|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|0
1622196950000|2021-05-28 10:15:50|4363.98|4363.98|4363.74|4363.74|4364.04|4364.04|4363.74|4363.74|0
1622196960000|2021-05-28 10:16:00|4363.89|4363.89|4363.89|4363.89|4363.89|4363.89|4363.89|4363.89|0
1622196970000|2021-05-28 10:16:10|4363.8|4363.8|4363.8|4363.8|4363.8|4363.8|4363.8|4363.8|0
1622196980000|2021-05-28 10:16:20|4363.5|4363.5|4363.5|4363.5|4363.5|4363.5|4363.5|4363.5|0
1622196990000|2021-05-28 10:16:30|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|0
1622197010000|2021-05-28 10:16:50|4363.14|4363.14|4363.44|4363.44|4363.44|4363.44|4363.14|4363.14|0
1622197020000|2021-05-28 10:17:00|4363.29|4363.29|4363.44|4363.44|4363.44|4363.44|4363.14|4363.14|0
1622197030000|2021-05-28 10:17:10|4363.29|4363.29|4363.29|4363.29|4363.29|4363.29|4363.29|4363.29|0
1622197040000|2021-05-28 10:17:20|4363.41|4363.41|4363.58|4363.58|4363.58|4363.58|4363.41|4363.41|0
1622197070000|2021-05-28 10:17:50|4363.28|4363.28|4363.45|4363.45|4363.45|4363.45|4363.28|4363.28|0
1622197080000|2021-05-28 10:18:00|4363.39|4363.39|4363.39|4363.39|4363.39|4363.39|4363.39|4363.39|0
1622197100000|2021-05-28 10:18:20|4363.54|4363.54|4363.51|4363.51|4363.54|4363.54|4363.39|4363.39|0
1622197110000|2021-05-28 10:18:30|4363.39|4363.39|4363.42|4363.42|4363.42|4363.42|4363.39|4363.39|0
1622197120000|2021-05-28 10:18:40|4363.72|4363.72|4363.72|4363.72|4363.72|4363.72|4363.72|4363.72|0
1622197140000|2021-05-28 10:19:00|4363.66|4363.66|4363.66|4363.66|4363.66|4363.66|4363.66|4363.66|0
1622197160000|2021-05-28 10:19:20|4363.75|4363.75|4363.96|4363.96|4363.96|4363.96|4363.75|4363.75|0
1622197170000|2021-05-28 10:19:30|4363.81|4363.81|4364.11|4364.11|4364.11|4364.11|4363.81|4363.81|0
1622197180000|2021-05-28 10:19:40|4364.17|4364.17|4364.02|4364.02|4364.17|4364.17|4364.02|4364.02|0
1622197190000|2021-05-28 10:19:50|4363.72|4363.72|4363.42|4363.42|4363.72|4363.72|4363.42|4363.42|0
1622197200000|2021-05-28 10:20:00|4363.56|4363.56|4363.56|4363.56|4363.56|4363.56|4363.56|4363.56|0
1622197210000|2021-05-28 10:20:10|4363.26|4363.26|4363.17|4363.17|4363.26|4363.26|4363.17|4363.17|0
1622197220000|2021-05-28 10:20:20|4363.77|4363.77|4363.77|4363.77|4363.77|4363.77|4363.77|4363.77|0
1622197250000|2021-05-28 10:20:50|4363.72|4363.72|4364.49|4364.49|4364.49|4364.49|4363.72|4363.72|0
1622197260000|2021-05-28 10:21:00|4365.09|4365.09|4364.79|4364.79|4365.09|4365.09|4364.79|4364.79|0
1622197270000|2021-05-28 10:21:10|4364.94|4364.94|4364.79|4364.79|4364.94|4364.94|4364.79|4364.79|0
1622197280000|2021-05-28 10:21:20|4365.09|4365.09|4364.94|4364.94|4365.09|4365.09|4364.94|4364.94|0
1622197300000|2021-05-28 10:21:40|4365.39|4365.39|4365.39|4365.39|4365.39|4365.39|4365.39|4365.39|0
1622197320000|2021-05-28 10:22:00|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|0
1622197330000|2021-05-28 10:22:10|4365.18|4365.18|4365.27|4365.27|4365.27|4365.27|4365.18|4365.18|0
1622197360000|2021-05-28 10:22:40|4365.31|4365.31|4365.31|4365.31|4365.31|4365.31|4365.31|4365.31|0
1622197370000|2021-05-28 10:22:50|4365.35|4365.35|4365.44|4365.44|4365.48|4365.48|4365.35|4365.35|0
1622197390000|2021-05-28 10:23:10|4365.53|4365.53|4365.53|4365.53|4365.53|4365.53|4365.53|4365.53|0
1622197420000|2021-05-28 10:23:40|4365.41|4365.41|4365.71|4365.71|4365.71|4365.71|4365.41|4365.41|0
1622197440000|2021-05-28 10:24:00|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|0
1622197480000|2021-05-28 10:24:40|4365.6|4365.6|4366.19|4366.19|4366.19|4366.19|4365.6|4365.6|0
1622197510000|2021-05-28 10:25:10|4365.89|4365.89|4365.8|4365.8|4365.89|4365.89|4365.8|4365.8|0
1622197520000|2021-05-28 10:25:20|4366.1|4366.1|4365.96|4365.96|4366.1|4366.1|4365.96|4365.96|0
1622197560000|2021-05-28 10:26:00|4366.41|4366.41|4366.41|4366.41|4366.46|4366.46|4366.41|4366.41|0
1622197570000|2021-05-28 10:26:10|4366.55|4366.55|4367.15|4367.15|4367.15|4367.15|4366.55|4366.55|0
1622197580000|2021-05-28 10:26:20|4367.3|4367.3|4367.6|4367.6|4367.6|4367.6|4367.3|4367.3|0
1622197590000|2021-05-28 10:26:30|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|0
1622197610000|2021-05-28 10:26:50|4367.45|4367.45|4367.45|4367.45|4367.45|4367.45|4367.45|4367.45|0
1622197620000|2021-05-28 10:27:00|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|0
1622197630000|2021-05-28 10:27:10|4367.45|4367.45|4367.15|4367.15|4367.45|4367.45|4367.15|4367.15|0
1622197640000|2021-05-28 10:27:20|4367.45|4367.45|4367.15|4367.15|4367.45|4367.45|4367.15|4367.15|0
1622197660000|2021-05-28 10:27:40|4366.85|4366.85|4366.16|4366.16|4366.85|4366.85|4366.14|4366.14|0
1622197670000|2021-05-28 10:27:50|4366.14|4366.14|4366.23|4366.23|4366.23|4366.23|4366.14|4366.14|0
1622197680000|2021-05-28 10:28:00|4366.28|4366.28|4366.26|4366.26|4366.28|4366.28|4366.26|4366.26|0
1622197690000|2021-05-28 10:28:10|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|0
1622197700000|2021-05-28 10:28:20|4366.45|4366.45|4366.15|4366.15|4366.45|4366.45|4366.15|4366.15|0
1622197710000|2021-05-28 10:28:30|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|0
1622197720000|2021-05-28 10:28:40|4366|4366|4366|4366|4366|4366|4366|4366|0
1622197730000|2021-05-28 10:28:50|4366.3|4366.3|4366.36|4366.36|4366.36|4366.36|4366.3|4366.3|0
1622197740000|2021-05-28 10:29:00|4366.66|4366.66|4366.66|4366.66|4366.66|4366.66|4366.66|4366.66|0
1622197760000|2021-05-28 10:29:20|4366.56|4366.56|4366.56|4366.56|4366.56|4366.56|4366.56|4366.56|0
1622197770000|2021-05-28 10:29:30|4366.41|4366.41|4366.39|4366.39|4366.41|4366.41|4366.39|4366.39|0
1622197780000|2021-05-28 10:29:40|4366.34|4366.34|4366.02|4366.02|4366.34|4366.34|4366.02|4366.02|0
1622197790000|2021-05-28 10:29:50|4365.96|4365.96|4365.81|4365.81|4365.96|4365.96|4365.81|4365.81|0
1622197800000|2021-05-28 10:30:00|4365.21|4365.21|4365.21|4365.21|4365.21|4365.21|4365.21|4365.21|0
1622197810000|2021-05-28 10:30:10|4365.26|4365.26|4365.26|4365.26|4365.26|4365.26|4365.26|4365.26|0
1622197820000|2021-05-28 10:30:20|4365.28|4365.28|4365.28|4365.28|4365.28|4365.28|4365.28|4365.28|0
1622197830000|2021-05-28 10:30:30|4364.99|4364.99|4364.99|4364.99|4364.99|4364.99|4364.99|4364.99|0
1622197870000|2021-05-28 10:31:10|4364.83|4364.83|4364.8|4364.8|4364.83|4364.83|4364.8|4364.8|0
1622197880000|2021-05-28 10:31:20|4365.1|4365.1|4365.1|4365.1|4365.1|4365.1|4365.1|4365.1|0
1622197890000|2021-05-28 10:31:30|4365.4|4365.4|4365.7|4365.7|4365.7|4365.7|4365.4|4365.4|0
1622197900000|2021-05-28 10:31:40|4365.75|4365.75|4365.75|4365.75|4365.75|4365.75|4365.75|4365.75|0
1622197910000|2021-05-28 10:31:50|4366.05|4366.05|4366.05|4366.05|4366.05|4366.05|4366.05|4366.05|0
1622197920000|2021-05-28 10:32:00|4365.75|4365.75|4365.75|4365.75|4365.75|4365.75|4365.75|4365.75|0
1622197930000|2021-05-28 10:32:10|4365.45|4365.45|4365.15|4365.15|4365.45|4365.45|4365.15|4365.15|0
1622197960000|2021-05-28 10:32:40|4364.84|4364.84|4364.84|4364.84|4364.84|4364.84|4364.84|4364.84|0
1622197970000|2021-05-28 10:32:50|4365.15|4365.15|4365.15|4365.15|4365.15|4365.15|4365.15|4365.15|0
1622198000000|2021-05-28 10:33:20|4365.18|4365.18|4364.89|4364.89|4365.18|4365.18|4364.89|4364.89|0
1622198010000|2021-05-28 10:33:30|4364.8|4364.8|4364.71|4364.71|4364.8|4364.8|4364.71|4364.71|0
1622198030000|2021-05-28 10:33:50|4364.4|4364.4|4364.4|4364.4|4364.4|4364.4|4364.4|4364.4|0
1622198040000|2021-05-28 10:34:00|4364.59|4364.59|4364.59|4364.59|4364.59|4364.59|4364.59|4364.59|0
1622198050000|2021-05-28 10:34:10|4364.62|4364.62|4364.05|4364.05|4364.65|4364.65|4364.05|4364.05|0
1622198080000|2021-05-28 10:34:40|4363.75|4363.75|4363.75|4363.75|4363.75|4363.75|4363.75|4363.75|0
1622198090000|2021-05-28 10:34:50|4363.72|4363.72|4363.72|4363.72|4363.72|4363.72|4363.72|4363.72|0
1622198100000|2021-05-28 10:35:00|4363.78|4363.78|4363.89|4363.89|4363.89|4363.89|4363.78|4363.78|0
1622198120000|2021-05-28 10:35:20|4363.78|4363.78|4363.78|4363.78|4363.78|4363.78|4363.78|4363.78|0
1622198140000|2021-05-28 10:35:40|4363.72|4363.72|4363.19|4363.19|4363.72|4363.72|4363.19|4363.19|0
1622198150000|2021-05-28 10:35:50|4363.23|4363.23|4362.87|4362.87|4363.33|4363.33|4362.87|4362.87|0
1622198160000|2021-05-28 10:36:00|4362.83|4362.83|4362.83|4362.83|4362.87|4362.87|4362.66|4362.66|0
1622198170000|2021-05-28 10:36:10|4362.89|4362.89|4362.8|4362.8|4362.98|4362.98|4362.8|4362.8|0
1622198180000|2021-05-28 10:36:20|4362.89|4362.89|4362.89|4362.89|4362.89|4362.89|4362.89|4362.89|0
1622198190000|2021-05-28 10:36:30|4362.6|4362.6|4362.6|4362.6|4362.6|4362.6|4362.6|4362.6|0
1622198200000|2021-05-28 10:36:40|4362.67|4362.67|4362.78|4362.78|4362.84|4362.84|4362.67|4362.67|0
1622198210000|2021-05-28 10:36:50|4362.67|4362.67|4362.78|4362.78|4362.78|4362.78|4362.67|4362.67|0
1622198220000|2021-05-28 10:37:00|4363.08|4363.08|4363.26|4363.26|4363.26|4363.26|4362.85|4362.85|0
1622198230000|2021-05-28 10:37:10|4363.41|4363.41|4363.41|4363.41|4363.41|4363.41|4363.41|4363.41|0
1622198260000|2021-05-28 10:37:40|4364.01|4364.01|4364.07|4364.07|4364.07|4364.07|4364.01|4364.01|0
1622198270000|2021-05-28 10:37:50|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|0
1622198280000|2021-05-28 10:38:00|4363.41|4363.41|4363.41|4363.41|4363.41|4363.41|4363.41|4363.41|0
1622198290000|2021-05-28 10:38:10|4363.56|4363.56|4363.71|4363.71|4363.73|4363.73|4363.56|4363.56|0
1622198310000|2021-05-28 10:38:30|4364.01|4364.01|4363.63|4363.63|4364.01|4364.01|4363.63|4363.63|0
1622198340000|2021-05-28 10:39:00|4363.48|4363.48|4363.35|4363.35|4363.48|4363.48|4363.31|4363.31|0
1622198350000|2021-05-28 10:39:10|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|0
1622198360000|2021-05-28 10:39:20|4363.35|4363.35|4363.35|4363.35|4363.35|4363.35|4363.35|4363.35|0
1622198370000|2021-05-28 10:39:30|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|0
1622198380000|2021-05-28 10:39:40|4363.37|4363.37|4363.43|4363.43|4363.43|4363.43|4363.37|4363.37|0
1622198390000|2021-05-28 10:39:50|4363.49|4363.49|4363.79|4363.79|4363.79|4363.79|4363.49|4363.49|0
1622198410000|2021-05-28 10:40:10|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|0
1622198420000|2021-05-28 10:40:20|4363.53|4363.53|4363.53|4363.53|4363.53|4363.53|4363.53|4363.53|0
1622198440000|2021-05-28 10:40:40|4363.56|4363.56|4363.56|4363.56|4363.56|4363.56|4363.56|4363.56|0
1622198450000|2021-05-28 10:40:50|4363.74|4363.74|4363.97|4363.97|4363.97|4363.97|4363.74|4363.74|0
1622198460000|2021-05-28 10:41:00|4363.82|4363.82|4363.13|4363.13|4363.82|4363.82|4363.13|4363.13|0
1622198470000|2021-05-28 10:41:10|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|0
1622198480000|2021-05-28 10:41:20|4363.18|4363.18|4363.21|4363.21|4363.21|4363.21|4363.18|4363.18|0
1622198500000|2021-05-28 10:41:40|4363.35|4363.35|4363.41|4363.41|4363.5|4363.5|4363.35|4363.35|0
1622198520000|2021-05-28 10:42:00|4363.32|4363.32|4363.94|4363.94|4363.94|4363.94|4363.32|4363.32|0
1622198540000|2021-05-28 10:42:20|4363.8|4363.8|4363.8|4363.8|4364.12|4364.12|4363.8|4363.8|0
1622198560000|2021-05-28 10:42:40|4363.85|4363.85|4364.17|4364.17|4364.17|4364.17|4363.85|4363.85|0
1622198570000|2021-05-28 10:42:50|4364.32|4364.32|4364.32|4364.32|4364.32|4364.32|4364.32|4364.32|0
1622198580000|2021-05-28 10:43:00|4364.23|4364.23|4364.23|4364.23|4364.23|4364.23|4364.23|4364.23|0
1622198590000|2021-05-28 10:43:10|4364.21|4364.21|4364.15|4364.15|4364.21|4364.21|4364.15|4364.15|0
1622198600000|2021-05-28 10:43:20|4364.45|4364.45|4364.45|4364.45|4364.45|4364.45|4364.45|4364.45|0
1622198610000|2021-05-28 10:43:30|4364.4|4364.4|4364.4|4364.4|4364.4|4364.4|4364.4|4364.4|0
1622198630000|2021-05-28 10:43:50|4364.25|4364.25|4364.55|4364.55|4364.55|4364.55|4364.25|4364.25|0
1622198640000|2021-05-28 10:44:00|4364.7|4364.7|4364.58|4364.58|4364.7|4364.7|4364.58|4364.58|0
1622198650000|2021-05-28 10:44:10|4364.88|4364.88|4365.48|4365.48|4365.48|4365.48|4364.88|4364.88|0
1622198670000|2021-05-28 10:44:30|4365.78|4365.78|4365.78|4365.78|4365.78|4365.78|4365.78|4365.78|0
1622198690000|2021-05-28 10:44:50|4366.08|4366.08|4366.08|4366.08|4366.08|4366.08|4366.08|4366.08|0
1622198700000|2021-05-28 10:45:00|4366.38|4366.38|4366.98|4366.98|4366.98|4366.98|4366.38|4366.38|0
1622198710000|2021-05-28 10:45:10|4366.83|4366.83|4366.53|4366.53|4366.83|4366.83|4366.53|4366.53|0
1622198720000|2021-05-28 10:45:20|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|0
1622198730000|2021-05-28 10:45:30|4365.93|4365.93|4365.7|4365.7|4365.93|4365.93|4365.64|4365.64|0
1622198760000|2021-05-28 10:46:00|4366|4366|4366.3|4366.3|4366.3|4366.3|4366|4366|0
1622198770000|2021-05-28 10:46:10|4366.33|4366.33|4366.33|4366.33|4366.33|4366.33|4366.33|4366.33|0
1622198790000|2021-05-28 10:46:30|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|0
1622198810000|2021-05-28 10:46:50|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|0
1622198820000|2021-05-28 10:47:00|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|0
1622198830000|2021-05-28 10:47:10|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|0
1622198840000|2021-05-28 10:47:20|4366.76|4366.76|4366.7|4366.7|4366.76|4366.76|4366.7|4366.7|0
1622198880000|2021-05-28 10:48:00|4366.63|4366.63|4366.35|4366.35|4366.63|4366.63|4366.35|4366.35|0
1622198890000|2021-05-28 10:48:10|4366.31|4366.31|4366.31|4366.31|4366.31|4366.31|4366.31|4366.31|0
1622198900000|2021-05-28 10:48:20|4366.01|4366.01|4365.71|4365.71|4366.01|4366.01|4365.71|4365.71|0
1622198930000|2021-05-28 10:48:50|4365.66|4365.66|4365.49|4365.49|4365.66|4365.66|4365.49|4365.49|0
1622198940000|2021-05-28 10:49:00|4365.34|4365.34|4365.34|4365.34|4365.63|4365.63|4365.34|4365.34|0
1622198950000|2021-05-28 10:49:10|4365.31|4365.31|4365.01|4365.01|4365.31|4365.31|4365.01|4365.01|0
1622198960000|2021-05-28 10:49:20|4364.84|4364.84|4364.54|4364.54|4364.84|4364.84|4364.54|4364.54|0
1622198970000|2021-05-28 10:49:30|4364.39|4364.39|4364.22|4364.22|4364.39|4364.39|4364.22|4364.22|0
1622198980000|2021-05-28 10:49:40|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|0
1622199010000|2021-05-28 10:50:10|4364.42|4364.42|4364.54|4364.54|4364.54|4364.54|4364.42|4364.42|0
1622199020000|2021-05-28 10:50:20|4364.84|4364.84|4365.46|4365.46|4365.46|4365.46|4364.84|4364.84|0
1622199040000|2021-05-28 10:50:40|4365.52|4365.52|4367.35|4367.35|4367.35|4367.35|4365.52|4365.52|0
1622199050000|2021-05-28 10:50:50|4367.5|4367.5|4367.5|4367.5|4367.5|4367.5|4367.5|4367.5|0
1622199060000|2021-05-28 10:51:00|4367.55|4367.55|4367.52|4367.52|4367.55|4367.55|4367.52|4367.52|0
1622199070000|2021-05-28 10:51:10|4367.82|4367.82|4367.76|4367.76|4367.82|4367.82|4367.67|4367.67|0
1622199080000|2021-05-28 10:51:20|4368.36|4368.36|4368.76|4368.76|4368.76|4368.76|4368.36|4368.36|0
1622199090000|2021-05-28 10:51:30|4368.46|4368.46|4367.85|4367.85|4368.46|4368.46|4367.85|4367.85|0
1622199100000|2021-05-28 10:51:40|4368.15|4368.15|4368.15|4368.15|4368.15|4368.15|4368.15|4368.15|0
1622199140000|2021-05-28 10:52:20|4367.85|4367.85|4368.53|4368.53|4368.53|4368.53|4367.85|4367.85|0
1622199150000|2021-05-28 10:52:30|4368.57|4368.57|4368.75|4368.75|4368.93|4368.93|4368.57|4368.57|0
1622199160000|2021-05-28 10:52:40|4368.93|4368.93|4369.34|4369.34|4369.34|4369.34|4368.93|4368.93|0
1622199180000|2021-05-28 10:53:00|4369.64|4369.64|4369.64|4369.64|4369.64|4369.64|4369.64|4369.64|0
1622199190000|2021-05-28 10:53:10|4369.94|4369.94|4369.94|4369.94|4369.94|4369.94|4369.79|4369.79|0
1622199200000|2021-05-28 10:53:20|4370.24|4370.24|4370.4|4370.4|4370.53|4370.53|4369.93|4369.93|0
1622199220000|2021-05-28 10:53:40|4369.5|4369.5|4369.65|4369.65|4369.8|4369.8|4369.5|4369.5|0
1622199240000|2021-05-28 10:54:00|4369.35|4369.35|4368.6|4368.6|4369.35|4369.35|4368.6|4368.6|0
1622199250000|2021-05-28 10:54:10|4368.9|4368.9|4369.35|4369.35|4369.35|4369.35|4368.9|4368.9|0
1622199270000|2021-05-28 10:54:30|4369.39|4369.39|4370.37|4370.37|4370.37|4370.37|4369.39|4369.39|0
1622199280000|2021-05-28 10:54:40|4370.4|4370.4|4370.2|4370.2|4370.4|4370.4|4370.2|4370.2|0
1622199290000|2021-05-28 10:54:50|4370.29|4370.29|4369.98|4369.98|4370.29|4370.29|4369.98|4369.98|0
1622199300000|2021-05-28 10:55:00|4370.29|4370.29|4370.38|4370.38|4370.38|4370.38|4370.29|4370.29|0
1622199350000|2021-05-28 10:55:50|4370.67|4370.67|4370.67|4370.67|4370.67|4370.67|4370.67|4370.67|0
1622199370000|2021-05-28 10:56:10|4370.76|4370.76|4370.76|4370.76|4370.76|4370.76|4370.76|4370.76|0
1622199390000|2021-05-28 10:56:30|4371.06|4371.06|4370.77|4370.77|4371.21|4371.21|4370.77|4370.77|0
1622199400000|2021-05-28 10:56:40|4370.47|4370.47|4370.5|4370.5|4370.5|4370.5|4370.02|4370.02|0
1622199410000|2021-05-28 10:56:50|4370.8|4370.8|4370.24|4370.24|4370.8|4370.8|4370.24|4370.24|0
1622199420000|2021-05-28 10:57:00|4369.94|4369.94|4369.94|4369.94|4369.94|4369.94|4369.94|4369.94|0
1622199430000|2021-05-28 10:57:10|4370.24|4370.24|4370.84|4370.84|4370.84|4370.84|4370.24|4370.24|0
1622199440000|2021-05-28 10:57:20|4370.93|4370.93|4371.39|4371.39|4371.68|4371.68|4370.93|4370.93|0
1622199450000|2021-05-28 10:57:30|4371.24|4371.24|4371.18|4371.18|4371.24|4371.24|4371.09|4371.09|0
1622199460000|2021-05-28 10:57:40|4371.48|4371.48|4371.81|4371.81|4371.81|4371.81|4371.48|4371.48|0
1622199470000|2021-05-28 10:57:50|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|0
1622199480000|2021-05-28 10:58:00|4372.01|4372.01|4372.16|4372.16|4372.16|4372.16|4372.01|4372.01|0
1622199500000|2021-05-28 10:58:20|4372.22|4372.22|4372.22|4372.22|4372.22|4372.22|4372.22|4372.22|0
1622199520000|2021-05-28 10:58:40|4371.92|4371.92|4371.44|4371.44|4371.92|4371.92|4371.44|4371.44|0
1622199550000|2021-05-28 10:59:10|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|0
1622199560000|2021-05-28 10:59:20|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|0
1622199570000|2021-05-28 10:59:30|4371.59|4371.59|4372.09|4372.09|4372.09|4372.09|4371.59|4371.59|0
1622199590000|2021-05-28 10:59:50|4372.24|4372.24|4373.36|4373.36|4373.66|4373.66|4372.24|4372.24|0
1622199600000|2021-05-28 11:00:00|4373.05|4373.05|4371.72|4371.72|4373.17|4373.17|4371.72|4371.72|0
1622199610000|2021-05-28 11:00:10|4371.63|4371.63|4370.58|4370.58|4371.63|4371.63|4370.58|4370.58|0
1622199620000|2021-05-28 11:00:20|4370.49|4370.49|4369.95|4369.95|4370.49|4370.49|4369.95|4369.95|0
1622199630000|2021-05-28 11:00:30|4370.26|4370.26|4370.26|4370.26|4370.26|4370.26|4370.26|4370.26|0
1622199640000|2021-05-28 11:00:40|4370.23|4370.23|4370.23|4370.23|4370.23|4370.23|4370.23|4370.23|0
1622199660000|2021-05-28 11:01:00|4370.14|4370.14|4370.14|4370.14|4370.14|4370.14|4370.14|4370.14|0
1622199670000|2021-05-28 11:01:10|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|0
1622199680000|2021-05-28 11:01:20|4370.14|4370.14|4370.14|4370.14|4370.14|4370.14|4370.14|4370.14|0
1622199690000|2021-05-28 11:01:30|4370.44|4370.44|4370.74|4370.74|4370.74|4370.74|4370.44|4370.44|0
1622199700000|2021-05-28 11:01:40|4371.04|4371.04|4371.04|4371.04|4371.04|4371.04|4371.04|4371.04|0
1622199720000|2021-05-28 11:02:00|4370.74|4370.74|4370.14|4370.14|4370.74|4370.74|4370.14|4370.14|0
1622199730000|2021-05-28 11:02:10|4369.99|4369.99|4369.51|4369.51|4369.99|4369.99|4369.51|4369.51|0
1622199740000|2021-05-28 11:02:20|4369.36|4369.36|4369.72|4369.72|4369.72|4369.72|4369.33|4369.33|0
1622199750000|2021-05-28 11:02:30|4369.42|4369.42|4368.52|4368.52|4369.42|4369.42|4368.52|4368.52|0
1622199770000|2021-05-28 11:02:50|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|0
1622199780000|2021-05-28 11:03:00|4368.82|4368.82|4368.82|4368.82|4368.82|4368.82|4368.82|4368.82|0
1622199790000|2021-05-28 11:03:10|4368.91|4368.91|4368.91|4368.91|4368.91|4368.91|4368.91|4368.91|0
1622199810000|2021-05-28 11:03:30|4368.47|4368.47|4368.47|4368.47|4368.47|4368.47|4368.47|4368.47|0
1622199830000|2021-05-28 11:03:50|4368.77|4368.77|4368.77|4368.77|4368.77|4368.77|4368.77|4368.77|0
1622199840000|2021-05-28 11:04:00|4368.32|4368.32|4368.32|4368.32|4368.32|4368.32|4368.32|4368.32|0
1622199900000|2021-05-28 11:05:00|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|0
1622199910000|2021-05-28 11:05:10|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|0
1622199920000|2021-05-28 11:05:20|4368.36|4368.36|4368.27|4368.27|4368.36|4368.36|4368.27|4368.27|0
1622199940000|2021-05-28 11:05:40|4368.57|4368.57|4368.42|4368.42|4368.57|4368.57|4368.42|4368.42|0
1622199960000|2021-05-28 11:06:00|4368.44|4368.44|4368.68|4368.68|4368.68|4368.68|4368.44|4368.44|0
1622199990000|2021-05-28 11:06:30|4368.71|4368.71|4368.85|4368.85|4368.85|4368.85|4368.71|4368.71|0
1622200010000|2021-05-28 11:06:50|4369.15|4369.15|4368.97|4368.97|4369.15|4369.15|4368.97|4368.97|0
1622200020000|2021-05-28 11:07:00|4368.88|4368.88|4368.93|4368.93|4368.93|4368.93|4368.88|4368.88|0
1622200030000|2021-05-28 11:07:10|4368.91|4368.91|4368.61|4368.61|4368.91|4368.91|4368.61|4368.61|0
1622200050000|2021-05-28 11:07:30|4368.91|4368.91|4368.91|4368.91|4368.91|4368.91|4368.91|4368.91|0
1622200080000|2021-05-28 11:08:00|4369.21|4369.21|4369.92|4369.92|4369.96|4369.96|4369.21|4369.21|0
1622200090000|2021-05-28 11:08:10|4370.22|4370.22|4370.37|4370.37|4370.37|4370.37|4370.22|4370.22|0
1622200130000|2021-05-28 11:08:50|4370.67|4370.67|4370.41|4370.41|4370.67|4370.67|4370.37|4370.37|0
1622200150000|2021-05-28 11:09:10|4370.63|4370.63|4370.46|4370.46|4370.75|4370.75|4370.46|4370.46|0
1622200170000|2021-05-28 11:09:30|4370.58|4370.58|4370.63|4370.63|4370.69|4370.69|4370.58|4370.58|0
1622200180000|2021-05-28 11:09:40|4370.33|4370.33|4370.22|4370.22|4370.33|4370.33|4369.73|4369.73|0
1622200190000|2021-05-28 11:09:50|4369.77|4369.77|4369.92|4369.92|4369.92|4369.92|4369.77|4369.77|0
1622200200000|2021-05-28 11:10:00|4369.62|4369.62|4369.62|4369.62|4369.62|4369.62|4369.62|4369.62|0
1622200210000|2021-05-28 11:10:10|4369.47|4369.47|4369.41|4369.41|4369.47|4369.47|4369.32|4369.32|0
1622200230000|2021-05-28 11:10:30|4369.26|4369.26|4369.22|4369.22|4369.26|4369.26|4369.22|4369.22|0
1622200240000|2021-05-28 11:10:40|4368.92|4368.92|4368.51|4368.51|4368.92|4368.92|4368.51|4368.51|0
1622200250000|2021-05-28 11:10:50|4368.57|4368.57|4368.61|4368.61|4368.61|4368.61|4368.57|4368.57|0
1622200260000|2021-05-28 11:11:00|4367.71|4367.71|4367.86|4367.86|4367.86|4367.86|4367.71|4367.71|0
1622200290000|2021-05-28 11:11:30|4368.16|4368.16|4368.16|4368.16|4368.16|4368.16|4368.16|4368.16|0
1622200300000|2021-05-28 11:11:40|4368.76|4368.76|4368.76|4368.76|4368.76|4368.76|4368.76|4368.76|0
1622200320000|2021-05-28 11:12:00|4368.85|4368.85|4368.85|4368.85|4368.85|4368.85|4368.85|4368.85|0
1622200340000|2021-05-28 11:12:20|4369.15|4369.15|4369.15|4369.15|4369.15|4369.15|4369.15|4369.15|0
1622200350000|2021-05-28 11:12:30|4368.85|4368.85|4368.88|4368.88|4368.88|4368.88|4368.85|4368.85|0
1622200360000|2021-05-28 11:12:40|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|0
1622200370000|2021-05-28 11:12:50|4369.2|4369.2|4369.2|4369.2|4369.2|4369.2|4369.2|4369.2|0
1622200380000|2021-05-28 11:13:00|4369.5|4369.5|4369.33|4369.33|4369.5|4369.5|4369.18|4369.18|0
1622200390000|2021-05-28 11:13:10|4369.31|4369.31|4370.12|4370.12|4370.12|4370.12|4369.31|4369.31|0
1622200400000|2021-05-28 11:13:20|4370.17|4370.17|4370.17|4370.17|4370.17|4370.17|4370.17|4370.17|0
1622200420000|2021-05-28 11:13:40|4370.12|4370.12|4370.03|4370.03|4370.12|4370.12|4370.03|4370.03|0
1622200440000|2021-05-28 11:14:00|4369.72|4369.72|4369.72|4369.72|4369.72|4369.72|4369.58|4369.58|0
1622200450000|2021-05-28 11:14:10|4369.43|4369.43|4369.43|4369.43|4369.43|4369.43|4369.43|4369.43|0
1622200460000|2021-05-28 11:14:20|4369.58|4369.58|4369.76|4369.76|4369.76|4369.76|4369.46|4369.46|0
1622200470000|2021-05-28 11:14:30|4369.82|4369.82|4369.82|4369.82|4369.82|4369.82|4369.82|4369.82|0
1622200480000|2021-05-28 11:14:40|4369.97|4369.97|4370.03|4370.03|4370.06|4370.06|4369.97|4369.97|0
1622200490000|2021-05-28 11:14:50|4370.06|4370.06|4370.06|4370.06|4370.06|4370.06|4370.06|4370.06|0
1622200500000|2021-05-28 11:15:00|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|0
1622200510000|2021-05-28 11:15:10|4370.42|4370.42|4370.33|4370.33|4370.42|4370.42|4370.33|4370.33|0
1622200520000|2021-05-28 11:15:20|4370.42|4370.42|4370.45|4370.45|4370.45|4370.45|4370.42|4370.42|0
1622200530000|2021-05-28 11:15:30|4370.59|4370.59|4370.95|4370.95|4371.1|4371.1|4370.5|4370.5|0
1622200540000|2021-05-28 11:15:40|4370.8|4370.8|4370.5|4370.5|4370.8|4370.8|4370.5|4370.5|0
1622200550000|2021-05-28 11:15:50|4370.68|4370.68|4370.68|4370.68|4370.68|4370.68|4370.68|4370.68|0
1622200560000|2021-05-28 11:16:00|4370.72|4370.72|4371.32|4371.32|4371.32|4371.32|4370.72|4370.72|0
1622200570000|2021-05-28 11:16:10|4371.02|4371.02|4371.15|4371.15|4371.32|4371.32|4371.02|4371.02|0
1622200580000|2021-05-28 11:16:20|4371.3|4371.3|4371.5|4371.5|4371.75|4371.75|4371.3|4371.3|0
1622200620000|2021-05-28 11:17:00|4371.65|4371.65|4371.65|4371.65|4371.65|4371.65|4371.65|4371.65|0
1622200650000|2021-05-28 11:17:30|4371.76|4371.76|4371.7|4371.7|4371.76|4371.76|4371.7|4371.7|0
1622200670000|2021-05-28 11:17:50|4371.1|4371.1|4370.62|4370.62|4371.1|4371.1|4370.02|4370.02|0
1622200680000|2021-05-28 11:18:00|4370.6|4370.6|4370.7|4370.7|4370.77|4370.77|4370.6|4370.6|0
1622200690000|2021-05-28 11:18:10|4370.4|4370.4|4370.1|4370.1|4370.4|4370.4|4370.1|4370.1|0
1622200710000|2021-05-28 11:18:30|4370.16|4370.16|4370.48|4370.48|4370.48|4370.48|4370.16|4370.16|0
1622200720000|2021-05-28 11:18:40|4370.52|4370.52|4370.52|4370.52|4370.52|4370.52|4370.52|4370.52|0
1622200730000|2021-05-28 11:18:50|4370.75|4370.75|4370.75|4370.75|4370.75|4370.75|4370.75|4370.75|0
1622200740000|2021-05-28 11:19:00|4370.69|4370.69|4370.25|4370.25|4370.69|4370.69|4370.25|4370.25|0
1622200750000|2021-05-28 11:19:10|4370.21|4370.21|4370.26|4370.26|4370.26|4370.26|4370.21|4370.21|0
1622200760000|2021-05-28 11:19:20|4370.56|4370.56|4370.56|4370.56|4370.56|4370.56|4370.56|4370.56|0
1622200770000|2021-05-28 11:19:30|4370.26|4370.26|4370.23|4370.23|4370.62|4370.62|4370.14|4370.14|0
1622200810000|2021-05-28 11:20:10|4369.93|4369.93|4369.93|4369.93|4369.93|4369.93|4369.93|4369.93|0
1622200820000|2021-05-28 11:20:20|4370.23|4370.23|4370.38|4370.38|4370.38|4370.38|4370.23|4370.23|0
1622200830000|2021-05-28 11:20:30|4370.68|4370.68|4370.59|4370.59|4370.74|4370.74|4370.59|4370.59|0
1622200840000|2021-05-28 11:20:40|4370.29|4370.29|4370.29|4370.29|4370.29|4370.29|4370.29|4370.29|0
1622200850000|2021-05-28 11:20:50|4370|4370|4370|4370|4370.03|4370.03|4370|4370|0
1622200860000|2021-05-28 11:21:00|4369.96|4369.96|4369.92|4369.92|4369.96|4369.96|4369.92|4369.92|0
1622200870000|2021-05-28 11:21:10|4370.53|4370.53|4370.53|4370.53|4370.53|4370.53|4370.53|4370.53|0
1622200880000|2021-05-28 11:21:20|4371.13|4371.13|4371.13|4371.13|4371.13|4371.13|4371.13|4371.13|0
1622200910000|2021-05-28 11:21:50|4371.04|4371.04|4370.89|4370.89|4371.04|4371.04|4370.89|4370.89|0
1622200930000|2021-05-28 11:22:10|4371.49|4371.49|4371.19|4371.19|4371.49|4371.49|4371.19|4371.19|0
1622200940000|2021-05-28 11:22:20|4370.89|4370.89|4370.89|4370.89|4370.89|4370.89|4370.89|4370.89|0
1622200950000|2021-05-28 11:22:30|4371.19|4371.19|4371.49|4371.49|4371.49|4371.49|4371.19|4371.19|0
1622200960000|2021-05-28 11:22:40|4371.79|4371.79|4372.48|4372.48|4372.48|4372.48|4371.79|4371.79|0
1622200970000|2021-05-28 11:22:50|4373.08|4373.08|4373.08|4373.08|4373.08|4373.08|4373.08|4373.08|0
1622200990000|2021-05-28 11:23:10|4372.93|4372.93|4373.08|4373.08|4373.08|4373.08|4372.93|4372.93|0
1622201000000|2021-05-28 11:23:20|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|0
1622201020000|2021-05-28 11:23:40|4373.21|4373.21|4372.31|4372.31|4373.21|4373.21|4372.31|4372.31|0
1622201030000|2021-05-28 11:23:50|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|0
1622201040000|2021-05-28 11:24:00|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|0
1622201050000|2021-05-28 11:24:10|4372.04|4372.04|4371.74|4371.74|4372.04|4372.04|4371.74|4371.74|0
1622201060000|2021-05-28 11:24:20|4371.14|4371.14|4371.53|4371.53|4371.53|4371.53|4371.14|4371.14|0
1622201070000|2021-05-28 11:24:30|4372.13|4372.13|4372.13|4372.13|4372.13|4372.13|4372.13|4372.13|0
1622201100000|2021-05-28 11:25:00|4371.83|4371.83|4371.53|4371.53|4371.83|4371.83|4371.53|4371.53|0
1622201110000|2021-05-28 11:25:10|4371.23|4371.23|4370.93|4370.93|4371.23|4371.23|4370.93|4370.93|0
1622201120000|2021-05-28 11:25:20|4370.63|4370.63|4370.63|4370.63|4370.63|4370.63|4370.63|4370.63|0
1622201130000|2021-05-28 11:25:30|4370.93|4370.93|4370.93|4370.93|4370.93|4370.93|4370.93|4370.93|0
1622201140000|2021-05-28 11:25:40|4370.99|4370.99|4370.82|4370.82|4370.99|4370.99|4370.82|4370.82|0
1622201150000|2021-05-28 11:25:50|4371.12|4371.12|4370.82|4370.82|4371.12|4371.12|4370.82|4370.82|0
1622201170000|2021-05-28 11:26:10|4369.92|4369.92|4369.87|4369.87|4369.92|4369.92|4369.87|4369.87|0
1622201190000|2021-05-28 11:26:30|4370.17|4370.17|4370.47|4370.47|4370.47|4370.47|4370.17|4370.17|0
1622201220000|2021-05-28 11:27:00|4370.62|4370.62|4370.62|4370.62|4370.62|4370.62|4370.62|4370.62|0
1622201230000|2021-05-28 11:27:10|4370.92|4370.92|4371.22|4371.22|4371.22|4371.22|4370.92|4370.92|0
1622201240000|2021-05-28 11:27:20|4371.37|4371.37|4371.37|4371.37|4371.37|4371.37|4371.37|4371.37|0
1622201280000|2021-05-28 11:28:00|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|0
1622201310000|2021-05-28 11:28:30|4371.31|4371.31|4371.01|4371.01|4371.31|4371.31|4371.01|4371.01|0
1622201340000|2021-05-28 11:29:00|4371.16|4371.16|4371.46|4371.46|4371.46|4371.46|4371.16|4371.16|0
1622201360000|2021-05-28 11:29:20|4371.55|4371.55|4371.55|4371.55|4371.55|4371.55|4371.55|4371.55|0
1622201390000|2021-05-28 11:29:50|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|0
1622201400000|2021-05-28 11:30:00|4371.76|4371.76|4371.76|4371.76|4372.06|4372.06|4371.76|4371.76|0
1622201410000|2021-05-28 11:30:10|4371.79|4371.79|4371.49|4371.49|4371.79|4371.79|4371.49|4371.49|0
1622201420000|2021-05-28 11:30:20|4371.38|4371.38|4372.25|4372.25|4372.25|4372.25|4371.38|4371.38|0
1622201430000|2021-05-28 11:30:30|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|0
1622201460000|2021-05-28 11:31:00|4372.01|4372.01|4371.86|4371.86|4372.01|4372.01|4371.86|4371.86|0
1622201470000|2021-05-28 11:31:10|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|0
1622201480000|2021-05-28 11:31:20|4372.47|4372.47|4372.5|4372.5|4372.5|4372.5|4372.47|4372.47|0
1622201490000|2021-05-28 11:31:30|4372.8|4372.8|4372.8|4372.8|4372.8|4372.8|4372.8|4372.8|0
1622201500000|2021-05-28 11:31:40|4373.1|4373.1|4373.4|4373.4|4373.4|4373.4|4373.1|4373.1|0
1622201530000|2021-05-28 11:32:10|4372.8|4372.8|4373.1|4373.1|4373.1|4373.1|4372.8|4372.8|0
1622201560000|2021-05-28 11:32:40|4371.9|4371.9|4372.2|4372.2|4372.2|4372.2|4371.9|4371.9|0
1622201570000|2021-05-28 11:32:50|4372.05|4372.05|4371.63|4371.63|4372.05|4372.05|4371.6|4371.6|0
1622201580000|2021-05-28 11:33:00|4371.78|4371.78|4371.48|4371.48|4371.78|4371.78|4371.48|4371.48|0
1622201590000|2021-05-28 11:33:10|4371.18|4371.18|4370.88|4370.88|4371.18|4371.18|4370.88|4370.88|0
1622201610000|2021-05-28 11:33:30|4370.58|4370.58|4370.69|4370.69|4370.69|4370.69|4370.58|4370.58|0
1622201620000|2021-05-28 11:33:40|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|0
1622201650000|2021-05-28 11:34:10|4371.04|4371.04|4371.04|4371.04|4371.04|4371.04|4371.04|4371.04|0
1622201660000|2021-05-28 11:34:20|4370.89|4370.89|4371.04|4371.04|4371.04|4371.04|4370.74|4370.74|0
1622201670000|2021-05-28 11:34:30|4370.44|4370.44|4371.1|4371.1|4371.1|4371.1|4370.44|4370.44|0
1622201700000|2021-05-28 11:35:00|4371.04|4371.04|4371.04|4371.04|4371.04|4371.04|4371.04|4371.04|0
1622201710000|2021-05-28 11:35:10|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|0
1622201740000|2021-05-28 11:35:40|4370.62|4370.62|4370.62|4370.62|4370.62|4370.62|4370.62|4370.62|0
1622201750000|2021-05-28 11:35:50|4370.32|4370.32|4370.32|4370.32|4370.32|4370.32|4370.32|4370.32|0
1622201760000|2021-05-28 11:36:00|4370.02|4370.02|4370.15|4370.15|4370.15|4370.15|4369.85|4369.85|0
1622201770000|2021-05-28 11:36:10|4370.75|4370.75|4370.73|4370.73|4370.75|4370.75|4370.73|4370.73|0
1622201780000|2021-05-28 11:36:20|4370.88|4370.88|4370.88|4370.88|4370.88|4370.88|4370.88|4370.88|0
1622201800000|2021-05-28 11:36:40|4370.99|4370.99|4371.65|4371.65|4371.65|4371.65|4370.99|4370.99|0
1622201810000|2021-05-28 11:36:50|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|0
1622201820000|2021-05-28 11:37:00|4370.96|4370.96|4370.54|4370.54|4370.96|4370.96|4370.06|4370.06|0
1622201830000|2021-05-28 11:37:10|4370.63|4370.63|4370.63|4370.63|4370.63|4370.63|4370.63|4370.63|0
1622201840000|2021-05-28 11:37:20|4370.68|4370.68|4370.68|4370.68|4370.68|4370.68|4370.68|4370.68|0
1622201870000|2021-05-28 11:37:50|4370.98|4370.98|4371.04|4371.04|4371.04|4371.04|4370.89|4370.89|0
1622201880000|2021-05-28 11:38:00|4371|4371|4371.45|4371.45|4371.45|4371.45|4371|4371|0
1622201890000|2021-05-28 11:38:10|4371.3|4371.3|4371.3|4371.3|4371.3|4371.3|4371.3|4371.3|0
1622201900000|2021-05-28 11:38:20|4371|4371|4371|4371|4371|4371|4371|4371|0
1622201920000|2021-05-28 11:38:40|4371.3|4371.3|4371.3|4371.3|4371.3|4371.3|4371.3|4371.3|0
1622201940000|2021-05-28 11:39:00|4371.45|4371.45|4371.54|4371.54|4371.54|4371.54|4371.45|4371.45|0
1622201950000|2021-05-28 11:39:10|4371.57|4371.57|4371.57|4371.57|4371.57|4371.57|4371.57|4371.57|0
1622201980000|2021-05-28 11:39:40|4371.51|4371.51|4371.51|4371.51|4371.51|4371.51|4371.51|4371.51|0
1622202000000|2021-05-28 11:40:00|4371.62|4371.62|4371.62|4371.62|4371.62|4371.62|4371.62|4371.62|0
1622202010000|2021-05-28 11:40:10|4371.32|4371.32|4371.02|4371.02|4371.32|4371.32|4371.02|4371.02|0
1622202030000|2021-05-28 11:40:30|4371.32|4371.32|4371.77|4371.77|4371.77|4371.77|4371.32|4371.32|0
1622202040000|2021-05-28 11:40:40|4372.07|4372.07|4372.07|4372.07|4372.07|4372.07|4372.07|4372.07|0
1622202050000|2021-05-28 11:40:50|4371.98|4371.98|4372.13|4372.13|4372.13|4372.13|4371.98|4371.98|0
1622202070000|2021-05-28 11:41:10|4372.43|4372.43|4373.22|4373.22|4373.22|4373.22|4372.43|4372.43|0
1622202080000|2021-05-28 11:41:20|4373.31|4373.31|4373.31|4373.31|4373.31|4373.31|4373.31|4373.31|0
1622202090000|2021-05-28 11:41:30|4373.01|4373.01|4373.01|4373.01|4373.01|4373.01|4373.01|4373.01|0
1622202100000|2021-05-28 11:41:40|4373.31|4373.31|4373.31|4373.31|4373.31|4373.31|4373.31|4373.31|0
1622202110000|2021-05-28 11:41:50|4373.16|4373.16|4373.01|4373.01|4373.16|4373.16|4373.01|4373.01|0
1622202120000|2021-05-28 11:42:00|4372.71|4372.71|4372.41|4372.41|4372.71|4372.71|4372.41|4372.41|0
1622202130000|2021-05-28 11:42:10|4372.11|4372.11|4372.11|4372.11|4372.11|4372.11|4372.11|4372.11|0
1622202140000|2021-05-28 11:42:20|4372.71|4372.71|4372.41|4372.41|4372.71|4372.71|4372.41|4372.41|0
1622202170000|2021-05-28 11:42:50|4372.71|4372.71|4372.8|4372.8|4372.8|4372.8|4372.71|4372.71|0
1622202210000|2021-05-28 11:43:30|4372.91|4372.91|4373.4|4373.4|4373.51|4373.51|4372.91|4372.91|0
1622202220000|2021-05-28 11:43:40|4373.34|4373.34|4373.34|4373.34|4373.34|4373.34|4373.34|4373.34|0
1622202240000|2021-05-28 11:44:00|4373.64|4373.64|4373.79|4373.79|4373.79|4373.79|4373.64|4373.64|0
1622202250000|2021-05-28 11:44:10|4373.81|4373.81|4373.66|4373.66|4374.26|4374.26|4373.66|4373.66|0
1622202260000|2021-05-28 11:44:20|4373.75|4373.75|4373.75|4373.75|4374.05|4374.05|4373.75|4373.75|0
1622202270000|2021-05-28 11:44:30|4373.84|4373.84|4373.84|4373.84|4373.84|4373.84|4373.84|4373.84|0
1622202280000|2021-05-28 11:44:40|4373.93|4373.93|4373.93|4373.93|4373.93|4373.93|4373.93|4373.93|0
1622202290000|2021-05-28 11:44:50|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|0
1622202310000|2021-05-28 11:45:10|4373.97|4373.97|4373.97|4373.97|4374|4374|4373.97|4373.97|0
1622202320000|2021-05-28 11:45:20|4374.27|4374.27|4374.27|4374.27|4374.27|4374.27|4374.27|4374.27|0
1622202330000|2021-05-28 11:45:30|4374.25|4374.25|4374.25|4374.25|4374.25|4374.25|4374.25|4374.25|0
1622202340000|2021-05-28 11:45:40|4374.16|4374.16|4374.46|4374.46|4374.46|4374.46|4374.16|4374.16|0
1622202360000|2021-05-28 11:46:00|4374.75|4374.75|4374.45|4374.45|4374.75|4374.75|4374.45|4374.45|0
1622202370000|2021-05-28 11:46:10|4374.75|4374.75|4374.75|4374.75|4374.75|4374.75|4374.75|4374.75|0
1622202410000|2021-05-28 11:46:50|4374.84|4374.84|4374.84|4374.84|4374.84|4374.84|4374.84|4374.84|0
1622202420000|2021-05-28 11:47:00|4374.55|4374.55|4374.1|4374.1|4374.55|4374.55|4374.1|4374.1|0
1622202430000|2021-05-28 11:47:10|4373.8|4373.8|4374.4|4374.4|4374.4|4374.4|4373.8|4373.8|0
1622202460000|2021-05-28 11:47:40|4374.45|4374.45|4374.45|4374.45|4374.45|4374.45|4374.45|4374.45|0
1622202470000|2021-05-28 11:47:50|4374.51|4374.51|4375.11|4375.11|4375.11|4375.11|4374.51|4374.51|0
1622202480000|2021-05-28 11:48:00|4374.66|4374.66|4374.51|4374.51|4374.66|4374.66|4374.51|4374.51|0
1622202490000|2021-05-28 11:48:10|4374.6|4374.6|4374.6|4374.6|4374.6|4374.6|4374.6|4374.6|0
1622202500000|2021-05-28 11:48:20|4374.66|4374.66|4374.87|4374.87|4374.87|4374.87|4374.66|4374.66|0
1622202520000|2021-05-28 11:48:40|4375.17|4375.17|4374.87|4374.87|4375.17|4375.17|4374.87|4374.87|0
1622202530000|2021-05-28 11:48:50|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|0
1622202540000|2021-05-28 11:49:00|4375.21|4375.21|4375.21|4375.21|4375.21|4375.21|4375.21|4375.21|0
1622202550000|2021-05-28 11:49:10|4375.29|4375.29|4374.54|4374.54|4375.29|4375.29|4374.54|4374.54|0
1622202560000|2021-05-28 11:49:20|4374.51|4374.51|4373.59|4373.59|4374.51|4374.51|4373.59|4373.59|0
1622202570000|2021-05-28 11:49:30|4373.29|4373.29|4373.34|4373.34|4373.34|4373.34|4373.29|4373.29|0
1622202580000|2021-05-28 11:49:40|4373.49|4373.49|4373.4|4373.4|4373.49|4373.49|4373.4|4373.4|0
1622202610000|2021-05-28 11:50:10|4373.37|4373.37|4373.33|4373.33|4373.37|4373.37|4373.33|4373.33|0
1622202620000|2021-05-28 11:50:20|4374.54|4374.54|4374.39|4374.39|4374.54|4374.54|4374.39|4374.39|0
1622202650000|2021-05-28 11:50:50|4374.09|4374.09|4374.09|4374.09|4374.09|4374.09|4374.09|4374.09|0
1622202660000|2021-05-28 11:51:00|4373.79|4373.79|4373.79|4373.79|4373.79|4373.79|4373.79|4373.79|0
1622202670000|2021-05-28 11:51:10|4373.67|4373.67|4373.67|4373.67|4373.67|4373.67|4373.67|4373.67|0
1622202680000|2021-05-28 11:51:20|4373.56|4373.56|4373.75|4373.75|4373.75|4373.75|4373.45|4373.45|0
1622202710000|2021-05-28 11:51:50|4373.45|4373.45|4373.06|4373.06|4373.45|4373.45|4373.06|4373.06|0
1622202730000|2021-05-28 11:52:10|4372.76|4372.76|4372.5|4372.5|4372.8|4372.8|4372.5|4372.5|0
1622202740000|2021-05-28 11:52:20|4372.2|4372.2|4372.05|4372.05|4372.2|4372.2|4372.05|4372.05|0
1622202760000|2021-05-28 11:52:40|4372.09|4372.09|4372.09|4372.09|4372.09|4372.09|4372.09|4372.09|0
1622202770000|2021-05-28 11:52:50|4372.39|4372.39|4372.42|4372.42|4372.42|4372.42|4372.39|4372.39|0
1622202780000|2021-05-28 11:53:00|4372.72|4372.72|4372.72|4372.72|4372.72|4372.72|4372.72|4372.72|0
1622202790000|2021-05-28 11:53:10|4372.75|4372.75|4372.71|4372.71|4372.75|4372.75|4372.71|4372.71|0
1622202800000|2021-05-28 11:53:20|4372.67|4372.67|4372.9|4372.9|4372.9|4372.9|4372.6|4372.6|0
1622202810000|2021-05-28 11:53:30|4372.95|4372.95|4372.95|4372.95|4372.95|4372.95|4372.95|4372.95|0
1622202820000|2021-05-28 11:53:40|4372.65|4372.65|4372.95|4372.95|4372.95|4372.95|4372.65|4372.65|0
1622202840000|2021-05-28 11:54:00|4373.25|4373.25|4373.25|4373.25|4373.25|4373.25|4373.25|4373.25|0
1622202870000|2021-05-28 11:54:30|4373.7|4373.7|4374|4374|4374|4374|4373.7|4373.7|0
1622202880000|2021-05-28 11:54:40|4374.09|4374.09|4374.39|4374.39|4374.39|4374.39|4374.09|4374.09|0
1622202900000|2021-05-28 11:55:00|4373.79|4373.79|4373.67|4373.67|4373.79|4373.79|4373.67|4373.67|0
1622202910000|2021-05-28 11:55:10|4373.71|4373.71|4373.82|4373.82|4373.82|4373.82|4373.71|4373.71|0
1622202920000|2021-05-28 11:55:20|4373.68|4373.68|4374.12|4374.12|4374.12|4374.12|4373.68|4373.68|0
1622202930000|2021-05-28 11:55:30|4374.42|4374.42|4374.72|4374.72|4374.72|4374.72|4374.42|4374.42|0
1622202940000|2021-05-28 11:55:40|4375.02|4375.02|4375.08|4375.08|4375.08|4375.08|4375.02|4375.02|0
1622202950000|2021-05-28 11:55:50|4375.13|4375.13|4375.75|4375.75|4375.9|4375.9|4375.13|4375.13|0
1622202960000|2021-05-28 11:56:00|4375.61|4375.61|4375.91|4375.91|4375.91|4375.91|4375.31|4375.31|0
1622202970000|2021-05-28 11:56:10|4376.21|4376.21|4376.21|4376.21|4376.21|4376.21|4376.21|4376.21|0
1622202980000|2021-05-28 11:56:20|4376.51|4376.51|4376.21|4376.21|4376.51|4376.51|4375.91|4375.91|0
1622203000000|2021-05-28 11:56:40|4376.81|4376.81|4376.81|4376.81|4376.81|4376.81|4376.51|4376.51|0
1622203020000|2021-05-28 11:57:00|4376.9|4376.9|4376.6|4376.6|4376.9|4376.9|4376.3|4376.3|0
1622203030000|2021-05-28 11:57:10|4376.3|4376.3|4376.3|4376.3|4376.3|4376.3|4376.3|4376.3|0
1622203040000|2021-05-28 11:57:20|4376.6|4376.6|4376.6|4376.6|4376.6|4376.6|4376.29|4376.29|0
1622203050000|2021-05-28 11:57:30|4376.57|4376.57|4376.87|4376.87|4376.87|4376.87|4376.57|4376.57|0
1622203070000|2021-05-28 11:57:50|4376.57|4376.57|4376.42|4376.42|4376.57|4376.57|4376.42|4376.42|0
1622203080000|2021-05-28 11:58:00|4376.12|4376.12|4375.52|4375.52|4376.12|4376.12|4375.52|4375.52|0
1622203090000|2021-05-28 11:58:10|4375.22|4375.22|4375.22|4375.22|4375.22|4375.22|4375.22|4375.22|0
1622203110000|2021-05-28 11:58:30|4374.92|4374.92|4375.52|4375.52|4375.52|4375.52|4374.92|4374.92|0
1622203120000|2021-05-28 11:58:40|4375.37|4375.37|4374.47|4374.47|4375.37|4375.37|4374.47|4374.47|0
1622203130000|2021-05-28 11:58:50|4374.77|4374.77|4374.83|4374.83|4374.83|4374.83|4374.77|4374.77|0
1622203140000|2021-05-28 11:59:00|4374.68|4374.68|4375.28|4375.28|4375.28|4375.28|4374.68|4374.68|0
1622203180000|2021-05-28 11:59:40|4375.39|4375.39|4374.14|4374.14|4375.39|4375.39|4373.89|4373.89|0
1622203200000|2021-05-28 12:00:00|4374.08|4374.08|4374.03|4374.03|4374.08|4374.08|4374.03|4374.03|0
1622203210000|2021-05-28 12:00:10|4373.94|4373.94|4373.94|4373.94|4373.94|4373.94|4373.94|4373.94|0
1622203220000|2021-05-28 12:00:20|4374.24|4374.24|4374.24|4374.24|4374.24|4374.24|4374.24|4374.24|0
1622203260000|2021-05-28 12:01:00|4373.94|4373.94|4373.94|4373.94|4373.94|4373.94|4373.94|4373.94|0
1622203270000|2021-05-28 12:01:10|4373.64|4373.64|4373.64|4373.64|4373.64|4373.64|4373.64|4373.64|0
1622203280000|2021-05-28 12:01:20|4373.37|4373.37|4373.37|4373.37|4373.37|4373.37|4373.37|4373.37|0
1622203310000|2021-05-28 12:01:50|4373.22|4373.22|4373.22|4373.22|4373.22|4373.22|4373.22|4373.22|0
1622203320000|2021-05-28 12:02:00|4373.13|4373.13|4373.13|4373.13|4373.13|4373.13|4373.13|4373.13|0
1622203330000|2021-05-28 12:02:10|4372.83|4372.83|4372.81|4372.81|4372.83|4372.83|4372.81|4372.81|0
1622203370000|2021-05-28 12:02:50|4372.69|4372.69|4372.69|4372.69|4372.69|4372.69|4372.69|4372.69|0
1622203390000|2021-05-28 12:03:10|4372.75|4372.75|4372.75|4372.75|4372.75|4372.75|4372.75|4372.75|0
1622203400000|2021-05-28 12:03:20|4372.81|4372.81|4372.81|4372.81|4372.81|4372.81|4372.81|4372.81|0
1622203410000|2021-05-28 12:03:30|4373.11|4373.11|4372.96|4372.96|4373.26|4373.26|4372.96|4372.96|0
1622203440000|2021-05-28 12:04:00|4372.93|4372.93|4372.78|4372.78|4372.93|4372.93|4372.78|4372.78|0
1622203450000|2021-05-28 12:04:10|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|0
1622203460000|2021-05-28 12:04:20|4372.93|4372.93|4373.08|4373.08|4373.08|4373.08|4372.93|4372.93|0
1622203470000|2021-05-28 12:04:30|4373.68|4373.68|4373.68|4373.68|4373.68|4373.68|4373.68|4373.68|0
1622203480000|2021-05-28 12:04:40|4373.83|4373.83|4373.68|4373.68|4373.83|4373.83|4373.68|4373.68|0
1622203490000|2021-05-28 12:04:50|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|0
1622203500000|2021-05-28 12:05:00|4373.47|4373.47|4373.73|4373.73|4373.73|4373.73|4373.47|4373.47|0
1622203520000|2021-05-28 12:05:20|4373.64|4373.64|4373.64|4373.64|4373.64|4373.64|4373.64|4373.64|0
1622203530000|2021-05-28 12:05:30|4373.94|4373.94|4374|4374|4374|4374|4373.85|4373.85|0
1622203560000|2021-05-28 12:06:00|4374.3|4374.3|4374.19|4374.19|4374.3|4374.3|4374.19|4374.19|0
1622203570000|2021-05-28 12:06:10|4374.22|4374.22|4373.91|4373.91|4374.22|4374.22|4373.91|4373.91|0
1622203580000|2021-05-28 12:06:20|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|0
1622203620000|2021-05-28 12:07:00|4373.5|4373.5|4373.31|4373.31|4373.5|4373.5|4373.31|4373.31|0
1622203630000|2021-05-28 12:07:10|4373.28|4373.28|4373.28|4373.28|4373.28|4373.28|4373.28|4373.28|0
1622203650000|2021-05-28 12:07:30|4373.43|4373.43|4373.19|4373.19|4373.49|4373.49|4373.19|4373.19|0
1622203660000|2021-05-28 12:07:40|4373.28|4373.28|4373.28|4373.28|4373.28|4373.28|4373.28|4373.28|0
1622203670000|2021-05-28 12:07:50|4373.16|4373.16|4373.07|4373.07|4373.16|4373.16|4373.07|4373.07|0
1622203680000|2021-05-28 12:08:00|4373.03|4373.03|4372.96|4372.96|4373.03|4373.03|4372.96|4372.96|0
1622203690000|2021-05-28 12:08:10|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|0
1622203700000|2021-05-28 12:08:20|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|0
1622203710000|2021-05-28 12:08:30|4372.55|4372.55|4372.55|4372.55|4372.55|4372.55|4372.55|4372.55|0
1622203720000|2021-05-28 12:08:40|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|0
1622203730000|2021-05-28 12:08:50|4372.61|4372.61|4372.91|4372.91|4373.21|4373.21|4372.61|4372.61|0
1622203740000|2021-05-28 12:09:00|4372.96|4372.96|4372.96|4372.96|4372.96|4372.96|4372.96|4372.96|0
1622203760000|2021-05-28 12:09:20|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|0
1622203770000|2021-05-28 12:09:30|4372.61|4372.61|4372.51|4372.51|4372.61|4372.61|4372.51|4372.51|0
1622203790000|2021-05-28 12:09:50|4372.37|4372.37|4371.92|4371.92|4372.37|4372.37|4371.92|4371.92|0
1622203810000|2021-05-28 12:10:10|4371.83|4371.83|4371.53|4371.53|4371.83|4371.83|4371.53|4371.53|0
1622203820000|2021-05-28 12:10:20|4371.23|4371.23|4370.78|4370.78|4371.23|4371.23|4370.78|4370.78|0
1622203830000|2021-05-28 12:10:30|4370.95|4370.95|4371.57|4371.57|4371.57|4371.57|4370.95|4370.95|0
1622203840000|2021-05-28 12:10:40|4371.42|4371.42|4371.87|4371.87|4371.87|4371.87|4371.42|4371.42|0
1622203850000|2021-05-28 12:10:50|4372.17|4372.17|4372.17|4372.17|4372.17|4372.17|4372.17|4372.17|0
1622203860000|2021-05-28 12:11:00|4372.27|4372.27|4372.18|4372.18|4372.27|4372.27|4371.96|4371.96|0
1622203870000|2021-05-28 12:11:10|4372.12|4372.12|4372.42|4372.42|4372.42|4372.42|4372.12|4372.12|0
1622203880000|2021-05-28 12:11:20|4373.02|4373.02|4373.02|4373.02|4373.02|4373.02|4373.02|4373.02|0
1622203910000|2021-05-28 12:11:50|4372.72|4372.72|4372.42|4372.42|4372.72|4372.72|4372.42|4372.42|0
1622203920000|2021-05-28 12:12:00|4372.57|4372.57|4372.57|4372.57|4372.57|4372.57|4372.57|4372.57|0
1622203950000|2021-05-28 12:12:30|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|0
1622203960000|2021-05-28 12:12:40|4372.68|4372.68|4372.68|4372.68|4372.68|4372.68|4372.68|4372.68|0
1622203980000|2021-05-28 12:13:00|4372.76|4372.76|4372.76|4372.76|4372.76|4372.76|4372.76|4372.76|0
1622203990000|2021-05-28 12:13:10|4372.81|4372.81|4372.9|4372.9|4372.9|4372.9|4372.81|4372.81|0
1622204000000|2021-05-28 12:13:20|4372.99|4372.99|4372.99|4372.99|4372.99|4372.99|4372.99|4372.99|0
1622204010000|2021-05-28 12:13:30|4372.69|4372.69|4372.69|4372.69|4372.69|4372.69|4372.69|4372.69|0
1622204020000|2021-05-28 12:13:40|4372.59|4372.59|4372.44|4372.44|4372.59|4372.59|4372.44|4372.44|0
1622204040000|2021-05-28 12:14:00|4372.35|4372.35|4372.26|4372.26|4372.35|4372.35|4372.26|4372.26|0
1622204060000|2021-05-28 12:14:20|4372.22|4372.22|4372.24|4372.24|4372.24|4372.24|4372.22|4372.22|0
1622204080000|2021-05-28 12:14:40|4372.09|4372.09|4371.95|4371.95|4372.09|4372.09|4371.95|4371.95|0
1622204090000|2021-05-28 12:14:50|4371.65|4371.65|4371.65|4371.65|4371.65|4371.65|4371.65|4371.65|0
1622204100000|2021-05-28 12:15:00|4371.34|4371.34|4371.44|4371.44|4371.44|4371.44|4371.29|4371.29|0
1622204110000|2021-05-28 12:15:10|4371.59|4371.59|4371.59|4371.59|4371.59|4371.59|4371.59|4371.59|0
1622204140000|2021-05-28 12:15:40|4371.73|4371.73|4371.79|4371.79|4371.79|4371.79|4371.73|4371.73|0
1622204150000|2021-05-28 12:15:50|4371.64|4371.64|4371.64|4371.64|4371.64|4371.64|4371.64|4371.64|0
1622204160000|2021-05-28 12:16:00|4371.61|4371.61|4371.61|4371.61|4371.61|4371.61|4371.61|4371.61|0
1622204170000|2021-05-28 12:16:10|4371.64|4371.64|4371.19|4371.19|4371.64|4371.64|4371.19|4371.19|0
1622204180000|2021-05-28 12:16:20|4371.04|4371.04|4370.74|4370.74|4371.04|4371.04|4370.74|4370.74|0
1622204190000|2021-05-28 12:16:30|4370.44|4370.44|4370.44|4370.44|4370.44|4370.44|4370.44|4370.44|0
1622204200000|2021-05-28 12:16:40|4370.14|4370.14|4370.14|4370.14|4370.14|4370.14|4370.14|4370.14|0
1622204210000|2021-05-28 12:16:50|4369.84|4369.84|4369.84|4369.84|4369.84|4369.84|4369.84|4369.84|0
1622204230000|2021-05-28 12:17:10|4369.75|4369.75|4369.75|4369.75|4369.75|4369.75|4369.75|4369.75|0
1622204250000|2021-05-28 12:17:30|4369.9|4369.9|4371.25|4371.25|4371.25|4371.25|4369.9|4369.9|0
1622204260000|2021-05-28 12:17:40|4371.55|4371.55|4371.55|4371.55|4371.55|4371.55|4371.55|4371.55|0
1622204300000|2021-05-28 12:18:20|4371.59|4371.59|4371.44|4371.44|4371.59|4371.59|4371.44|4371.44|0
1622204330000|2021-05-28 12:18:50|4371.29|4371.29|4371.44|4371.44|4371.44|4371.44|4371.29|4371.29|0
1622204360000|2021-05-28 12:19:20|4371.74|4371.74|4371.44|4371.44|4371.74|4371.74|4371.44|4371.44|0
1622204400000|2021-05-28 12:20:00|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|0
1622204410000|2021-05-28 12:20:10|4371.76|4371.76|4371.74|4371.74|4371.76|4371.76|4371.74|4371.74|0
1622204420000|2021-05-28 12:20:20|4371.59|4371.59|4372.01|4372.01|4372.01|4372.01|4371.59|4371.59|0
1622204430000|2021-05-28 12:20:30|4371.86|4371.86|4371.83|4371.83|4371.86|4371.86|4371.83|4371.83|0
1622204440000|2021-05-28 12:20:40|4371.68|4371.68|4371.68|4371.68|4371.68|4371.68|4371.68|4371.68|0
1622204450000|2021-05-28 12:20:50|4371.53|4371.53|4371.53|4371.53|4371.53|4371.53|4371.53|4371.53|0
1622204470000|2021-05-28 12:21:10|4371.51|4371.51|4371.51|4371.51|4371.51|4371.51|4371.51|4371.51|0
1622204480000|2021-05-28 12:21:20|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|0
1622204490000|2021-05-28 12:21:30|4370.86|4370.86|4370.86|4370.86|4370.86|4370.86|4370.86|4370.86|0
1622204500000|2021-05-28 12:21:40|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|0
1622204520000|2021-05-28 12:22:00|4370.86|4370.86|4370.84|4370.84|4370.86|4370.86|4370.84|4370.84|0
1622204540000|2021-05-28 12:22:20|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|0
1622204550000|2021-05-28 12:22:30|4370.51|4370.51|4370.49|4370.49|4370.51|4370.51|4370.49|4370.49|0
1622204560000|2021-05-28 12:22:40|4370.79|4370.79|4370.79|4370.79|4370.79|4370.79|4370.79|4370.79|0
1622204580000|2021-05-28 12:23:00|4371.24|4371.24|4371.48|4371.48|4371.48|4371.48|4371.24|4371.24|0
1622204600000|2021-05-28 12:23:20|4371.35|4371.35|4371.35|4371.35|4371.65|4371.65|4371.35|4371.35|0
1622204610000|2021-05-28 12:23:30|4371.26|4371.26|4371.15|4371.15|4371.26|4371.26|4371.15|4371.15|0
1622204630000|2021-05-28 12:23:50|4370.84|4370.84|4370.84|4370.84|4370.84|4370.84|4370.84|4370.84|0
1622204670000|2021-05-28 12:24:30|4370.88|4370.88|4371.09|4371.09|4371.15|4371.15|4370.88|4370.88|0
1622204680000|2021-05-28 12:24:40|4371.69|4371.69|4371.69|4371.69|4371.69|4371.69|4371.69|4371.69|0
1622204690000|2021-05-28 12:24:50|4371.84|4371.84|4371.87|4371.87|4371.87|4371.87|4371.84|4371.84|0
1622204700000|2021-05-28 12:25:00|4371.96|4371.96|4371.71|4371.71|4371.96|4371.96|4371.66|4371.66|0
1622204710000|2021-05-28 12:25:10|4371.41|4371.41|4371.41|4371.41|4371.41|4371.41|4371.41|4371.41|0
1622204720000|2021-05-28 12:25:20|4371.23|4371.23|4371.23|4371.23|4371.23|4371.23|4371.23|4371.23|0
1622204730000|2021-05-28 12:25:30|4371.32|4371.32|4371.36|4371.36|4371.36|4371.36|4371.32|4371.32|0
1622204740000|2021-05-28 12:25:40|4371.32|4371.32|4371.15|4371.15|4371.32|4371.32|4371.15|4371.15|0
1622204750000|2021-05-28 12:25:50|4371.27|4371.27|4371.12|4371.12|4371.27|4371.27|4371.12|4371.12|0
1622204760000|2021-05-28 12:26:00|4370.95|4370.95|4370.86|4370.86|4370.95|4370.95|4370.86|4370.86|0
1622204770000|2021-05-28 12:26:10|4371.46|4371.46|4371.96|4371.96|4371.96|4371.96|4371.46|4371.46|0
1622204820000|2021-05-28 12:27:00|4371.66|4371.66|4371.68|4371.68|4371.68|4371.68|4371.66|4371.66|0
1622204830000|2021-05-28 12:27:10|4371.53|4371.53|4371.53|4371.53|4371.53|4371.53|4371.53|4371.53|0
1622204840000|2021-05-28 12:27:20|4371.38|4371.38|4371.38|4371.38|4371.38|4371.38|4371.38|4371.38|0
1622204870000|2021-05-28 12:27:50|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|0
1622204880000|2021-05-28 12:28:00|4371.35|4371.35|4371.35|4371.35|4371.35|4371.35|4371.35|4371.35|0
1622204890000|2021-05-28 12:28:10|4371.26|4371.26|4371.26|4371.26|4371.26|4371.26|4371.26|4371.26|0
1622204910000|2021-05-28 12:28:30|4371.41|4371.41|4371.41|4371.41|4371.41|4371.41|4371.41|4371.41|0
1622204920000|2021-05-28 12:28:40|4371.26|4371.26|4370.96|4370.96|4371.26|4371.26|4370.96|4370.96|0
1622204950000|2021-05-28 12:29:10|4371.26|4371.26|4371.26|4371.26|4371.26|4371.26|4371.26|4371.26|0
1622204960000|2021-05-28 12:29:20|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|0
1622204970000|2021-05-28 12:29:30|4371.4|4371.4|4371.4|4371.4|4371.4|4371.4|4371.4|4371.4|0
1622204980000|2021-05-28 12:29:40|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|0
1622204990000|2021-05-28 12:29:50|4371.16|4371.16|4371.16|4371.16|4371.16|4371.16|4371.16|4371.16|0
1622205000000|2021-05-28 12:30:00|4371.1|4371.1|4371.4|4371.4|4371.7|4371.7|4371.1|4371.1|0
1622205010000|2021-05-28 12:30:10|4371.1|4371.1|4370.8|4370.8|4371.1|4371.1|4370.8|4370.8|0
1622205020000|2021-05-28 12:30:20|4371.4|4371.4|4371.32|4371.32|4371.4|4371.4|4371.32|4371.32|0
1622205030000|2021-05-28 12:30:30|4371.36|4371.36|4371.36|4371.36|4371.36|4371.36|4371.36|4371.36|0
1622205040000|2021-05-28 12:30:40|4371.21|4371.21|4371.21|4371.21|4371.21|4371.21|4371.21|4371.21|0
1622205050000|2021-05-28 12:30:50|4371.51|4371.51|4371.51|4371.51|4371.51|4371.51|4371.51|4371.51|0
1622205060000|2021-05-28 12:31:00|4371.66|4371.66|4371.66|4371.66|4371.66|4371.66|4371.66|4371.66|0
1622205070000|2021-05-28 12:31:10|4371.81|4371.81|4372.11|4372.11|4372.71|4372.71|4371.81|4371.81|0
1622205080000|2021-05-28 12:31:20|4372.26|4372.26|4373.16|4373.16|4373.16|4373.16|4372.26|4372.26|0
1622205090000|2021-05-28 12:31:30|4372.86|4372.86|4373.61|4373.61|4373.61|4373.61|4372.86|4372.86|0
1622205100000|2021-05-28 12:31:40|4373.91|4373.91|4373.91|4373.91|4373.91|4373.91|4373.91|4373.91|0
1622205110000|2021-05-28 12:31:50|4373.46|4373.46|4373.31|4373.31|4373.46|4373.46|4373.31|4373.31|0
1622205120000|2021-05-28 12:32:00|4373.16|4373.16|4373.16|4373.16|4373.16|4373.16|4372.86|4372.86|0
1622205140000|2021-05-28 12:32:20|4373.31|4373.31|4373.61|4373.61|4373.61|4373.61|4373.31|4373.31|0
1622205150000|2021-05-28 12:32:30|4373.58|4373.58|4373.58|4373.58|4373.58|4373.58|4373.58|4373.58|0
1622205170000|2021-05-28 12:32:50|4373.7|4373.7|4373.7|4373.7|4373.7|4373.7|4373.7|4373.7|0
1622205180000|2021-05-28 12:33:00|4372.95|4372.95|4373.49|4373.49|4373.55|4373.55|4372.95|4372.95|0
1622205200000|2021-05-28 12:33:20|4373.43|4373.43|4373.31|4373.31|4373.43|4373.43|4373.28|4373.28|0
1622205220000|2021-05-28 12:33:40|4373.61|4373.61|4373.19|4373.19|4373.61|4373.61|4373.19|4373.19|0
1622205230000|2021-05-28 12:33:50|4373.22|4373.22|4373.22|4373.22|4373.22|4373.22|4373.22|4373.22|0
1622205240000|2021-05-28 12:34:00|4372.92|4372.92|4372.62|4372.62|4372.92|4372.92|4372.62|4372.62|0
1622205250000|2021-05-28 12:34:10|4372.5|4372.5|4372.5|4372.5|4372.5|4372.5|4372.5|4372.5|0
1622205260000|2021-05-28 12:34:20|4372.35|4372.35|4372.05|4372.05|4372.35|4372.35|4372.05|4372.05|0
1622205280000|2021-05-28 12:34:40|4371.96|4371.96|4371.92|4371.92|4371.96|4371.96|4371.92|4371.92|0
1622205300000|2021-05-28 12:35:00|4371.83|4371.83|4371.29|4371.29|4371.83|4371.83|4371.29|4371.29|0
1622205310000|2021-05-28 12:35:10|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|0
1622205320000|2021-05-28 12:35:20|4371.41|4371.41|4371.64|4371.64|4371.64|4371.64|4371.34|4371.34|0
1622205330000|2021-05-28 12:35:30|4371.49|4371.49|4372.7|4372.7|4372.7|4372.7|4371.49|4371.49|0
1622205340000|2021-05-28 12:35:40|4372.4|4372.4|4371.8|4371.8|4372.4|4372.4|4371.8|4371.8|0
1622205360000|2021-05-28 12:36:00|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|0
1622205380000|2021-05-28 12:36:20|4371.69|4371.69|4371.69|4371.69|4371.69|4371.69|4371.39|4371.39|0
1622205400000|2021-05-28 12:36:40|4371.84|4371.84|4371.99|4371.99|4371.99|4371.99|4371.84|4371.84|0
1622205410000|2021-05-28 12:36:50|4372.29|4372.29|4372.33|4372.33|4372.33|4372.33|4372.29|4372.29|0
1622205420000|2021-05-28 12:37:00|4372.63|4372.63|4373.52|4373.52|4373.52|4373.52|4372.63|4372.63|0
1622205440000|2021-05-28 12:37:20|4373.61|4373.61|4374.21|4374.21|4374.21|4374.21|4373.61|4373.61|0
1622205450000|2021-05-28 12:37:30|4374.36|4374.36|4374.39|4374.39|4374.39|4374.39|4374.36|4374.36|0
1622205460000|2021-05-28 12:37:40|4374.48|4374.48|4374.54|4374.54|4374.84|4374.84|4374.48|4374.48|0
1622205470000|2021-05-28 12:37:50|4374.98|4374.98|4374.78|4374.78|4374.98|4374.98|4374.69|4374.69|0
1622205480000|2021-05-28 12:38:00|4374.63|4374.63|4374.63|4374.63|4374.63|4374.63|4374.63|4374.63|0
1622205490000|2021-05-28 12:38:10|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|0
1622205500000|2021-05-28 12:38:20|4374.18|4374.18|4374.18|4374.18|4374.18|4374.18|4374.18|4374.18|0
1622205520000|2021-05-28 12:38:40|4374.48|4374.48|4374.48|4374.48|4374.48|4374.48|4374.48|4374.48|0
1622205570000|2021-05-28 12:39:30|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|0
1622205580000|2021-05-28 12:39:40|4374.93|4374.93|4374.78|4374.78|4375.23|4375.23|4374.48|4374.48|0
1622205590000|2021-05-28 12:39:50|4374.48|4374.48|4374.48|4374.48|4374.48|4374.48|4374.48|4374.48|0
1622205600000|2021-05-28 12:40:00|4374.52|4374.52|4374.72|4374.72|4374.72|4374.72|4374.52|4374.52|0
1622205610000|2021-05-28 12:40:10|4374.84|4374.84|4374.84|4374.84|4374.84|4374.84|4374.84|4374.84|0
1622205620000|2021-05-28 12:40:20|4374.78|4374.78|4375.02|4375.02|4375.02|4375.02|4374.72|4374.72|0
1622205630000|2021-05-28 12:40:30|4374.72|4374.72|4374.72|4374.72|4374.87|4374.87|4374.72|4374.72|0
1622205640000|2021-05-28 12:40:40|4374.83|4374.83|4374.53|4374.53|4374.83|4374.83|4374.53|4374.53|0
1622205660000|2021-05-28 12:41:00|4374.83|4374.83|4374.53|4374.53|4374.83|4374.83|4374.53|4374.53|0
1622205690000|2021-05-28 12:41:30|4374.38|4374.38|4374.38|4374.38|4374.38|4374.38|4374.38|4374.38|0
1622205710000|2021-05-28 12:41:50|4374.08|4374.08|4373.87|4373.87|4374.08|4374.08|4373.78|4373.78|0
1622205730000|2021-05-28 12:42:10|4374.02|4374.02|4374.17|4374.17|4374.17|4374.17|4374.02|4374.02|0
1622205740000|2021-05-28 12:42:20|4374.21|4374.21|4374.21|4374.21|4374.21|4374.21|4374.21|4374.21|0
1622205750000|2021-05-28 12:42:30|4374.51|4374.51|4374.81|4374.81|4374.81|4374.81|4374.51|4374.51|0
1622205760000|2021-05-28 12:42:40|4375.11|4375.11|4374.81|4374.81|4375.11|4375.11|4374.81|4374.81|0
1622205770000|2021-05-28 12:42:50|4374.66|4374.66|4374.81|4374.81|4374.81|4374.81|4374.66|4374.66|0
1622205780000|2021-05-28 12:43:00|4374.84|4374.84|4374.84|4374.84|4374.84|4374.84|4374.84|4374.84|0
1622205800000|2021-05-28 12:43:20|4375.14|4375.14|4375.14|4375.14|4375.14|4375.14|4375.14|4375.14|0
1622205830000|2021-05-28 12:43:50|4374.84|4374.84|4374.69|4374.69|4374.84|4374.84|4374.69|4374.69|0
1622205840000|2021-05-28 12:44:00|4374.99|4374.99|4374.99|4374.99|4374.99|4374.99|4374.99|4374.99|0
1622205850000|2021-05-28 12:44:10|4374.69|4374.69|4374.69|4374.69|4374.69|4374.69|4374.69|4374.69|0
1622205860000|2021-05-28 12:44:20|4374.84|4374.84|4374.84|4374.84|4374.84|4374.84|4374.84|4374.84|0
1622205870000|2021-05-28 12:44:30|4374.86|4374.86|4374.9|4374.9|4374.9|4374.9|4374.86|4374.86|0
1622205880000|2021-05-28 12:44:40|4374.6|4374.6|4374.64|4374.64|4374.64|4374.64|4374.3|4374.3|0
1622205890000|2021-05-28 12:44:50|4374.34|4374.34|4374.34|4374.34|4374.34|4374.34|4374.34|4374.34|0
1622205900000|2021-05-28 12:45:00|4374.43|4374.43|4374.43|4374.43|4374.43|4374.43|4374.43|4374.43|0
1622205920000|2021-05-28 12:45:20|4374.49|4374.49|4374.37|4374.37|4374.49|4374.49|4374.37|4374.37|0
1622205940000|2021-05-28 12:45:40|4374.31|4374.31|4374.76|4374.76|4374.76|4374.76|4374.31|4374.31|0
1622205950000|2021-05-28 12:45:50|4374.7|4374.7|4375|4375|4375|4375|4374.7|4374.7|0
1622205960000|2021-05-28 12:46:00|4374.85|4374.85|4375.01|4375.01|4375.01|4375.01|4374.71|4374.71|0
1622205980000|2021-05-28 12:46:20|4375.31|4375.31|4375.31|4375.31|4375.31|4375.31|4375.31|4375.31|0
1622206010000|2021-05-28 12:46:50|4375.4|4375.4|4376|4376|4376.3|4376.3|4375.4|4375.4|0
1622206020000|2021-05-28 12:47:00|4375.85|4375.85|4375.85|4375.85|4376.15|4376.15|4375.85|4375.85|0
1622206030000|2021-05-28 12:47:10|4375.7|4375.7|4375.7|4375.7|4375.7|4375.7|4375.7|4375.7|0
1622206060000|2021-05-28 12:47:40|4376|4376|4376.3|4376.3|4376.3|4376.3|4376|4376|0
1622206070000|2021-05-28 12:47:50|4376.13|4376.13|4375.95|4375.95|4376.13|4376.13|4375.95|4375.95|0
1622206080000|2021-05-28 12:48:00|4375.72|4375.72|4375.84|4375.84|4375.84|4375.84|4375.72|4375.72|0
1622206130000|2021-05-28 12:48:50|4376.14|4376.14|4375.51|4375.51|4376.14|4376.14|4375.36|4375.36|0
1622206150000|2021-05-28 12:49:10|4375.42|4375.42|4375.42|4375.42|4375.42|4375.42|4375.42|4375.42|0
1622206170000|2021-05-28 12:49:30|4375.46|4375.46|4375.38|4375.38|4375.46|4375.46|4375.38|4375.38|0
1622206190000|2021-05-28 12:49:50|4375.29|4375.29|4375.29|4375.29|4375.29|4375.29|4375.29|4375.29|0
1622206200000|2021-05-28 12:50:00|4375.44|4375.44|4375.44|4375.44|4375.44|4375.44|4375.44|4375.44|0
1622206210000|2021-05-28 12:50:10|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|0
1622206220000|2021-05-28 12:50:20|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|0
1622206230000|2021-05-28 12:50:30|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|0
1622206240000|2021-05-28 12:50:40|4375.74|4375.74|4375.59|4375.59|4375.74|4375.74|4375.59|4375.59|0
1622206250000|2021-05-28 12:50:50|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|0
1622206260000|2021-05-28 12:51:00|4376.13|4376.13|4376.45|4376.45|4376.45|4376.45|4376.13|4376.13|0
1622206270000|2021-05-28 12:51:10|4376.6|4376.6|4376.6|4376.6|4376.6|4376.6|4376.6|4376.6|0
1622206280000|2021-05-28 12:51:20|4376.89|4376.89|4376.89|4376.89|4377.04|4377.04|4376.89|4376.89|0
1622206290000|2021-05-28 12:51:30|4377.2|4377.2|4377.52|4377.52|4377.52|4377.52|4377.2|4377.2|0
1622206300000|2021-05-28 12:51:40|4377.58|4377.58|4377.58|4377.58|4377.88|4377.88|4377.58|4377.58|0
1622206310000|2021-05-28 12:51:50|4377.88|4377.88|4378.33|4378.33|4378.33|4378.33|4377.88|4377.88|0
1622206320000|2021-05-28 12:52:00|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|0
1622206330000|2021-05-28 12:52:10|4378.33|4378.33|4378.18|4378.18|4378.33|4378.33|4378.18|4378.18|0
1622206340000|2021-05-28 12:52:20|4377.88|4377.88|4377.88|4377.88|4377.88|4377.88|4377.88|4377.88|0
1622206350000|2021-05-28 12:52:30|4377.82|4377.82|4377.88|4377.88|4377.88|4377.88|4377.82|4377.82|0
1622206360000|2021-05-28 12:52:40|4377.82|4377.82|4377.82|4377.82|4378.12|4378.12|4377.82|4377.82|0
1622206370000|2021-05-28 12:52:50|4378.12|4378.12|4378.04|4378.04|4378.27|4378.27|4378.04|4378.04|0
1622206380000|2021-05-28 12:53:00|4377.74|4377.74|4377.91|4377.91|4378.21|4378.21|4377.74|4377.74|0
1622206390000|2021-05-28 12:53:10|4377.61|4377.61|4377.06|4377.06|4377.91|4377.91|4376.72|4376.72|0
1622206400000|2021-05-28 12:53:20|4376.76|4376.76|4376.91|4376.91|4376.91|4376.91|4376.46|4376.46|0
1622206410000|2021-05-28 12:53:30|4376.61|4376.61|4376.61|4376.61|4376.61|4376.61|4376.31|4376.31|0
1622206420000|2021-05-28 12:53:40|4376.31|4376.31|4377.06|4377.06|4377.06|4377.06|4376.31|4376.31|0
1622206430000|2021-05-28 12:53:50|4377.21|4377.21|4377.51|4377.51|4377.51|4377.51|4377.21|4377.21|0
1622206450000|2021-05-28 12:54:10|4377.81|4377.81|4378.11|4378.11|4378.11|4378.11|4377.81|4377.81|0
1622206460000|2021-05-28 12:54:20|4377.81|4377.81|4377.78|4377.78|4377.85|4377.85|4377.75|4377.75|0
1622206470000|2021-05-28 12:54:30|4377.8|4377.8|4377.69|4377.69|4377.8|4377.8|4377.69|4377.69|0
1622206480000|2021-05-28 12:54:40|4377.54|4377.54|4377.69|4377.69|4377.69|4377.69|4377.54|4377.54|0
1622206490000|2021-05-28 12:54:50|4377.39|4377.39|4377.39|4377.39|4377.39|4377.39|4377.39|4377.39|0
1622206500000|2021-05-28 12:55:00|4377.35|4377.35|4377.31|4377.31|4377.35|4377.35|4377.31|4377.31|0
1622206510000|2021-05-28 12:55:10|4377.19|4377.19|4377.37|4377.37|4377.37|4377.37|4377.19|4377.19|0
1622206530000|2021-05-28 12:55:30|4377.06|4377.06|4376.76|4376.76|4377.06|4377.06|4376.76|4376.76|0
1622206540000|2021-05-28 12:55:40|4376.62|4376.62|4376.47|4376.47|4376.62|4376.62|4376.17|4376.17|0
1622206550000|2021-05-28 12:55:50|4376.17|4376.17|4376.17|4376.17|4376.17|4376.17|4376.17|4376.17|0
1622206560000|2021-05-28 12:56:00|4376.14|4376.14|4376.14|4376.14|4376.14|4376.14|4376.14|4376.14|0
1622206570000|2021-05-28 12:56:10|4376.12|4376.12|4376.14|4376.14|4376.14|4376.14|4376.12|4376.12|0
1622206600000|2021-05-28 12:56:40|4376.44|4376.44|4376.44|4376.44|4376.44|4376.44|4376.44|4376.44|0
1622206610000|2021-05-28 12:56:50|4376.74|4376.74|4376.29|4376.29|4376.74|4376.74|4376.29|4376.29|0
1622206630000|2021-05-28 12:57:10|4376|4376|4376|4376|4376|4376|4376|4376|0
1622206640000|2021-05-28 12:57:20|4375.85|4375.85|4375.55|4375.55|4375.85|4375.85|4375.25|4375.25|0
1622206650000|2021-05-28 12:57:30|4375.52|4375.52|4375.52|4375.52|4375.52|4375.52|4375.52|4375.52|0
1622206660000|2021-05-28 12:57:40|4375.22|4375.22|4375.08|4375.08|4375.22|4375.22|4375.08|4375.08|0
1622206680000|2021-05-28 12:58:00|4375.13|4375.13|4375.13|4375.13|4375.13|4375.13|4375.13|4375.13|0
1622206690000|2021-05-28 12:58:10|4375.1|4375.1|4375.1|4375.1|4375.1|4375.1|4375.1|4375.1|0
1622206710000|2021-05-28 12:58:30|4374.99|4374.99|4375.14|4375.14|4375.14|4375.14|4374.84|4374.84|0
1622206720000|2021-05-28 12:58:40|4375.28|4375.28|4375.28|4375.28|4375.43|4375.43|4375.28|4375.28|0
1622206740000|2021-05-28 12:59:00|4374.98|4374.98|4374.68|4374.68|4374.98|4374.98|4374.68|4374.68|0
1622206750000|2021-05-28 12:59:10|4374.83|4374.83|4374.83|4374.83|4374.83|4374.83|4374.83|4374.83|0
1622206760000|2021-05-28 12:59:20|4374.68|4374.68|4374.53|4374.53|4374.68|4374.68|4374.53|4374.53|0
1622206770000|2021-05-28 12:59:30|4374.48|4374.48|4374.48|4374.48|4374.48|4374.48|4374.48|4374.48|0
1622206790000|2021-05-28 12:59:50|4374.33|4374.33|4374.18|4374.18|4374.33|4374.33|4374.18|4374.18|0
1622206800000|2021-05-28 13:00:00|4374.09|4374.09|4374.39|4374.39|4374.39|4374.39|4374.09|4374.09|0
1622206820000|2021-05-28 13:00:20|4374.27|4374.27|4374.2|4374.2|4374.5|4374.5|4374.2|4374.2|0
1622206830000|2021-05-28 13:00:30|4374.29|4374.29|4374.29|4374.29|4374.29|4374.29|4374.29|4374.29|0
1622206860000|2021-05-28 13:01:00|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|0
1622206870000|2021-05-28 13:01:10|4374.35|4374.35|4374.8|4374.8|4374.8|4374.8|4374.35|4374.35|0
1622206900000|2021-05-28 13:01:40|4374.92|4374.92|4375.22|4375.22|4375.22|4375.22|4374.92|4374.92|0
1622206910000|2021-05-28 13:01:50|4375.16|4375.16|4375.46|4375.46|4375.46|4375.46|4375.16|4375.16|0
1622206920000|2021-05-28 13:02:00|4375.42|4375.42|4375.42|4375.42|4375.42|4375.42|4375.42|4375.42|0
1622206940000|2021-05-28 13:02:20|4375.12|4375.12|4374.22|4374.22|4375.12|4375.12|4374.22|4374.22|0
1622206950000|2021-05-28 13:02:30|4374.07|4374.07|4373.92|4373.92|4374.07|4374.07|4373.92|4373.92|0
1622206960000|2021-05-28 13:02:40|4373.63|4373.63|4373.54|4373.54|4373.63|4373.63|4373.54|4373.54|0
1622206970000|2021-05-28 13:02:50|4373.23|4373.23|4372.34|4372.34|4373.23|4373.23|4372.34|4372.34|0
1622206980000|2021-05-28 13:03:00|4372.19|4372.19|4371.95|4371.95|4372.19|4372.19|4371.95|4371.95|0
1622207010000|2021-05-28 13:03:30|4371.8|4371.8|4371.65|4371.65|4371.8|4371.8|4371.65|4371.65|0
1622207020000|2021-05-28 13:03:40|4371.95|4371.95|4372.1|4372.1|4372.1|4372.1|4371.95|4371.95|0
1622207030000|2021-05-28 13:03:50|4371.95|4371.95|4372.25|4372.25|4372.25|4372.25|4371.95|4371.95|0
1622207060000|2021-05-28 13:04:20|4372.1|4372.1|4371.95|4371.95|4372.1|4372.1|4371.95|4371.95|0
1622207070000|2021-05-28 13:04:30|4372.1|4372.1|4371.8|4371.8|4372.1|4372.1|4371.8|4371.8|0
1622207080000|2021-05-28 13:04:40|4371.95|4371.95|4371.95|4371.95|4371.95|4371.95|4371.95|4371.95|0
1622207090000|2021-05-28 13:04:50|4371.83|4371.83|4371.89|4371.89|4371.98|4371.98|4371.83|4371.83|0
1622207100000|2021-05-28 13:05:00|4372.19|4372.19|4372.49|4372.49|4372.49|4372.49|4372.19|4372.19|0
1622207110000|2021-05-28 13:05:10|4372.57|4372.57|4373.17|4373.17|4373.17|4373.17|4372.57|4372.57|0
1622207120000|2021-05-28 13:05:20|4372.87|4372.87|4372.53|4372.53|4372.87|4372.87|4372.53|4372.53|0
1622207130000|2021-05-28 13:05:30|4372.5|4372.5|4373.7|4373.7|4373.7|4373.7|4372.5|4372.5|0
1622207150000|2021-05-28 13:05:50|4373.68|4373.68|4373.68|4373.68|4373.68|4373.68|4373.68|4373.68|0
1622207170000|2021-05-28 13:06:10|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|0
1622207200000|2021-05-28 13:06:40|4373.23|4373.23|4373.38|4373.38|4373.38|4373.38|4373.08|4373.08|0
1622207210000|2021-05-28 13:06:50|4373.47|4373.47|4373.56|4373.56|4373.56|4373.56|4373.42|4373.42|0
1622207220000|2021-05-28 13:07:00|4373.71|4373.71|4373.71|4373.71|4373.71|4373.71|4373.71|4373.71|0
1622207230000|2021-05-28 13:07:10|4373.89|4373.89|4373.83|4373.83|4373.89|4373.89|4373.83|4373.83|0
1622207240000|2021-05-28 13:07:20|4373.53|4373.53|4373.53|4373.53|4373.53|4373.53|4373.53|4373.53|0
1622207250000|2021-05-28 13:07:30|4373.38|4373.38|4373.53|4373.53|4373.53|4373.53|4373.38|4373.38|0
1622207260000|2021-05-28 13:07:40|4373.64|4373.64|4373.64|4373.64|4373.64|4373.64|4373.64|4373.64|0
1622207270000|2021-05-28 13:07:50|4373.94|4373.94|4373.94|4373.94|4373.94|4373.94|4373.94|4373.94|0
1622207290000|2021-05-28 13:08:10|4374|4374|4374.9|4374.9|4374.9|4374.9|4374|4374|0
1622207300000|2021-05-28 13:08:20|4374.86|4374.86|4374.86|4374.86|4374.86|4374.86|4374.86|4374.86|0
1622207310000|2021-05-28 13:08:30|4375.01|4375.01|4375.16|4375.16|4375.16|4375.16|4375.01|4375.01|0
1622207320000|2021-05-28 13:08:40|4375.76|4375.76|4375.22|4375.22|4375.82|4375.82|4375.22|4375.22|0
1622207330000|2021-05-28 13:08:50|4375.07|4375.07|4375.07|4375.07|4375.07|4375.07|4375.07|4375.07|0
1622207340000|2021-05-28 13:09:00|4374.92|4374.92|4374.02|4374.02|4375.07|4375.07|4373.87|4373.87|0
1622207350000|2021-05-28 13:09:10|4374.17|4374.17|4374.08|4374.08|4374.17|4374.17|4374.08|4374.08|0
1622207360000|2021-05-28 13:09:20|4374.22|4374.22|4374.52|4374.52|4374.52|4374.52|4374.22|4374.22|0
1622207370000|2021-05-28 13:09:30|4374.58|4374.58|4374.58|4374.58|4374.58|4374.58|4374.55|4374.55|0
1622207380000|2021-05-28 13:09:40|4374.55|4374.55|4374.7|4374.7|4374.7|4374.7|4374.4|4374.4|0
1622207390000|2021-05-28 13:09:50|4374.85|4374.85|4374.85|4374.85|4374.85|4374.85|4374.85|4374.85|0
1622207400000|2021-05-28 13:10:00|4375|4375|4375.75|4375.75|4375.75|4375.75|4375|4375|0
1622207410000|2021-05-28 13:10:10|4376.05|4376.05|4376.05|4376.05|4376.05|4376.05|4376.05|4376.05|0
1622207420000|2021-05-28 13:10:20|4376.1|4376.1|4376.13|4376.13|4376.16|4376.16|4376.1|4376.1|0
1622207440000|2021-05-28 13:10:40|4375.83|4375.83|4375.74|4375.74|4375.83|4375.83|4375.74|4375.74|0
1622207450000|2021-05-28 13:10:50|4376.04|4376.04|4375.74|4375.74|4376.04|4376.04|4375.74|4375.74|0
1622207460000|2021-05-28 13:11:00|4375.68|4375.68|4375.38|4375.38|4375.68|4375.68|4375.38|4375.38|0
1622207480000|2021-05-28 13:11:20|4375.23|4375.23|4375.38|4375.38|4375.38|4375.38|4375.23|4375.23|0
1622207490000|2021-05-28 13:11:30|4375.68|4375.68|4375.68|4375.68|4375.68|4375.68|4375.68|4375.68|0
1622207500000|2021-05-28 13:11:40|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|0
1622207520000|2021-05-28 13:12:00|4375.68|4375.68|4375.68|4375.68|4375.68|4375.68|4375.68|4375.68|0
1622207530000|2021-05-28 13:12:10|4375.66|4375.66|4375.51|4375.51|4375.66|4375.66|4375.51|4375.51|0
1622207540000|2021-05-28 13:12:20|4375.36|4375.36|4374.91|4374.91|4375.36|4375.36|4374.91|4374.91|0
1622207550000|2021-05-28 13:12:30|4374.61|4374.61|4374.29|4374.29|4374.61|4374.61|4374.18|4374.18|0
1622207560000|2021-05-28 13:12:40|4373.69|4373.69|4373.99|4373.99|4373.99|4373.99|4373.69|4373.69|0
1622207570000|2021-05-28 13:12:50|4374.29|4374.29|4373.99|4373.99|4374.29|4374.29|4373.99|4373.99|0
1622207590000|2021-05-28 13:13:10|4374.29|4374.29|4374.29|4374.29|4374.29|4374.29|4374.29|4374.29|0
1622207600000|2021-05-28 13:13:20|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|0
1622207620000|2021-05-28 13:13:40|4373.61|4373.61|4373.16|4373.16|4373.61|4373.61|4373.16|4373.16|0
1622207640000|2021-05-28 13:14:00|4373.46|4373.46|4373.9|4373.9|4373.9|4373.9|4373.46|4373.46|0
1622207650000|2021-05-28 13:14:10|4373.61|4373.61|4373.51|4373.51|4373.61|4373.61|4373.51|4373.51|0
1622207660000|2021-05-28 13:14:20|4373.66|4373.66|4373.48|4373.48|4373.66|4373.66|4373.48|4373.48|0
1622207670000|2021-05-28 13:14:30|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|0
1622207680000|2021-05-28 13:14:40|4373.48|4373.48|4373.48|4373.48|4373.48|4373.48|4373.33|4373.33|0
1622207690000|2021-05-28 13:14:50|4373.53|4373.53|4373.53|4373.53|4373.53|4373.53|4373.53|4373.53|0
1622207700000|2021-05-28 13:15:00|4373.59|4373.59|4373.36|4373.36|4373.59|4373.59|4373.36|4373.36|0
1622207710000|2021-05-28 13:15:10|4373.45|4373.45|4374.12|4374.12|4374.59|4374.59|4373.45|4373.45|0
1622207720000|2021-05-28 13:15:20|4374.21|4374.21|4374.16|4374.16|4374.21|4374.21|4374.16|4374.16|0
1622207750000|2021-05-28 13:15:50|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|0
1622207760000|2021-05-28 13:16:00|4374.1|4374.1|4374.1|4374.1|4374.1|4374.1|4374.1|4374.1|0
1622207770000|2021-05-28 13:16:10|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|0
1622207800000|2021-05-28 13:16:40|4374|4374|4374.15|4374.15|4374.15|4374.15|4374|4374|0
1622207810000|2021-05-28 13:16:50|4374.21|4374.21|4374.27|4374.27|4374.27|4374.27|4374.21|4374.21|0
1622207830000|2021-05-28 13:17:10|4374.12|4374.12|4374.12|4374.12|4374.12|4374.12|4374.12|4374.12|0
1622207850000|2021-05-28 13:17:30|4374.27|4374.27|4374.12|4374.12|4374.27|4374.27|4374.12|4374.12|0
1622207860000|2021-05-28 13:17:40|4374.09|4374.09|4374.09|4374.09|4374.09|4374.09|4374.09|4374.09|0
1622207880000|2021-05-28 13:18:00|4374|4374|4373.91|4373.91|4374|4374|4373.91|4373.91|0
1622207890000|2021-05-28 13:18:10|4374.03|4374.03|4374.18|4374.18|4374.18|4374.18|4374.03|4374.03|0
1622207920000|2021-05-28 13:18:40|4374.15|4374.15|4374.06|4374.06|4374.15|4374.15|4374.06|4374.06|0
1622207930000|2021-05-28 13:18:50|4373.91|4373.91|4374.27|4374.27|4374.27|4374.27|4373.91|4373.91|0
1622207950000|2021-05-28 13:19:10|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|0
1622207960000|2021-05-28 13:19:20|4374.63|4374.63|4374.93|4374.93|4374.93|4374.93|4374.63|4374.63|0
1622207990000|2021-05-28 13:19:50|4375.02|4375.02|4374.72|4374.72|4375.02|4375.02|4374.72|4374.72|0
1622208000000|2021-05-28 13:20:00|4374.57|4374.57|4374.42|4374.42|4374.72|4374.72|4374.42|4374.42|0
1622208010000|2021-05-28 13:20:10|4374.51|4374.51|4374.26|4374.26|4374.51|4374.51|4374.26|4374.26|0
1622208040000|2021-05-28 13:20:40|4374.41|4374.41|4374.26|4374.26|4374.41|4374.41|4374.26|4374.26|0
1622208060000|2021-05-28 13:21:00|4374.56|4374.56|4374.56|4374.56|4374.56|4374.56|4374.56|4374.56|0
1622208070000|2021-05-28 13:21:10|4374.62|4374.62|4374.62|4374.62|4374.62|4374.62|4374.62|4374.62|0
1622208080000|2021-05-28 13:21:20|4374.67|4374.67|4374.67|4374.67|4374.67|4374.67|4374.67|4374.67|0
1622208090000|2021-05-28 13:21:30|4374.37|4374.37|4374.52|4374.52|4374.52|4374.52|4374.07|4374.07|0
1622208100000|2021-05-28 13:21:40|4374.82|4374.82|4374.82|4374.82|4374.82|4374.82|4374.82|4374.82|0
1622208110000|2021-05-28 13:21:50|4374.76|4374.76|4374.76|4374.76|4374.76|4374.76|4374.76|4374.76|0
1622208120000|2021-05-28 13:22:00|4374.67|4374.67|4374.67|4374.67|4374.67|4374.67|4374.67|4374.67|0
1622208130000|2021-05-28 13:22:10|4374.07|4374.07|4373.77|4373.77|4374.07|4374.07|4373.77|4373.77|0
1622208150000|2021-05-28 13:22:30|4374.07|4374.07|4374.37|4374.37|4374.37|4374.37|4374.07|4374.07|0
1622208170000|2021-05-28 13:22:50|4374.28|4374.28|4374.28|4374.28|4374.28|4374.28|4374.28|4374.28|0
1622208180000|2021-05-28 13:23:00|4374.58|4374.58|4374.47|4374.47|4374.58|4374.58|4374.47|4374.47|0
1622208190000|2021-05-28 13:23:10|4374.32|4374.32|4374.32|4374.32|4374.32|4374.32|4374.32|4374.32|0
1622208200000|2021-05-28 13:23:20|4374.62|4374.62|4374.47|4374.47|4374.62|4374.62|4374.47|4374.47|0
1622208220000|2021-05-28 13:23:40|4374.32|4374.32|4373.96|4373.96|4374.32|4374.32|4373.87|4373.87|0
1622208230000|2021-05-28 13:23:50|4374.26|4374.26|4374.26|4374.26|4374.26|4374.26|4374.26|4374.26|0
1622208240000|2021-05-28 13:24:00|4374.41|4374.41|4374.41|4374.41|4374.41|4374.41|4374.41|4374.41|0
1622208270000|2021-05-28 13:24:30|4374.26|4374.26|4374.11|4374.11|4374.26|4374.26|4374.11|4374.11|0
1622208280000|2021-05-28 13:24:40|4373.81|4373.81|4373.51|4373.51|4373.81|4373.81|4373.51|4373.51|0
1622208290000|2021-05-28 13:24:50|4373.46|4373.46|4373.4|4373.4|4373.46|4373.46|4373.4|4373.4|0
1622208300000|2021-05-28 13:25:00|4373.25|4373.25|4373.25|4373.25|4373.4|4373.4|4373.25|4373.25|0
1622208310000|2021-05-28 13:25:10|4373.4|4373.4|4373.4|4373.4|4373.4|4373.4|4373.4|4373.4|0
1622208320000|2021-05-28 13:25:20|4373.31|4373.31|4373.21|4373.21|4373.31|4373.31|4373.21|4373.21|0
1622208330000|2021-05-28 13:25:30|4373.18|4373.18|4373.18|4373.18|4373.24|4373.24|4373.18|4373.18|0
1622208340000|2021-05-28 13:25:40|4373.48|4373.48|4373.88|4373.88|4373.97|4373.97|4373.48|4373.48|0
1622208350000|2021-05-28 13:25:50|4373.81|4373.81|4373.9|4373.9|4374.01|4374.01|4373.81|4373.81|0
1622208360000|2021-05-28 13:26:00|4373.87|4373.87|4373.87|4373.87|4373.87|4373.87|4373.87|4373.87|0
1622208380000|2021-05-28 13:26:20|4373.82|4373.82|4373.55|4373.55|4373.82|4373.82|4373.55|4373.55|0
1622208400000|2021-05-28 13:26:40|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|0
1622208410000|2021-05-28 13:26:50|4373.34|4373.34|4373.05|4373.05|4373.34|4373.34|4373.05|4373.05|0
1622208420000|2021-05-28 13:27:00|4373.01|4373.01|4373.04|4373.04|4373.19|4373.19|4373.01|4373.01|0
1622208430000|2021-05-28 13:27:10|4372.74|4372.74|4373.04|4373.04|4373.04|4373.04|4372.74|4372.74|0
1622208440000|2021-05-28 13:27:20|4373.09|4373.09|4373.02|4373.02|4373.09|4373.09|4373.02|4373.02|0
1622208450000|2021-05-28 13:27:30|4372.57|4372.57|4372.57|4372.57|4372.57|4372.57|4372.57|4372.57|0
1622208460000|2021-05-28 13:27:40|4372.42|4372.42|4371.98|4371.98|4372.42|4372.42|4371.98|4371.98|0
1622208470000|2021-05-28 13:27:50|4371.68|4371.68|4371.68|4371.68|4371.68|4371.68|4371.68|4371.68|0
1622208490000|2021-05-28 13:28:10|4371.62|4371.62|4370.88|4370.88|4371.62|4371.62|4370.88|4370.88|0
1622208500000|2021-05-28 13:28:20|4371.03|4371.03|4370.73|4370.73|4371.03|4371.03|4370.73|4370.73|0
1622208540000|2021-05-28 13:29:00|4370.58|4370.58|4370.73|4370.73|4370.73|4370.73|4370.58|4370.58|0
1622208550000|2021-05-28 13:29:10|4371.03|4371.03|4371.03|4371.03|4371.03|4371.03|4371.03|4371.03|0
1622208560000|2021-05-28 13:29:20|4370.94|4370.94|4370.94|4370.94|4370.94|4370.94|4370.94|4370.94|0
1622208570000|2021-05-28 13:29:30|4371.05|4371.05|4371.05|4371.05|4371.05|4371.05|4371.05|4371.05|0
1622208580000|2021-05-28 13:29:40|4371.01|4371.01|4370.71|4370.71|4371.01|4371.01|4370.56|4370.56|0
1622208590000|2021-05-28 13:29:50|4370.56|4370.56|4370.38|4370.38|4370.56|4370.56|4370.38|4370.38|0
1622208600000|2021-05-28 13:30:00|4370.68|4370.68|4369.63|4369.63|4370.68|4370.68|4369.57|4369.57|0
1622208610000|2021-05-28 13:30:10|4369.67|4369.67|4370.68|4370.68|4370.68|4370.68|4369.67|4369.67|0
1622208620000|2021-05-28 13:30:20|4370.63|4370.63|4370.62|4370.62|4370.66|4370.66|4370.62|4370.62|0
1622208630000|2021-05-28 13:30:30|4370.47|4370.47|4370.13|4370.13|4370.47|4370.47|4370.13|4370.13|0
1622208640000|2021-05-28 13:30:40|4370.09|4370.09|4370.94|4370.94|4370.94|4370.94|4370.04|4370.04|0
1622208650000|2021-05-28 13:30:50|4370.64|4370.64|4369.94|4369.94|4370.69|4370.69|4369.94|4369.94|0
1622208660000|2021-05-28 13:31:00|4369.92|4369.92|4371.07|4371.07|4371.1|4371.1|4369.92|4369.92|0
1622208670000|2021-05-28 13:31:10|4370.98|4370.98|4371.28|4371.28|4371.28|4371.28|4370.98|4370.98|0
1622208680000|2021-05-28 13:31:20|4371.43|4371.43|4371.43|4371.43|4371.43|4371.43|4371.43|4371.43|0
1622208690000|2021-05-28 13:31:30|4371.58|4371.58|4371.58|4371.58|4371.58|4371.58|4371.58|4371.58|0
1622208700000|2021-05-28 13:31:40|4371.64|4371.64|4371.85|4371.85|4372|4372|4371.64|4371.64|0
1622208710000|2021-05-28 13:31:50|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|0
1622208720000|2021-05-28 13:32:00|4372.3|4372.3|4372.42|4372.42|4372.42|4372.42|4372.3|4372.3|0
1622208730000|2021-05-28 13:32:10|4372.48|4372.48|4372.95|4372.95|4372.95|4372.95|4372.48|4372.48|0
1622208740000|2021-05-28 13:32:20|4372.65|4372.65|4372.65|4372.65|4372.65|4372.65|4372.65|4372.65|0
1622208750000|2021-05-28 13:32:30|4373.55|4373.55|4373.87|4373.87|4374.17|4374.17|4373.55|4373.55|0
1622208760000|2021-05-28 13:32:40|4374.17|4374.17|4373.7|4373.7|4374.17|4374.17|4373.4|4373.4|0
1622208770000|2021-05-28 13:32:50|4373.67|4373.67|4373.37|4373.37|4373.67|4373.67|4373.37|4373.37|0
1622208780000|2021-05-28 13:33:00|4373.23|4373.23|4373.37|4373.37|4373.37|4373.37|4373.23|4373.23|0
1622208790000|2021-05-28 13:33:10|4373.52|4373.52|4374.72|4374.72|4374.72|4374.72|4373.52|4373.52|0
1622208800000|2021-05-28 13:33:20|4374.57|4374.57|4374.36|4374.36|4374.99|4374.99|4374.18|4374.18|0
1622208810000|2021-05-28 13:33:30|4374.06|4374.06|4373.5|4373.5|4374.06|4374.06|4373.5|4373.5|0
1622208820000|2021-05-28 13:33:40|4373.35|4373.35|4373.22|4373.22|4373.35|4373.35|4372.9|4372.9|0
1622208830000|2021-05-28 13:33:50|4373.07|4373.07|4372.68|4372.68|4373.07|4373.07|4372.68|4372.68|0
1622208840000|2021-05-28 13:34:00|4372.45|4372.45|4371.11|4371.11|4372.45|4372.45|4371.11|4371.11|0
1622208850000|2021-05-28 13:34:10|4371.26|4371.26|4371.71|4371.71|4372.31|4372.31|4371.26|4371.26|0
1622208860000|2021-05-28 13:34:20|4371.73|4371.73|4371.73|4371.73|4371.73|4371.73|4371.73|4371.73|0
1622208870000|2021-05-28 13:34:30|4371.78|4371.78|4371.63|4371.63|4371.78|4371.78|4371.48|4371.48|0
1622208880000|2021-05-28 13:34:40|4371.33|4371.33|4370.94|4370.94|4371.33|4371.33|4370.94|4370.94|0
1622208890000|2021-05-28 13:34:50|4371.24|4371.24|4371.12|4371.12|4371.24|4371.24|4370.94|4370.94|0
1622208900000|2021-05-28 13:35:00|4371.72|4371.72|4371.6|4371.6|4371.72|4371.72|4371.6|4371.6|0
1622208910000|2021-05-28 13:35:10|4371.58|4371.58|4373.84|4373.84|4374.4|4374.4|4371.56|4371.56|0
1622208920000|2021-05-28 13:35:20|4374.44|4374.44|4374.44|4374.44|4374.44|4374.44|4374.44|4374.44|0
1622208930000|2021-05-28 13:35:30|4374.62|4374.62|4374.32|4374.32|4374.62|4374.62|4374.32|4374.32|0
1622208940000|2021-05-28 13:35:40|4374.02|4374.02|4374.02|4374.02|4374.02|4374.02|4374.02|4374.02|0
1622208950000|2021-05-28 13:35:50|4374.62|4374.62|4374.92|4374.92|4374.92|4374.92|4374.62|4374.62|0
1622208960000|2021-05-28 13:36:00|4374.89|4374.89|4375.66|4375.66|4375.66|4375.66|4374.89|4374.89|0
1622208970000|2021-05-28 13:36:10|4375.68|4375.68|4375.57|4375.57|4375.84|4375.84|4375.57|4375.57|0
1622208980000|2021-05-28 13:36:20|4375.42|4375.42|4375.57|4375.57|4375.57|4375.57|4375.42|4375.42|0
1622208990000|2021-05-28 13:36:30|4375.42|4375.42|4373.32|4373.32|4375.42|4375.42|4373.32|4373.32|0
1622209000000|2021-05-28 13:36:40|4373.62|4373.62|4374.52|4374.52|4374.52|4374.52|4373.62|4373.62|0
1622209010000|2021-05-28 13:36:50|4374.56|4374.56|4375.09|4375.09|4375.09|4375.09|4374.56|4374.56|0
1622209020000|2021-05-28 13:37:00|4374.79|4374.79|4375.83|4375.83|4376.13|4376.13|4374.79|4374.79|0
1622209030000|2021-05-28 13:37:10|4376.13|4376.13|4377.74|4377.74|4377.78|4377.78|4376.13|4376.13|0
1622209040000|2021-05-28 13:37:20|4377.7|4377.7|4377.7|4377.7|4377.7|4377.7|4377.37|4377.37|0
1622209050000|2021-05-28 13:37:30|4377.4|4377.4|4377.23|4377.23|4377.4|4377.4|4377.2|4377.2|0
1622209060000|2021-05-28 13:37:40|4377.2|4377.2|4377.35|4377.35|4377.35|4377.35|4376.75|4376.75|0
1622209070000|2021-05-28 13:37:50|4377.05|4377.05|4377.14|4377.14|4377.23|4377.23|4377.05|4377.05|0
1622209080000|2021-05-28 13:38:00|4376.99|4376.99|4377.42|4377.42|4377.42|4377.42|4376.97|4376.97|0
1622209090000|2021-05-28 13:38:10|4377.36|4377.36|4375.21|4375.21|4377.36|4377.36|4375.21|4375.21|0
1622209100000|2021-05-28 13:38:20|4375.24|4375.24|4375.24|4375.24|4375.24|4375.24|4375.24|4375.24|0
1622209110000|2021-05-28 13:38:30|4375.38|4375.38|4376.5|4376.5|4376.5|4376.5|4375.29|4375.29|0
1622209120000|2021-05-28 13:38:40|4376.2|4376.2|4375.9|4375.9|4376.2|4376.2|4375.9|4375.9|0
1622209130000|2021-05-28 13:38:50|4376.5|4376.5|4376.49|4376.49|4376.5|4376.5|4376.2|4376.2|0
1622209140000|2021-05-28 13:39:00|4376.55|4376.55|4376.23|4376.23|4376.55|4376.55|4376.23|4376.23|0
1622209170000|2021-05-28 13:39:30|4375.93|4375.93|4376.23|4376.23|4376.23|4376.23|4375.93|4375.93|0
1622209180000|2021-05-28 13:39:40|4376.11|4376.11|4375.31|4375.31|4376.11|4376.11|4375.31|4375.31|0
1622209190000|2021-05-28 13:39:50|4375.01|4375.01|4374.97|4374.97|4375.12|4375.12|4374.71|4374.71|0
1622209210000|2021-05-28 13:40:10|4374.67|4374.67|4374.67|4374.67|4374.97|4374.97|4374.67|4374.67|0
1622209230000|2021-05-28 13:40:30|4374.58|4374.58|4374.58|4374.58|4374.58|4374.58|4374.58|4374.58|0
1622209240000|2021-05-28 13:40:40|4374.28|4374.28|4374.27|4374.27|4374.31|4374.31|4374.27|4374.27|0
1622209250000|2021-05-28 13:40:50|4374.12|4374.12|4374.12|4374.12|4374.12|4374.12|4374.12|4374.12|0
1622209260000|2021-05-28 13:41:00|4373.97|4373.97|4373.97|4373.97|4373.97|4373.97|4373.97|4373.97|0
1622209270000|2021-05-28 13:41:10|4374.03|4374.03|4374.03|4374.03|4374.03|4374.03|4374.03|4374.03|0
1622209280000|2021-05-28 13:41:20|4374.32|4374.32|4374.62|4374.62|4374.62|4374.62|4374.32|4374.32|0
1622209290000|2021-05-28 13:41:30|4374.56|4374.56|4374.56|4374.56|4374.87|4374.87|4374.56|4374.56|0
1622209300000|2021-05-28 13:41:40|4374.42|4374.42|4374.42|4374.42|4374.42|4374.42|4374.42|4374.42|0
1622209310000|2021-05-28 13:41:50|4374.44|4374.44|4374.39|4374.39|4374.48|4374.48|4374.39|4374.39|0
1622209320000|2021-05-28 13:42:00|4374.36|4374.36|4374.06|4374.06|4374.36|4374.36|4374.06|4374.06|0
1622209330000|2021-05-28 13:42:10|4374.36|4374.36|4374.36|4374.36|4374.36|4374.36|4374.36|4374.36|0
1622209340000|2021-05-28 13:42:20|4374.42|4374.42|4375.02|4375.02|4375.02|4375.02|4374.42|4374.42|0
1622209350000|2021-05-28 13:42:30|4374.97|4374.97|4375.87|4375.87|4375.87|4375.87|4374.97|4374.97|0
1622209360000|2021-05-28 13:42:40|4376.02|4376.02|4376.02|4376.02|4376.02|4376.02|4376.02|4376.02|0
1622209370000|2021-05-28 13:42:50|4375.87|4375.87|4375.78|4375.78|4375.87|4375.87|4375.78|4375.78|0
1622209380000|2021-05-28 13:43:00|4376.08|4376.08|4376.92|4376.92|4376.92|4376.92|4376.08|4376.08|0
1622209390000|2021-05-28 13:43:10|4376.95|4376.95|4376.99|4376.99|4376.99|4376.99|4376.95|4376.95|0
1622209400000|2021-05-28 13:43:20|4377.14|4377.14|4377.14|4377.14|4377.14|4377.14|4377.14|4377.14|0
1622209410000|2021-05-28 13:43:30|4376.84|4376.84|4376.75|4376.75|4376.99|4376.99|4376.39|4376.39|0
1622209440000|2021-05-28 13:44:00|4377.35|4377.35|4377.35|4377.35|4377.35|4377.35|4377.35|4377.35|0
1622209470000|2021-05-28 13:44:30|4377.05|4377.05|4377.85|4377.85|4377.87|4377.87|4376.97|4376.97|0
1622209480000|2021-05-28 13:44:40|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|0
1622209490000|2021-05-28 13:44:50|4379.05|4379.05|4379.05|4379.05|4379.05|4379.05|4379.05|4379.05|0
1622209500000|2021-05-28 13:45:00|4378.75|4378.75|4378.81|4378.81|4378.81|4378.81|4378.75|4378.75|0
1622209510000|2021-05-28 13:45:10|4378.95|4378.95|4379.49|4379.49|4379.49|4379.49|4378.95|4378.95|0
1622209520000|2021-05-28 13:45:20|4379.32|4379.32|4379.44|4379.44|4379.44|4379.44|4379.32|4379.32|0
1622209530000|2021-05-28 13:45:30|4379.74|4379.74|4379.95|4379.95|4379.95|4379.95|4379.36|4379.36|0
1622209540000|2021-05-28 13:45:40|4379.98|4379.98|4381.06|4381.06|4381.06|4381.06|4379.98|4379.98|0
1622209550000|2021-05-28 13:45:50|4381.24|4381.24|4381.24|4381.24|4381.24|4381.24|4381.24|4381.24|0
1622209560000|2021-05-28 13:46:00|4381.26|4381.26|4382.61|4382.61|4382.61|4382.61|4381.26|4381.26|0
1622209570000|2021-05-28 13:46:10|4382.46|4382.46|4382.49|4382.49|4382.49|4382.49|4382.17|4382.17|0
1622209580000|2021-05-28 13:46:20|4382.19|4382.19|4383.06|4383.06|4383.06|4383.06|4382.19|4382.19|0
1622209590000|2021-05-28 13:46:30|4383.13|4383.13|4383.96|4383.96|4383.96|4383.96|4383.13|4383.13|0
1622209600000|2021-05-28 13:46:40|4384.02|4384.02|4384.17|4384.17|4384.47|4384.47|4384.02|4384.02|0
1622209610000|2021-05-28 13:46:50|4384.77|4384.77|4385.07|4385.07|4385.07|4385.07|4384.77|4384.77|0
1622209620000|2021-05-28 13:47:00|4385.04|4385.04|4385.51|4385.51|4385.51|4385.51|4384.6|4384.6|0
1622209630000|2021-05-28 13:47:10|4385.54|4385.54|4385.54|4385.54|4385.54|4385.54|4385.54|4385.54|0
1622209640000|2021-05-28 13:47:20|4385.24|4385.24|4384.04|4384.04|4385.24|4385.24|4384.04|4384.04|0
1622209650000|2021-05-28 13:47:30|4383.9|4383.9|4384.85|4384.85|4384.85|4384.85|4383.9|4383.9|0
1622209670000|2021-05-28 13:47:50|4384.7|4384.7|4385.24|4385.24|4385.25|4385.25|4384.65|4384.65|0
1622209680000|2021-05-28 13:48:00|4384.94|4384.94|4384.56|4384.56|4384.94|4384.94|4383.86|4383.86|0
1622209700000|2021-05-28 13:48:20|4385.16|4385.16|4385.01|4385.01|4385.16|4385.16|4384.11|4384.11|0
1622209710000|2021-05-28 13:48:30|4384.92|4384.92|4384.86|4384.86|4385.22|4385.22|4384.86|4384.86|0
1622209720000|2021-05-28 13:48:40|4384.77|4384.77|4384.65|4384.65|4385.22|4385.22|4384.17|4384.17|0
1622209730000|2021-05-28 13:48:50|4384.95|4384.95|4384.65|4384.65|4384.95|4384.95|4384.65|4384.65|0
1622209740000|2021-05-28 13:49:00|4384.05|4384.05|4384.53|4384.53|4384.83|4384.83|4383.75|4383.75|0
1622209750000|2021-05-28 13:49:10|4384.57|4384.57|4385.29|4385.29|4385.32|4385.32|4384.42|4384.42|0
1622209760000|2021-05-28 13:49:20|4385.25|4385.25|4384.35|4384.35|4385.25|4385.25|4384.35|4384.35|0
1622209770000|2021-05-28 13:49:30|4384.2|4384.2|4384.2|4384.2|4384.2|4384.2|4384.2|4384.2|0
1622209780000|2021-05-28 13:49:40|4383.75|4383.75|4382.55|4382.55|4383.75|4383.75|4382.55|4382.55|0
1622209790000|2021-05-28 13:49:50|4382.7|4382.7|4383.21|4383.21|4383.3|4383.3|4382.25|4382.25|0
1622209800000|2021-05-28 13:50:00|4383.06|4383.06|4381.8|4381.8|4383.06|4383.06|4381.8|4381.8|0
1622209810000|2021-05-28 13:50:10|4382.7|4382.7|4382.76|4382.76|4382.76|4382.76|4382.7|4382.7|0
1622209820000|2021-05-28 13:50:20|4383.06|4383.06|4382.72|4382.72|4383.17|4383.17|4382.72|4382.72|0
1622209830000|2021-05-28 13:50:30|4383.02|4383.02|4382.27|4382.27|4383.02|4383.02|4382.27|4382.27|0
1622209840000|2021-05-28 13:50:40|4381.97|4381.97|4380.55|4380.55|4381.97|4381.97|4380.34|4380.34|0
1622209850000|2021-05-28 13:50:50|4380.25|4380.25|4380.25|4380.25|4380.25|4380.25|4380.25|4380.25|0
1622209860000|2021-05-28 13:51:00|4380.85|4380.85|4380.55|4380.55|4380.85|4380.85|4380.55|4380.55|0
1622209870000|2021-05-28 13:51:10|4380.41|4380.41|4381.75|4381.75|4381.75|4381.75|4380.41|4380.41|0
1622209880000|2021-05-28 13:51:20|4381.78|4381.78|4382.08|4382.08|4382.08|4382.08|4381.78|4381.78|0
1622209890000|2021-05-28 13:51:30|4382.38|4382.38|4382.98|4382.98|4382.98|4382.98|4382.38|4382.38|0
1622209900000|2021-05-28 13:51:40|4383.13|4383.13|4383.24|4383.24|4383.24|4383.24|4383.09|4383.09|0
1622209910000|2021-05-28 13:51:50|4383.33|4383.33|4383.35|4383.35|4383.35|4383.35|4383.33|4383.33|0
1622209920000|2021-05-28 13:52:00|4383.3|4383.3|4383.32|4383.32|4383.32|4383.32|4383.3|4383.3|0
1622209930000|2021-05-28 13:52:10|4384.52|4384.52|4384.52|4384.52|4384.82|4384.82|4384.52|4384.52|0
1622209940000|2021-05-28 13:52:20|4384.82|4384.82|4384.52|4384.52|4384.82|4384.82|4384.52|4384.52|0
1622209950000|2021-05-28 13:52:30|4384.82|4384.82|4384.79|4384.79|4384.94|4384.94|4384.79|4384.79|0
1622209960000|2021-05-28 13:52:40|4384.94|4384.94|4385.03|4385.03|4385.03|4385.03|4384.94|4384.94|0
1622209970000|2021-05-28 13:52:50|4385.93|4385.93|4385.03|4385.03|4385.93|4385.93|4384.88|4384.88|0
1622209980000|2021-05-28 13:53:00|4384.73|4384.73|4383.83|4383.83|4384.73|4384.73|4383.83|4383.83|0
1622209990000|2021-05-28 13:53:10|4384.13|4384.13|4384.13|4384.13|4384.13|4384.13|4383.53|4383.53|0
1622210000000|2021-05-28 13:53:20|4384.43|4384.43|4383.53|4383.53|4384.43|4384.43|4383.53|4383.53|0
1622210010000|2021-05-28 13:53:30|4383.58|4383.58|4383.62|4383.62|4383.62|4383.62|4383.58|4383.58|0
1622210020000|2021-05-28 13:53:40|4384.22|4384.22|4384.22|4384.22|4384.22|4384.22|4384.22|4384.22|0
1622210030000|2021-05-28 13:53:50|4383.92|4383.92|4383.91|4383.91|4383.92|4383.92|4383.61|4383.61|0
1622210040000|2021-05-28 13:54:00|4383.76|4383.76|4383.46|4383.46|4383.76|4383.76|4383.16|4383.16|0
1622210060000|2021-05-28 13:54:20|4383.61|4383.61|4383.52|4383.52|4383.61|4383.61|4383.52|4383.52|0
1622210070000|2021-05-28 13:54:30|4383.82|4383.82|4383.91|4383.91|4383.91|4383.91|4383.52|4383.52|0
1622210090000|2021-05-28 13:54:50|4383.61|4383.61|4383.01|4383.01|4383.61|4383.61|4383.01|4383.01|0
1622210100000|2021-05-28 13:55:00|4382.71|4382.71|4382.11|4382.11|4382.71|4382.71|4381.96|4381.96|0
1622210110000|2021-05-28 13:55:10|4381.81|4381.81|4381.36|4381.36|4381.81|4381.81|4381.36|4381.36|0
1622210130000|2021-05-28 13:55:30|4381.51|4381.51|4381.51|4381.51|4381.51|4381.51|4381.51|4381.51|0
1622210140000|2021-05-28 13:55:40|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|0
1622210150000|2021-05-28 13:55:50|4381.36|4381.36|4381.45|4381.45|4381.45|4381.45|4381.36|4381.36|0
1622210160000|2021-05-28 13:56:00|4381.75|4381.75|4381.75|4381.75|4381.75|4381.75|4381.75|4381.75|0
1622210170000|2021-05-28 13:56:10|4382.35|4382.35|4382.2|4382.2|4382.35|4382.35|4382.2|4382.2|0
1622210180000|2021-05-28 13:56:20|4383.1|4383.1|4383.4|4383.4|4383.4|4383.4|4383.1|4383.1|0
1622210190000|2021-05-28 13:56:30|4382.8|4382.8|4382.95|4382.95|4382.95|4382.95|4382.8|4382.8|0
1622210210000|2021-05-28 13:56:50|4383.55|4383.55|4383.6|4383.6|4383.6|4383.6|4383.55|4383.55|0
1622210220000|2021-05-28 13:57:00|4383.75|4383.75|4382.74|4382.74|4383.75|4383.75|4382.74|4382.74|0
1622210230000|2021-05-28 13:57:10|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|0
1622210240000|2021-05-28 13:57:20|4383.04|4383.04|4383.04|4383.04|4383.04|4383.04|4383.04|4383.04|0
1622210250000|2021-05-28 13:57:30|4382.74|4382.74|4383.49|4383.49|4383.49|4383.49|4382.74|4382.74|0
1622210260000|2021-05-28 13:57:40|4383.79|4383.79|4383.87|4383.87|4383.87|4383.87|4383.66|4383.66|0
1622210270000|2021-05-28 13:57:50|4384.77|4384.77|4384.77|4384.77|4384.77|4384.77|4384.77|4384.77|0
1622210280000|2021-05-28 13:58:00|4384.74|4384.74|4384.96|4384.96|4384.96|4384.96|4384.66|4384.66|0
1622210290000|2021-05-28 13:58:10|4384.66|4384.66|4384.66|4384.66|4384.66|4384.66|4384.66|4384.66|0
1622210300000|2021-05-28 13:58:20|4384.81|4384.81|4384.81|4384.81|4384.81|4384.81|4384.81|4384.81|0
1622210310000|2021-05-28 13:58:30|4384.66|4384.66|4384.51|4384.51|4384.66|4384.66|4384.51|4384.51|0
1622210320000|2021-05-28 13:58:40|4384.21|4384.21|4384.06|4384.06|4384.21|4384.21|4384.06|4384.06|0
1622210330000|2021-05-28 13:58:50|4383.76|4383.76|4383.43|4383.43|4383.76|4383.76|4383.43|4383.43|0
1622210340000|2021-05-28 13:59:00|4383.13|4383.13|4383.13|4383.13|4383.13|4383.13|4383.13|4383.13|0
1622210350000|2021-05-28 13:59:10|4383.27|4383.27|4383.37|4383.37|4383.37|4383.37|4383.27|4383.27|0
1622210360000|2021-05-28 13:59:20|4383.22|4383.22|4381.72|4381.72|4383.22|4383.22|4381.72|4381.72|0
1622210370000|2021-05-28 13:59:30|4381.42|4381.42|4382.62|4382.62|4382.62|4382.62|4381.42|4381.42|0
1622210380000|2021-05-28 13:59:40|4382.92|4382.92|4382.52|4382.52|4382.92|4382.92|4382.21|4382.21|0
1622210390000|2021-05-28 13:59:50|4382.21|4382.21|4382.36|4382.36|4382.36|4382.36|4382.12|4382.12|0
1622210400000|2021-05-28 14:00:00|4381.76|4381.76|4380.6|4380.6|4381.76|4381.76|4380.3|4380.3|0
1622210410000|2021-05-28 14:00:10|4380.3|4380.3|4380.3|4380.3|4380.3|4380.3|4380.3|4380.3|0
1622210420000|2021-05-28 14:00:20|4380.45|4380.45|4380.66|4380.66|4380.75|4380.75|4380.45|4380.45|0
1622210430000|2021-05-28 14:00:30|4380.77|4380.77|4380.54|4380.54|4380.86|4380.86|4380.14|4380.14|0
1622210440000|2021-05-28 14:00:40|4380.24|4380.24|4379.79|4379.79|4380.24|4380.24|4379.19|4379.19|0
1622210450000|2021-05-28 14:00:50|4379.7|4379.7|4379.79|4379.79|4379.79|4379.79|4379.7|4379.7|0
1622210460000|2021-05-28 14:01:00|4379.49|4379.49|4379.91|4379.91|4379.91|4379.91|4379.31|4379.31|0
1622210470000|2021-05-28 14:01:10|4380.51|4380.51|4381.07|4381.07|4381.07|4381.07|4380.51|4380.51|0
1622210480000|2021-05-28 14:01:20|4381.11|4381.11|4381.07|4381.07|4381.11|4381.11|4381.07|4381.07|0
1622210490000|2021-05-28 14:01:30|4381.37|4381.37|4381.82|4381.82|4381.82|4381.82|4381.37|4381.37|0
1622210500000|2021-05-28 14:01:40|4382.12|4382.12|4382.12|4382.12|4382.12|4382.12|4382.12|4382.12|0
1622210510000|2021-05-28 14:01:50|4382.03|4382.03|4382.16|4382.16|4382.16|4382.16|4382.03|4382.03|0
1622210520000|2021-05-28 14:02:00|4381.86|4381.86|4380.44|4380.44|4381.86|4381.86|4380.44|4380.44|0
1622210530000|2021-05-28 14:02:10|4380.35|4380.35|4380.89|4380.89|4380.91|4380.91|4380.35|4380.35|0
1622210540000|2021-05-28 14:02:20|4380.77|4380.77|4380.74|4380.74|4380.77|4380.77|4380.74|4380.74|0
1622210550000|2021-05-28 14:02:30|4380.89|4380.89|4380.8|4380.8|4381.1|4381.1|4380.8|4380.8|0
1622210560000|2021-05-28 14:02:40|4380.78|4380.78|4380.6|4380.6|4380.9|4380.9|4380.6|4380.6|0
1622210570000|2021-05-28 14:02:50|4381.2|4381.2|4381.2|4381.2|4381.2|4381.2|4381.2|4381.2|0
1622210580000|2021-05-28 14:03:00|4380.9|4380.9|4381.05|4381.05|4381.05|4381.05|4380.9|4380.9|0
1622210590000|2021-05-28 14:03:10|4380.99|4380.99|4379.61|4379.61|4381.11|4381.11|4379.61|4379.61|0
1622210600000|2021-05-28 14:03:20|4379.57|4379.57|4379.57|4379.57|4379.57|4379.57|4379.57|4379.57|0
1622210610000|2021-05-28 14:03:30|4379.61|4379.61|4379.91|4379.91|4379.91|4379.91|4379.61|4379.61|0
1622210630000|2021-05-28 14:03:50|4379.31|4379.31|4379.23|4379.23|4379.31|4379.31|4379.23|4379.23|0
1622210640000|2021-05-28 14:04:00|4378.99|4378.99|4378.54|4378.54|4378.99|4378.99|4378.39|4378.39|0
1622210650000|2021-05-28 14:04:10|4378.84|4378.84|4379.7|4379.7|4379.74|4379.74|4378.84|4378.84|0
1622210660000|2021-05-28 14:04:20|4379.85|4379.85|4379.14|4379.14|4379.85|4379.85|4379.14|4379.14|0
1622210670000|2021-05-28 14:04:30|4379.11|4379.11|4378.27|4378.27|4379.11|4379.11|4378.27|4378.27|0
1622210680000|2021-05-28 14:04:40|4378.57|4378.57|4378.27|4378.27|4378.57|4378.57|4378.27|4378.27|0
1622210690000|2021-05-28 14:04:50|4377.97|4377.97|4378.27|4378.27|4378.27|4378.27|4377.67|4377.67|0
1622210710000|2021-05-28 14:05:10|4379.17|4379.17|4379|4379|4379.23|4379.23|4379|4379|0
1622210720000|2021-05-28 14:05:20|4379.23|4379.23|4379.25|4379.25|4379.25|4379.25|4379.23|4379.23|0
1622210730000|2021-05-28 14:05:30|4379.56|4379.56|4379.71|4379.71|4379.71|4379.71|4379.41|4379.41|0
1622210740000|2021-05-28 14:05:40|4380.01|4380.01|4379.73|4379.73|4380.01|4380.01|4379.73|4379.73|0
1622210750000|2021-05-28 14:05:50|4379.61|4379.61|4379.59|4379.59|4379.61|4379.61|4379.59|4379.59|0
1622210760000|2021-05-28 14:06:00|4379.89|4379.89|4380.34|4380.34|4380.34|4380.34|4379.89|4379.89|0
1622210770000|2021-05-28 14:06:10|4380.49|4380.49|4380.19|4380.19|4380.49|4380.49|4380.19|4380.19|0
1622210780000|2021-05-28 14:06:20|4380.17|4380.17|4380.14|4380.14|4380.17|4380.17|4380.14|4380.14|0
1622210790000|2021-05-28 14:06:30|4380.29|4380.29|4378.79|4378.79|4380.29|4380.29|4378.79|4378.79|0
1622210800000|2021-05-28 14:06:40|4378.85|4378.85|4379.21|4379.21|4379.21|4379.21|4378.85|4378.85|0
1622210810000|2021-05-28 14:06:50|4379.06|4379.06|4378.76|4378.76|4379.06|4379.06|4378.76|4378.76|0
1622210820000|2021-05-28 14:07:00|4378.46|4378.46|4379.25|4379.25|4379.25|4379.25|4378.46|4378.46|0
1622210830000|2021-05-28 14:07:10|4379.4|4379.4|4380.45|4380.45|4380.45|4380.45|4379.4|4379.4|0
1622210840000|2021-05-28 14:07:20|4380.6|4380.6|4380.39|4380.39|4380.6|4380.6|4380.3|4380.3|0
1622210850000|2021-05-28 14:07:30|4380.44|4380.44|4380.53|4380.53|4380.53|4380.53|4380.44|4380.44|0
1622210860000|2021-05-28 14:07:40|4380.47|4380.47|4380.53|4380.53|4380.83|4380.83|4380.47|4380.47|0
1622210870000|2021-05-28 14:07:50|4380.38|4380.38|4380.08|4380.08|4380.38|4380.38|4379.48|4379.48|0
1622210880000|2021-05-28 14:08:00|4380.23|4380.23|4380.23|4380.23|4380.23|4380.23|4379.93|4379.93|0
1622210890000|2021-05-28 14:08:10|4380.38|4380.38|4380.32|4380.32|4380.68|4380.68|4380.23|4380.23|0
1622210900000|2021-05-28 14:08:20|4380.36|4380.36|4380.36|4380.36|4380.36|4380.36|4380.36|4380.36|0
1622210910000|2021-05-28 14:08:30|4380.51|4380.51|4381.25|4381.25|4381.25|4381.25|4380.51|4380.51|0
1622210920000|2021-05-28 14:08:40|4381.21|4381.21|4381.14|4381.14|4381.21|4381.21|4381.14|4381.14|0
1622210930000|2021-05-28 14:08:50|4381.08|4381.08|4381.68|4381.68|4381.68|4381.68|4381.08|4381.08|0
1622210940000|2021-05-28 14:09:00|4381.59|4381.59|4381.2|4381.2|4381.59|4381.59|4381.2|4381.2|0
1622210950000|2021-05-28 14:09:10|4381.05|4381.05|4381.05|4381.05|4381.05|4381.05|4381.05|4381.05|0
1622210960000|2021-05-28 14:09:20|4380.9|4380.9|4380.3|4380.3|4380.9|4380.9|4380.3|4380.3|0
1622210970000|2021-05-28 14:09:30|4380.15|4380.15|4379.25|4379.25|4380.15|4380.15|4379.25|4379.25|0
1622210980000|2021-05-28 14:09:40|4378.95|4378.95|4378.95|4378.95|4378.95|4378.95|4378.95|4378.95|0
1622211000000|2021-05-28 14:10:00|4379.01|4379.01|4378.98|4378.98|4379.01|4379.01|4378.98|4378.98|0
1622211010000|2021-05-28 14:10:10|4378.68|4378.68|4378.33|4378.33|4378.68|4378.68|4378.33|4378.33|0
1622211020000|2021-05-28 14:10:20|4378.29|4378.29|4378.89|4378.89|4378.89|4378.89|4378.29|4378.29|0
1622211030000|2021-05-28 14:10:30|4378.93|4378.93|4379.22|4379.22|4379.22|4379.22|4378.93|4378.93|0
1622211050000|2021-05-28 14:10:50|4378.62|4378.62|4378.17|4378.17|4378.68|4378.68|4378.17|4378.17|0
1622211060000|2021-05-28 14:11:00|4378.02|4378.02|4377.04|4377.04|4378.02|4378.02|4377.04|4377.04|0
1622211070000|2021-05-28 14:11:10|4377.21|4377.21|4378.2|4378.2|4378.2|4378.2|4377|4377|0
1622211080000|2021-05-28 14:11:20|4378.35|4378.35|4378.05|4378.05|4378.65|4378.65|4378.05|4378.05|0
1622211090000|2021-05-28 14:11:30|4377.6|4377.6|4377.66|4377.66|4377.66|4377.66|4377.6|4377.6|0
1622211100000|2021-05-28 14:11:40|4377.51|4377.51|4377.27|4377.27|4377.51|4377.51|4377.27|4377.27|0
1622211110000|2021-05-28 14:11:50|4377.12|4377.12|4376.69|4376.69|4377.12|4377.12|4376.69|4376.69|0
1622211120000|2021-05-28 14:12:00|4376.72|4376.72|4376.87|4376.87|4376.87|4376.87|4376.69|4376.69|0
1622211130000|2021-05-28 14:12:10|4376.72|4376.72|4376.42|4376.42|4376.72|4376.72|4376.42|4376.42|0
1622211140000|2021-05-28 14:12:20|4376.36|4376.36|4376.51|4376.51|4376.51|4376.51|4376.36|4376.36|0
1622211150000|2021-05-28 14:12:30|4376.21|4376.21|4376.49|4376.49|4376.49|4376.49|4376.19|4376.19|0
1622211160000|2021-05-28 14:12:40|4376.79|4376.79|4376.79|4376.79|4376.79|4376.79|4376.79|4376.79|0
1622211170000|2021-05-28 14:12:50|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|0
1622211180000|2021-05-28 14:13:00|4376.79|4376.79|4377.09|4377.09|4377.09|4377.09|4376.79|4376.79|0
1622211190000|2021-05-28 14:13:10|4377.13|4377.13|4377.13|4377.13|4377.13|4377.13|4377.13|4377.13|0
1622211200000|2021-05-28 14:13:20|4376.83|4376.83|4377.12|4377.12|4377.42|4377.42|4376.83|4376.83|0
1622211230000|2021-05-28 14:13:50|4377.18|4377.18|4376.88|4376.88|4377.18|4377.18|4376.88|4376.88|0
1622211240000|2021-05-28 14:14:00|4376.73|4376.73|4376.88|4376.88|4376.88|4376.88|4376.43|4376.43|0
1622211250000|2021-05-28 14:14:10|4376.73|4376.73|4377.27|4377.27|4377.27|4377.27|4376.73|4376.73|0
1622211260000|2021-05-28 14:14:20|4377.33|4377.33|4377.69|4377.69|4377.69|4377.69|4377.33|4377.33|0
1622211270000|2021-05-28 14:14:30|4377.39|4377.39|4377.69|4377.69|4377.69|4377.69|4377.39|4377.39|0
1622211280000|2021-05-28 14:14:40|4377.75|4377.75|4377.96|4377.96|4377.96|4377.96|4377.75|4377.75|0
1622211290000|2021-05-28 14:14:50|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|0
1622211300000|2021-05-28 14:15:00|4377.82|4377.82|4377.52|4377.52|4377.82|4377.82|4377.52|4377.52|0
1622211310000|2021-05-28 14:15:10|4377.37|4377.37|4376.92|4376.92|4377.37|4377.37|4376.92|4376.92|0
1622211320000|2021-05-28 14:15:20|4376.32|4376.32|4376.26|4376.26|4376.32|4376.32|4376.26|4376.26|0
1622211330000|2021-05-28 14:15:30|4376.41|4376.41|4376.99|4376.99|4377.02|4377.02|4376.33|4376.33|0
1622211340000|2021-05-28 14:15:40|4377.02|4377.02|4377.02|4377.02|4377.02|4377.02|4377.02|4377.02|0
1622211350000|2021-05-28 14:15:50|4376.96|4376.96|4376.96|4376.96|4376.96|4376.96|4376.96|4376.96|0
1622211360000|2021-05-28 14:16:00|4376.85|4376.85|4376.94|4376.94|4377.15|4377.15|4376.85|4376.85|0
1622211370000|2021-05-28 14:16:10|4377.54|4377.54|4378.05|4378.05|4378.09|4378.09|4377.54|4377.54|0
1622211380000|2021-05-28 14:16:20|4378.09|4378.09|4378.09|4378.09|4378.09|4378.09|4378.09|4378.09|0
1622211400000|2021-05-28 14:16:40|4377.78|4377.78|4377.78|4377.78|4377.78|4377.78|4377.78|4377.78|0
1622211410000|2021-05-28 14:16:50|4378.09|4378.09|4378.23|4378.23|4378.23|4378.23|4378.09|4378.09|0
1622211430000|2021-05-28 14:17:10|4377.93|4377.93|4377.78|4377.78|4377.93|4377.93|4377.78|4377.78|0
1622211450000|2021-05-28 14:17:30|4377.48|4377.48|4377.41|4377.41|4377.48|4377.48|4377.41|4377.41|0
1622211460000|2021-05-28 14:17:40|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|0
1622211470000|2021-05-28 14:17:50|4377.76|4377.76|4377.61|4377.61|4377.76|4377.76|4377.61|4377.61|0
1622211480000|2021-05-28 14:18:00|4377.7|4377.7|4377.7|4377.7|4377.7|4377.7|4377.7|4377.7|0
1622211490000|2021-05-28 14:18:10|4378.01|4378.01|4378.1|4378.1|4378.15|4378.15|4378.01|4378.01|0
1622211500000|2021-05-28 14:18:20|4377.95|4377.95|4377.95|4377.95|4377.95|4377.95|4377.95|4377.95|0
1622211510000|2021-05-28 14:18:30|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|0
1622211530000|2021-05-28 14:18:50|4378.07|4378.07|4378.32|4378.32|4378.32|4378.32|4378.07|4378.07|0
1622211540000|2021-05-28 14:19:00|4378.37|4378.37|4378.34|4378.34|4378.37|4378.37|4378.34|4378.34|0
1622211550000|2021-05-28 14:19:10|4378.64|4378.64|4378.94|4378.94|4378.94|4378.94|4378.64|4378.64|0
1622211560000|2021-05-28 14:19:20|4378.85|4378.85|4378.85|4378.85|4378.85|4378.85|4378.85|4378.85|0
1622211570000|2021-05-28 14:19:30|4379.15|4379.15|4379.15|4379.15|4379.15|4379.15|4379.15|4379.15|0
1622211580000|2021-05-28 14:19:40|4379.01|4379.01|4378.98|4378.98|4379.01|4379.01|4378.71|4378.71|0
1622211590000|2021-05-28 14:19:50|4379.13|4379.13|4379.13|4379.13|4379.13|4379.13|4379.13|4379.13|0
1622211600000|2021-05-28 14:20:00|4379.28|4379.28|4380.18|4380.18|4380.18|4380.18|4379.28|4379.28|0
1622211610000|2021-05-28 14:20:10|4380.33|4380.33|4380.03|4380.03|4380.33|4380.33|4380.03|4380.03|0
1622211620000|2021-05-28 14:20:20|4380.33|4380.33|4380.24|4380.24|4380.33|4380.33|4380.24|4380.24|0
1622211630000|2021-05-28 14:20:30|4380.22|4380.22|4379.71|4379.71|4380.22|4380.22|4379.71|4379.71|0
1622211640000|2021-05-28 14:20:40|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|0
1622211650000|2021-05-28 14:20:50|4379.39|4379.39|4379.39|4379.39|4379.39|4379.39|4379.39|4379.39|0
1622211660000|2021-05-28 14:21:00|4379.24|4379.24|4378.94|4378.94|4379.24|4379.24|4378.79|4378.79|0
1622211690000|2021-05-28 14:21:30|4378.91|4378.91|4378.91|4378.91|4378.91|4378.91|4378.91|4378.91|0
1622211700000|2021-05-28 14:21:40|4379.06|4379.06|4379.15|4379.15|4379.15|4379.15|4379.06|4379.06|0
1622211710000|2021-05-28 14:21:50|4379|4379|4379.15|4379.15|4379.15|4379.15|4379|4379|0
1622211720000|2021-05-28 14:22:00|4378.85|4378.85|4378.4|4378.4|4378.85|4378.85|4378.4|4378.4|0
1622211730000|2021-05-28 14:22:10|4378.1|4378.1|4377.5|4377.5|4378.1|4378.1|4377.5|4377.5|0
1622211740000|2021-05-28 14:22:20|4377.8|4377.8|4377.8|4377.8|4377.8|4377.8|4377.8|4377.8|0
1622211750000|2021-05-28 14:22:30|4377.82|4377.82|4379.07|4379.07|4379.07|4379.07|4377.79|4377.79|0
1622211760000|2021-05-28 14:22:40|4379.22|4379.22|4380.53|4380.53|4380.53|4380.53|4379.15|4379.15|0
1622211770000|2021-05-28 14:22:50|4380.57|4380.57|4380.52|4380.52|4380.79|4380.79|4380.49|4380.49|0
1622211780000|2021-05-28 14:23:00|4380.37|4380.37|4380.97|4380.97|4380.97|4380.97|4380.37|4380.37|0
1622211810000|2021-05-28 14:23:30|4381|4381|4381|4381|4381|4381|4381|4381|0
1622211830000|2021-05-28 14:23:50|4381.05|4381.05|4381.05|4381.05|4381.05|4381.05|4381.05|4381.05|0
1622211840000|2021-05-28 14:24:00|4380.91|4380.91|4380.91|4380.91|4380.91|4380.91|4380.91|4380.91|0
1622211850000|2021-05-28 14:24:10|4380.88|4380.88|4381.03|4381.03|4381.03|4381.03|4380.88|4380.88|0
1622211860000|2021-05-28 14:24:20|4380.73|4380.73|4380.73|4380.73|4380.73|4380.73|4380.43|4380.43|0
1622211870000|2021-05-28 14:24:30|4380.43|4380.43|4380.43|4380.43|4380.43|4380.43|4380.43|4380.43|0
1622211880000|2021-05-28 14:24:40|4380.31|4380.31|4380.31|4380.31|4380.31|4380.31|4380.31|4380.31|0
1622211890000|2021-05-28 14:24:50|4380.4|4380.4|4380.4|4380.4|4380.4|4380.4|4380.4|4380.4|0
1622211910000|2021-05-28 14:25:10|4380.38|4380.38|4380.08|4380.08|4380.38|4380.38|4380.08|4380.08|0
1622211920000|2021-05-28 14:25:20|4380.38|4380.38|4380.38|4380.38|4380.38|4380.38|4380.38|4380.38|0
1622211930000|2021-05-28 14:25:30|4380.68|4380.68|4380.83|4380.83|4380.83|4380.83|4380.68|4380.68|0
1622211940000|2021-05-28 14:25:40|4380.76|4380.76|4380.76|4380.76|4380.76|4380.76|4380.76|4380.76|0
1622211950000|2021-05-28 14:25:50|4380.81|4380.81|4380.51|4380.51|4380.81|4380.81|4380.51|4380.51|0
1622211970000|2021-05-28 14:26:10|4380.81|4380.81|4381.53|4381.53|4381.53|4381.53|4380.81|4380.81|0
1622211980000|2021-05-28 14:26:20|4381.83|4381.83|4381.68|4381.68|4381.83|4381.83|4381.68|4381.68|0
1622211990000|2021-05-28 14:26:30|4381.98|4381.98|4381.53|4381.53|4382.28|4382.28|4381.53|4381.53|0
1622212000000|2021-05-28 14:26:40|4381.44|4381.44|4381.29|4381.29|4381.44|4381.44|4381.29|4381.29|0
1622212010000|2021-05-28 14:26:50|4381.44|4381.44|4381.44|4381.44|4381.44|4381.44|4381.44|4381.44|0
1622212020000|2021-05-28 14:27:00|4381.47|4381.47|4381.56|4381.56|4381.56|4381.56|4381.47|4381.47|0
1622212040000|2021-05-28 14:27:20|4380.96|4380.96|4380.96|4380.96|4380.96|4380.96|4380.96|4380.96|0
1622212050000|2021-05-28 14:27:30|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|0
1622212060000|2021-05-28 14:27:40|4380.51|4380.51|4380.47|4380.47|4380.56|4380.56|4380.47|4380.47|0
1622212070000|2021-05-28 14:27:50|4380.64|4380.64|4379.9|4379.9|4380.79|4380.79|4379.9|4379.9|0
1622212080000|2021-05-28 14:28:00|4379.81|4379.81|4379.9|4379.9|4379.9|4379.9|4379.6|4379.6|0
1622212100000|2021-05-28 14:28:20|4380.2|4380.2|4380.2|4380.2|4380.2|4380.2|4380.2|4380.2|0
1622212110000|2021-05-28 14:28:30|4380.29|4380.29|4380.38|4380.38|4380.38|4380.38|4380.29|4380.29|0
1622212120000|2021-05-28 14:28:40|4380.08|4380.08|4380.08|4380.08|4380.08|4380.08|4380.08|4380.08|0
1622212130000|2021-05-28 14:28:50|4380.19|4380.19|4380.19|4380.19|4380.19|4380.19|4380.19|4380.19|0
1622212140000|2021-05-28 14:29:00|4380.14|4380.14|4380.14|4380.14|4380.14|4380.14|4380.14|4380.14|0
1622212150000|2021-05-28 14:29:10|4379.99|4379.99|4379.99|4379.99|4379.99|4379.99|4379.99|4379.99|0
1622212160000|2021-05-28 14:29:20|4380.29|4380.29|4380.74|4380.74|4380.74|4380.74|4380.29|4380.29|0
1622212170000|2021-05-28 14:29:30|4380.68|4380.68|4380.68|4380.68|4380.68|4380.68|4380.68|4380.68|0
1622212180000|2021-05-28 14:29:40|4380.98|4380.98|4381.28|4381.28|4381.28|4381.28|4380.98|4380.98|0
1622212190000|2021-05-28 14:29:50|4381.73|4381.73|4381.88|4381.88|4382.03|4382.03|4381.73|4381.73|0
1622212200000|2021-05-28 14:30:00|4382.03|4382.03|4382.18|4382.18|4382.18|4382.18|4382.03|4382.03|0
1622212210000|2021-05-28 14:30:10|4382.23|4382.23|4382.05|4382.05|4382.23|4382.23|4381.63|4381.63|0
1622212220000|2021-05-28 14:30:20|4382.35|4382.35|4382.53|4382.53|4382.65|4382.65|4382.35|4382.35|0
1622212230000|2021-05-28 14:30:30|4382.38|4382.38|4381.78|4381.78|4382.38|4382.38|4381.78|4381.78|0
1622212250000|2021-05-28 14:30:50|4381.93|4381.93|4382.98|4382.98|4383.13|4383.13|4381.93|4381.93|0
1622212260000|2021-05-28 14:31:00|4383.58|4383.58|4383.79|4383.79|4383.79|4383.79|4383.58|4383.58|0
1622212270000|2021-05-28 14:31:10|4383.81|4383.81|4383.66|4383.66|4383.81|4383.81|4383.66|4383.66|0
1622212290000|2021-05-28 14:31:30|4383.06|4383.06|4382.4|4382.4|4383.06|4383.06|4382.4|4382.4|0
1622212300000|2021-05-28 14:31:40|4382.49|4382.49|4382.52|4382.52|4382.52|4382.52|4382.49|4382.49|0
1622212310000|2021-05-28 14:31:50|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|0
1622212320000|2021-05-28 14:32:00|4382.85|4382.85|4382.85|4382.85|4382.85|4382.85|4382.85|4382.85|0
1622212330000|2021-05-28 14:32:10|4383.14|4383.14|4383.14|4383.14|4383.14|4383.14|4383.14|4383.14|0
1622212340000|2021-05-28 14:32:20|4383.12|4383.12|4383.12|4383.12|4383.12|4383.12|4383.12|4383.12|0
1622212380000|2021-05-28 14:33:00|4382.82|4382.82|4383|4383|4383.06|4383.06|4382.7|4382.7|0
1622212390000|2021-05-28 14:33:10|4382.98|4382.98|4383.28|4383.28|4383.28|4383.28|4382.98|4382.98|0
1622212400000|2021-05-28 14:33:20|4383.13|4383.13|4382.96|4382.96|4383.13|4383.13|4382.8|4382.8|0
1622212410000|2021-05-28 14:33:30|4382.81|4382.81|4382.78|4382.78|4382.81|4382.81|4382.78|4382.78|0
1622212420000|2021-05-28 14:33:40|4382.76|4382.76|4382.46|4382.46|4382.76|4382.76|4382.46|4382.46|0
1622212430000|2021-05-28 14:33:50|4382.44|4382.44|4382.49|4382.49|4382.49|4382.49|4382.34|4382.34|0
1622212440000|2021-05-28 14:34:00|4382.64|4382.64|4382.42|4382.42|4382.72|4382.72|4382.42|4382.42|0
1622212450000|2021-05-28 14:34:10|4382.57|4382.57|4382.93|4382.93|4382.93|4382.93|4382.57|4382.57|0
1622212460000|2021-05-28 14:34:20|4382.99|4382.99|4382.99|4382.99|4382.99|4382.99|4382.93|4382.93|0
1622212470000|2021-05-28 14:34:30|4383.01|4383.01|4382.87|4382.87|4383.01|4383.01|4382.87|4382.87|0
1622212480000|2021-05-28 14:34:40|4382.83|4382.83|4382.68|4382.68|4382.83|4382.83|4382.68|4382.68|0
1622212490000|2021-05-28 14:34:50|4382.98|4382.98|4382.98|4382.98|4382.98|4382.98|4382.98|4382.98|0
1622212500000|2021-05-28 14:35:00|4383.28|4383.28|4383.16|4383.16|4383.28|4383.28|4383.16|4383.16|0
1622212510000|2021-05-28 14:35:10|4383.22|4383.22|4383.52|4383.52|4383.52|4383.52|4383.22|4383.22|0
1622212520000|2021-05-28 14:35:20|4383.82|4383.82|4384.12|4384.12|4384.12|4384.12|4383.82|4383.82|0
1622212530000|2021-05-28 14:35:30|4383.82|4383.82|4383.82|4383.82|4383.82|4383.82|4383.82|4383.82|0
1622212540000|2021-05-28 14:35:40|4383.52|4383.52|4383.7|4383.7|4383.7|4383.7|4383.52|4383.52|0
1622212560000|2021-05-28 14:36:00|4383.4|4383.4|4383.7|4383.7|4383.7|4383.7|4383.4|4383.4|0
1622212590000|2021-05-28 14:36:30|4383.75|4383.75|4383.85|4383.85|4383.85|4383.85|4383.75|4383.75|0
1622212600000|2021-05-28 14:36:40|4384.15|4384.15|4384.75|4384.75|4384.75|4384.75|4384.15|4384.15|0
1622212610000|2021-05-28 14:36:50|4384.9|4384.9|4384.5|4384.5|4384.9|4384.9|4384.3|4384.3|0
1622212620000|2021-05-28 14:37:00|4384.65|4384.65|4384.5|4384.5|4384.65|4384.65|4384.5|4384.5|0
1622212660000|2021-05-28 14:37:40|4384.56|4384.56|4383.96|4383.96|4384.56|4384.56|4383.96|4383.96|0
1622212670000|2021-05-28 14:37:50|4384|4384|4384|4384|4384|4384|4383.95|4383.95|0
1622212680000|2021-05-28 14:38:00|4384.3|4384.3|4384.91|4384.91|4384.91|4384.91|4384.3|4384.3|0
1622212690000|2021-05-28 14:38:10|4384.81|4384.81|4385.26|4385.26|4385.26|4385.26|4384.81|4384.81|0
1622212700000|2021-05-28 14:38:20|4385.41|4385.41|4385.41|4385.41|4385.41|4385.41|4385.41|4385.41|0
1622212710000|2021-05-28 14:38:30|4385.71|4385.71|4385.71|4385.71|4385.71|4385.71|4385.71|4385.71|0
1622212730000|2021-05-28 14:38:50|4385.65|4385.65|4385.65|4385.65|4385.65|4385.65|4385.65|4385.65|0
1622212750000|2021-05-28 14:39:10|4385.35|4385.35|4385.35|4385.35|4385.35|4385.35|4385.35|4385.35|0
1622212760000|2021-05-28 14:39:20|4385.05|4385.05|4384.7|4384.7|4385.14|4385.14|4384.7|4384.7|0
1622212770000|2021-05-28 14:39:30|4385|4385|4385.02|4385.02|4385.02|4385.02|4385|4385|0
1622212780000|2021-05-28 14:39:40|4384.87|4384.87|4384.28|4384.28|4384.87|4384.87|4384.28|4384.28|0
1622212790000|2021-05-28 14:39:50|4383.67|4383.67|4383.58|4383.58|4383.67|4383.67|4383.58|4383.58|0
1622212800000|2021-05-28 14:40:00|4383.55|4383.55|4382.94|4382.94|4383.55|4383.55|4382.94|4382.94|0
1622212810000|2021-05-28 14:40:10|4382.8|4382.8|4382.8|4382.8|4382.8|4382.8|4382.8|4382.8|0
1622212830000|2021-05-28 14:40:30|4382.65|4382.65|4382.5|4382.5|4382.65|4382.65|4382.5|4382.5|0
1622212840000|2021-05-28 14:40:40|4382.52|4382.52|4382.52|4382.52|4382.52|4382.52|4382.52|4382.52|0
1622212850000|2021-05-28 14:40:50|4382.49|4382.49|4382.49|4382.49|4382.49|4382.49|4382.49|4382.49|0
1622212860000|2021-05-28 14:41:00|4382.44|4382.44|4382.49|4382.49|4382.49|4382.49|4382.44|4382.44|0
1622212870000|2021-05-28 14:41:10|4382.46|4382.46|4382.46|4382.46|4382.46|4382.46|4382.46|4382.46|0
1622212880000|2021-05-28 14:41:20|4381.86|4381.86|4381.86|4381.86|4381.86|4381.86|4381.86|4381.86|0
1622212890000|2021-05-28 14:41:30|4381.71|4381.71|4381.32|4381.32|4381.71|4381.71|4381.32|4381.32|0
1622212900000|2021-05-28 14:41:40|4380.42|4380.42|4380.42|4380.42|4380.72|4380.72|4380.42|4380.42|0
1622212910000|2021-05-28 14:41:50|4380.36|4380.36|4380.3|4380.3|4380.42|4380.42|4380.12|4380.12|0
1622212920000|2021-05-28 14:42:00|4380.21|4380.21|4380.21|4380.21|4380.21|4380.21|4380.21|4380.21|0
1622212930000|2021-05-28 14:42:10|4380.06|4380.06|4380.06|4380.06|4380.06|4380.06|4380.06|4380.06|0
1622212940000|2021-05-28 14:42:20|4380.36|4380.36|4380.66|4380.66|4380.81|4380.81|4380.36|4380.36|0
1622212950000|2021-05-28 14:42:30|4381.1|4381.1|4381.4|4381.4|4381.4|4381.4|4381.1|4381.1|0
1622212960000|2021-05-28 14:42:40|4381.26|4381.26|4381.26|4381.26|4381.26|4381.26|4381.26|4381.26|0
1622212980000|2021-05-28 14:43:00|4381.23|4381.23|4381.23|4381.23|4381.23|4381.23|4381.23|4381.23|0
1622213000000|2021-05-28 14:43:20|4381.2|4381.2|4381.35|4381.35|4381.35|4381.35|4381.2|4381.2|0
1622213010000|2021-05-28 14:43:30|4381.05|4381.05|4380.75|4380.75|4381.05|4381.05|4380.75|4380.75|0
1622213020000|2021-05-28 14:43:40|4380.71|4380.71|4380.81|4380.81|4380.81|4380.81|4380.63|4380.63|0
1622213030000|2021-05-28 14:43:50|4380.96|4380.96|4380.66|4380.66|4380.96|4380.96|4380.66|4380.66|0
1622213040000|2021-05-28 14:44:00|4380.36|4380.36|4379.68|4379.68|4380.36|4380.36|4379.61|4379.61|0
1622213050000|2021-05-28 14:44:10|4379.77|4379.77|4379.95|4379.95|4379.95|4379.95|4379.77|4379.77|0
1622213060000|2021-05-28 14:44:20|4379.86|4379.86|4379.71|4379.71|4379.86|4379.86|4379.56|4379.56|0
1622213080000|2021-05-28 14:44:40|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|0
1622213100000|2021-05-28 14:45:00|4379.26|4379.26|4379.35|4379.35|4379.35|4379.35|4379.26|4379.26|0
1622213120000|2021-05-28 14:45:20|4379.45|4379.45|4379.3|4379.3|4379.45|4379.45|4379.3|4379.3|0
1622213130000|2021-05-28 14:45:30|4379.6|4379.6|4379.92|4379.92|4380.22|4380.22|4379.6|4379.6|0
1622213150000|2021-05-28 14:45:50|4379.98|4379.98|4379.98|4379.98|4380.13|4380.13|4379.83|4379.83|0
1622213160000|2021-05-28 14:46:00|4379.68|4379.68|4379.68|4379.68|4379.68|4379.68|4379.68|4379.68|0
1622213180000|2021-05-28 14:46:20|4379.98|4379.98|4379.98|4379.98|4379.98|4379.98|4379.98|4379.98|0
1622213190000|2021-05-28 14:46:30|4379.89|4379.89|4379.35|4379.35|4379.89|4379.89|4378.75|4378.75|0
1622213200000|2021-05-28 14:46:40|4379.24|4379.24|4378.85|4378.85|4379.24|4379.24|4378.85|4378.85|0
1622213210000|2021-05-28 14:46:50|4378.25|4378.25|4378.27|4378.27|4378.27|4378.27|4378.25|4378.25|0
1622213220000|2021-05-28 14:47:00|4377.98|4377.98|4378.48|4378.48|4378.48|4378.48|4377.98|4377.98|0
1622213230000|2021-05-28 14:47:10|4378.46|4378.46|4378.44|4378.44|4378.59|4378.59|4378.41|4378.41|0
1622213240000|2021-05-28 14:47:20|4378.59|4378.59|4378.59|4378.59|4378.59|4378.59|4378.59|4378.59|0
1622213250000|2021-05-28 14:47:30|4378.74|4378.74|4379.03|4379.03|4379.03|4379.03|4378.74|4378.74|0
1622213260000|2021-05-28 14:47:40|4378.73|4378.73|4378.28|4378.28|4378.73|4378.73|4378.28|4378.28|0
1622213270000|2021-05-28 14:47:50|4378.26|4378.26|4378.12|4378.12|4378.26|4378.26|4378.12|4378.12|0
1622213280000|2021-05-28 14:48:00|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|0
1622213290000|2021-05-28 14:48:10|4378.15|4378.15|4376.65|4376.65|4378.3|4378.3|4376.65|4376.65|0
1622213300000|2021-05-28 14:48:20|4376.74|4376.74|4376.49|4376.49|4376.79|4376.79|4376.49|4376.49|0
1622213310000|2021-05-28 14:48:30|4376.47|4376.47|4376.86|4376.86|4376.86|4376.86|4376.47|4376.47|0
1622213330000|2021-05-28 14:48:50|4376.56|4376.56|4376.56|4376.56|4376.56|4376.56|4376.56|4376.56|0
1622213340000|2021-05-28 14:49:00|4376.86|4376.86|4376.86|4376.86|4376.86|4376.86|4376.86|4376.86|0
1622213350000|2021-05-28 14:49:10|4376.75|4376.75|4377.04|4377.04|4377.04|4377.04|4376.75|4376.75|0
1622213360000|2021-05-28 14:49:20|4377.06|4377.06|4377.54|4377.54|4377.54|4377.54|4377.06|4377.06|0
1622213370000|2021-05-28 14:49:30|4377.84|4377.84|4377.84|4377.84|4377.84|4377.84|4377.54|4377.54|0
1622213380000|2021-05-28 14:49:40|4377.75|4377.75|4377.84|4377.84|4377.84|4377.84|4377.75|4377.75|0
1622213400000|2021-05-28 14:50:00|4378.14|4378.14|4378.29|4378.29|4378.29|4378.29|4378.14|4378.14|0
1622213410000|2021-05-28 14:50:10|4378.44|4378.44|4377.99|4377.99|4378.44|4378.44|4377.99|4377.99|0
1622213420000|2021-05-28 14:50:20|4377.97|4377.97|4377.97|4377.97|4377.97|4377.97|4377.97|4377.97|0
1622213430000|2021-05-28 14:50:30|4377.91|4377.91|4377.94|4377.94|4378.03|4378.03|4377.91|4377.91|0
1622213440000|2021-05-28 14:50:40|4378.03|4378.03|4377.76|4377.76|4378.12|4378.12|4377.76|4377.76|0
1622213450000|2021-05-28 14:50:50|4377.61|4377.61|4377.4|4377.4|4377.61|4377.61|4377.25|4377.25|0
1622213460000|2021-05-28 14:51:00|4377.49|4377.49|4377.32|4377.32|4377.49|4377.49|4377.26|4377.26|0
1622213470000|2021-05-28 14:51:10|4377.26|4377.26|4377.47|4377.47|4377.47|4377.47|4377.26|4377.26|0
1622213480000|2021-05-28 14:51:20|4377.35|4377.35|4377.35|4377.35|4377.35|4377.35|4377.35|4377.35|0
1622213490000|2021-05-28 14:51:30|4377.3|4377.3|4377|4377|4377.3|4377.3|4377|4377|0
1622213500000|2021-05-28 14:51:40|4376.7|4376.7|4376.75|4376.75|4376.75|4376.75|4376.7|4376.7|0
1622213510000|2021-05-28 14:51:50|4376.6|4376.6|4376.6|4376.6|4376.6|4376.6|4376.6|4376.6|0
1622213530000|2021-05-28 14:52:10|4376.51|4376.51|4376.51|4376.51|4376.51|4376.51|4376.51|4376.51|0
1622213540000|2021-05-28 14:52:20|4376.21|4376.21|4376.06|4376.06|4376.21|4376.21|4376.06|4376.06|0
1622213550000|2021-05-28 14:52:30|4376.21|4376.21|4376.21|4376.21|4376.21|4376.21|4376.21|4376.21|0
1622213560000|2021-05-28 14:52:40|4376.51|4376.51|4376.81|4376.81|4376.81|4376.81|4376.51|4376.51|0
1622213570000|2021-05-28 14:52:50|4376.75|4376.75|4377.3|4377.3|4377.3|4377.3|4376.64|4376.64|0
1622213580000|2021-05-28 14:53:00|4377.35|4377.35|4377.41|4377.41|4377.41|4377.41|4377.35|4377.35|0
1622213590000|2021-05-28 14:53:10|4377.71|4377.71|4377.62|4377.62|4377.77|4377.77|4377.62|4377.62|0
1622213600000|2021-05-28 14:53:20|4377.47|4377.47|4377.51|4377.51|4377.51|4377.51|4377.47|4377.47|0
1622213610000|2021-05-28 14:53:30|4377.47|4377.47|4377.05|4377.05|4377.47|4377.47|4377.02|4377.02|0
1622213620000|2021-05-28 14:53:40|4377.09|4377.09|4377.31|4377.31|4377.31|4377.31|4377.09|4377.09|0
1622213630000|2021-05-28 14:53:50|4377.34|4377.34|4377.34|4377.34|4377.34|4377.34|4377.34|4377.34|0
1622213640000|2021-05-28 14:54:00|4377.23|4377.23|4377.2|4377.2|4377.23|4377.23|4376.96|4376.96|0
1622213650000|2021-05-28 14:54:10|4377.5|4377.5|4376.75|4376.75|4377.5|4377.5|4376.75|4376.75|0
1622213660000|2021-05-28 14:54:20|4376.6|4376.6|4376.6|4376.6|4376.6|4376.6|4376.6|4376.6|0
1622213680000|2021-05-28 14:54:40|4376.75|4376.75|4376.75|4376.75|4376.75|4376.75|4376.75|4376.75|0
1622213690000|2021-05-28 14:54:50|4376.45|4376.45|4376.45|4376.45|4376.45|4376.45|4376.45|4376.45|0
1622213700000|2021-05-28 14:55:00|4376.54|4376.54|4376.54|4376.54|4376.54|4376.54|4376.54|4376.54|0
1622213710000|2021-05-28 14:55:10|4376.59|4376.59|4376.5|4376.5|4376.59|4376.59|4376.5|4376.5|0
1622213720000|2021-05-28 14:55:20|4376.2|4376.2|4376.02|4376.02|4376.2|4376.2|4376.02|4376.02|0
1622213730000|2021-05-28 14:55:30|4375.72|4375.72|4375.54|4375.54|4375.72|4375.72|4375.54|4375.54|0
1622213740000|2021-05-28 14:55:40|4375.69|4375.69|4375.84|4375.84|4375.84|4375.84|4375.69|4375.69|0
1622213750000|2021-05-28 14:55:50|4375.69|4375.69|4375.69|4375.69|4375.69|4375.69|4375.69|4375.69|0
1622213760000|2021-05-28 14:56:00|4375.54|4375.54|4375.54|4375.54|4375.54|4375.54|4375.54|4375.54|0
1622213770000|2021-05-28 14:56:10|4375.63|4375.63|4374.79|4374.79|4375.63|4375.63|4374.58|4374.58|0
1622213780000|2021-05-28 14:56:20|4374.64|4374.64|4374.64|4374.64|4374.64|4374.64|4374.64|4374.64|0
1622213790000|2021-05-28 14:56:30|4374.34|4374.34|4374.43|4374.43|4374.43|4374.43|4374.34|4374.34|0
1622213800000|2021-05-28 14:56:40|4374.73|4374.73|4374.2|4374.2|4374.73|4374.73|4374.2|4374.2|0
1622213810000|2021-05-28 14:56:50|4374.16|4374.16|4374.16|4374.16|4374.16|4374.16|4374.16|4374.16|0
1622213820000|2021-05-28 14:57:00|4374.02|4374.02|4373.72|4373.72|4374.02|4374.02|4373.42|4373.42|0
1622213830000|2021-05-28 14:57:10|4373.57|4373.57|4373.27|4373.27|4373.57|4373.57|4373.27|4373.27|0
1622213840000|2021-05-28 14:57:20|4373.21|4373.21|4373.33|4373.33|4373.51|4373.51|4373.21|4373.21|0
1622213850000|2021-05-28 14:57:30|4373.24|4373.24|4373.09|4373.09|4373.3|4373.3|4372.94|4372.94|0
1622213860000|2021-05-28 14:57:40|4373.24|4373.24|4373.03|4373.03|4373.39|4373.39|4373.03|4373.03|0
1622213870000|2021-05-28 14:57:50|4372.73|4372.73|4372.73|4372.73|4372.73|4372.73|4372.73|4372.73|0
1622213880000|2021-05-28 14:58:00|4372.88|4372.88|4372.58|4372.58|4372.88|4372.88|4372.58|4372.58|0
1622213890000|2021-05-28 14:58:10|4372.28|4372.28|4372.58|4372.58|4372.58|4372.58|4372.28|4372.28|0
1622213900000|2021-05-28 14:58:20|4372.64|4372.64|4372.64|4372.64|4372.64|4372.64|4372.64|4372.64|0
1622213910000|2021-05-28 14:58:30|4372.69|4372.69|4370.74|4370.74|4372.69|4372.69|4370.74|4370.74|0
1622213920000|2021-05-28 14:58:40|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|0
1622213930000|2021-05-28 14:58:50|4371.19|4371.19|4371.34|4371.34|4371.49|4371.49|4371.19|4371.19|0
1622213940000|2021-05-28 14:59:00|4371.64|4371.64|4371.94|4371.94|4372.09|4372.09|4371.64|4371.64|0
1622213970000|2021-05-28 14:59:30|4371.64|4371.64|4371.64|4371.64|4371.64|4371.64|4371.64|4371.64|0
1622213980000|2021-05-28 14:59:40|4371.04|4371.04|4370.83|4370.83|4371.15|4371.15|4370.83|4370.83|0
1622213990000|2021-05-28 14:59:50|4370.74|4370.74|4370.66|4370.66|4370.89|4370.89|4370.66|4370.66|0
1622214000000|2021-05-28 15:00:00|4370.6|4370.6|4370.92|4370.92|4370.92|4370.92|4370.6|4370.6|0
1622214010000|2021-05-28 15:00:10|4371.07|4371.07|4371.07|4371.07|4371.07|4371.07|4371.07|4371.07|0
1622214020000|2021-05-28 15:00:20|4370.77|4370.77|4371.07|4371.07|4371.07|4371.07|4370.77|4370.77|0
1622214030000|2021-05-28 15:00:30|4370.99|4370.99|4371.29|4371.29|4371.29|4371.29|4370.99|4370.99|0
1622214050000|2021-05-28 15:00:50|4371.2|4371.2|4371.2|4371.2|4371.2|4371.2|4371.2|4371.2|0
1622214060000|2021-05-28 15:01:00|4371.35|4371.35|4371.2|4371.2|4371.35|4371.35|4371.2|4371.2|0
1622214070000|2021-05-28 15:01:10|4371.5|4371.5|4370.48|4370.48|4371.5|4371.5|4370.48|4370.48|0
1622214080000|2021-05-28 15:01:20|4370.78|4370.78|4370.46|4370.46|4370.78|4370.78|4370.16|4370.16|0
1622214100000|2021-05-28 15:01:40|4370.16|4370.16|4370.16|4370.16|4370.16|4370.16|4370.16|4370.16|0
1622214110000|2021-05-28 15:01:50|4370.34|4370.34|4369.54|4369.54|4370.4|4370.4|4369.54|4369.54|0
1622214120000|2021-05-28 15:02:00|4369.84|4369.84|4370.05|4370.05|4370.05|4370.05|4369.84|4369.84|0
1622214130000|2021-05-28 15:02:10|4370.35|4370.35|4370.25|4370.25|4370.35|4370.35|4370.05|4370.05|0
1622214140000|2021-05-28 15:02:20|4370.16|4370.16|4370.22|4370.22|4370.31|4370.31|4370.16|4370.16|0
1622214150000|2021-05-28 15:02:30|4370.2|4370.2|4370.2|4370.2|4370.2|4370.2|4370.2|4370.2|0
1622214170000|2021-05-28 15:02:50|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|0
1622214180000|2021-05-28 15:03:00|4370.28|4370.28|4370.27|4370.27|4370.31|4370.31|4370.27|4370.27|0
1622214190000|2021-05-28 15:03:10|4370.29|4370.29|4370.59|4370.59|4370.59|4370.59|4370.29|4370.29|0
1622214200000|2021-05-28 15:03:20|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|0
1622214210000|2021-05-28 15:03:30|4371.1|4371.1|4371.22|4371.22|4371.22|4371.22|4371.1|4371.1|0
1622214230000|2021-05-28 15:03:50|4371.36|4371.36|4371.36|4371.36|4371.36|4371.36|4371.36|4371.36|0
1622214240000|2021-05-28 15:04:00|4371.46|4371.46|4371.55|4371.55|4371.55|4371.55|4371.46|4371.46|0
1622214250000|2021-05-28 15:04:10|4371.4|4371.4|4370.89|4370.89|4371.4|4371.4|4370.89|4370.89|0
1622214270000|2021-05-28 15:04:30|4370.95|4370.95|4370.74|4370.74|4370.95|4370.95|4370.74|4370.74|0
1622214280000|2021-05-28 15:04:40|4370.71|4370.71|4370.32|4370.32|4370.71|4370.71|4370.32|4370.32|0
1622214290000|2021-05-28 15:04:50|4370.35|4370.35|4370.23|4370.23|4370.35|4370.35|4370.05|4370.05|0
1622214310000|2021-05-28 15:05:10|4370.53|4370.53|4370.98|4370.98|4371.28|4371.28|4370.53|4370.53|0
1622214330000|2021-05-28 15:05:30|4371.28|4371.28|4371.61|4371.61|4371.61|4371.61|4371.28|4371.28|0
1622214340000|2021-05-28 15:05:40|4371.31|4371.31|4371.16|4371.16|4371.31|4371.31|4371.16|4371.16|0
1622214390000|2021-05-28 15:06:30|4371.2|4371.2|4371.33|4371.33|4371.33|4371.33|4371.2|4371.2|0
1622214410000|2021-05-28 15:06:50|4371.03|4371.03|4371.03|4371.03|4371.03|4371.03|4371.03|4371.03|0
1622214420000|2021-05-28 15:07:00|4371.33|4371.33|4371.33|4371.33|4371.33|4371.33|4371.33|4371.33|0
1622214430000|2021-05-28 15:07:10|4371.38|4371.38|4371.44|4371.44|4371.44|4371.44|4371.24|4371.24|0
1622214450000|2021-05-28 15:07:30|4371.74|4371.74|4371.72|4371.72|4371.74|4371.74|4371.72|4371.72|0
1622214460000|2021-05-28 15:07:40|4371.42|4371.42|4371.36|4371.36|4371.42|4371.42|4371.3|4371.3|0
1622214470000|2021-05-28 15:07:50|4371.45|4371.45|4371.44|4371.44|4371.47|4371.47|4371.44|4371.44|0
1622214480000|2021-05-28 15:08:00|4370.9|4370.9|4370.77|4370.77|4370.9|4370.9|4370.77|4370.77|0
1622214490000|2021-05-28 15:08:10|4370.81|4370.81|4370.51|4370.51|4370.81|4370.81|4370.51|4370.51|0
1622214500000|2021-05-28 15:08:20|4370.57|4370.57|4370.68|4370.68|4370.68|4370.68|4370.57|4370.57|0
1622214510000|2021-05-28 15:08:30|4370.38|4370.38|4370.57|4370.57|4370.57|4370.57|4370.38|4370.38|0
1622214520000|2021-05-28 15:08:40|4370.6|4370.6|4370.74|4370.74|4370.74|4370.74|4370.6|4370.6|0
1622214530000|2021-05-28 15:08:50|4370.77|4370.77|4370.62|4370.62|4370.77|4370.77|4370.62|4370.62|0
1622214540000|2021-05-28 15:09:00|4370.77|4370.77|4370.77|4370.77|4370.92|4370.92|4370.77|4370.77|0
1622214560000|2021-05-28 15:09:20|4370.74|4370.74|4371.14|4371.14|4371.14|4371.14|4370.74|4370.74|0
1622214570000|2021-05-28 15:09:30|4371.44|4371.44|4371.79|4371.79|4371.79|4371.79|4371.44|4371.44|0
1622214580000|2021-05-28 15:09:40|4371.77|4371.77|4371.77|4371.77|4371.77|4371.77|4371.77|4371.77|0
1622214590000|2021-05-28 15:09:50|4371.86|4371.86|4371.56|4371.56|4371.86|4371.86|4371.56|4371.56|0
1622214600000|2021-05-28 15:10:00|4371.71|4371.71|4371.41|4371.41|4371.71|4371.71|4371.41|4371.41|0
1622214620000|2021-05-28 15:10:20|4371.35|4371.35|4371.35|4371.35|4371.35|4371.35|4371.35|4371.35|0
1622214630000|2021-05-28 15:10:30|4371.31|4371.31|4371.46|4371.46|4371.46|4371.46|4371.31|4371.31|0
1622214640000|2021-05-28 15:10:40|4371.16|4371.16|4371.16|4371.16|4371.16|4371.16|4371.16|4371.16|0
1622214660000|2021-05-28 15:11:00|4371.1|4371.1|4371.15|4371.15|4371.15|4371.15|4371.1|4371.1|0
1622214680000|2021-05-28 15:11:20|4371.06|4371.06|4370.72|4370.72|4371.06|4371.06|4370.72|4370.72|0
1622214690000|2021-05-28 15:11:30|4370.67|4370.67|4370.67|4370.67|4370.67|4370.67|4370.37|4370.37|0
1622214700000|2021-05-28 15:11:40|4370.64|4370.64|4370.25|4370.25|4370.64|4370.64|4370.25|4370.25|0
1622214710000|2021-05-28 15:11:50|4370.1|4370.1|4370.25|4370.25|4370.25|4370.25|4370.1|4370.1|0
1622214720000|2021-05-28 15:12:00|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|0
1622214730000|2021-05-28 15:12:10|4369.89|4369.89|4369.89|4369.89|4369.89|4369.89|4369.89|4369.89|0
1622214740000|2021-05-28 15:12:20|4369.87|4369.87|4369.87|4369.87|4369.87|4369.87|4369.87|4369.87|0
1622214770000|2021-05-28 15:12:50|4370.17|4370.17|4370.47|4370.47|4370.47|4370.47|4370.17|4370.17|0
1622214780000|2021-05-28 15:13:00|4370.17|4370.17|4370.71|4370.71|4370.71|4370.71|4370.05|4370.05|0
1622214790000|2021-05-28 15:13:10|4370.86|4370.86|4370.86|4370.86|4370.86|4370.86|4370.86|4370.86|0
1622214800000|2021-05-28 15:13:20|4370.56|4370.56|4370.47|4370.47|4370.56|4370.56|4370.47|4370.47|0
1622214810000|2021-05-28 15:13:30|4370.5|4370.5|4370.5|4370.5|4370.5|4370.5|4370.5|4370.5|0
1622214820000|2021-05-28 15:13:40|4370.52|4370.52|4370.55|4370.55|4370.55|4370.55|4370.52|4370.52|0
1622214830000|2021-05-28 15:13:50|4370.66|4370.66|4370.57|4370.57|4370.72|4370.72|4370.57|4370.57|0
1622214840000|2021-05-28 15:14:00|4370.27|4370.27|4370.27|4370.27|4370.27|4370.27|4370.27|4370.27|0
1622214850000|2021-05-28 15:14:10|4369.97|4369.97|4369.97|4369.97|4369.97|4369.97|4369.97|4369.97|0
1622214860000|2021-05-28 15:14:20|4369.94|4369.94|4369.94|4369.94|4369.94|4369.94|4369.94|4369.94|0
1622214870000|2021-05-28 15:14:30|4369.64|4369.64|4369.5|4369.5|4369.94|4369.94|4369.5|4369.5|0
1622214880000|2021-05-28 15:14:40|4369.41|4369.41|4369.68|4369.68|4369.71|4369.71|4369.41|4369.41|0
1622214890000|2021-05-28 15:14:50|4369.59|4369.59|4369.5|4369.5|4369.59|4369.59|4369.5|4369.5|0
1622214900000|2021-05-28 15:15:00|4368.9|4368.9|4369.07|4369.07|4369.26|4369.26|4368.9|4368.9|0
1622214910000|2021-05-28 15:15:10|4368.92|4368.92|4368.36|4368.36|4368.92|4368.92|4368.36|4368.36|0
1622214920000|2021-05-28 15:15:20|4368.41|4368.41|4368.23|4368.23|4368.53|4368.53|4368.23|4368.23|0
1622214930000|2021-05-28 15:15:30|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|0
1622214950000|2021-05-28 15:15:50|4368.5|4368.5|4369.1|4369.1|4369.4|4369.4|4368.5|4368.5|0
1622214960000|2021-05-28 15:16:00|4369.25|4369.25|4369.4|4369.4|4369.4|4369.4|4369.25|4369.25|0
1622214980000|2021-05-28 15:16:20|4369.37|4369.37|4369.37|4369.37|4369.37|4369.37|4369.37|4369.37|0
1622214990000|2021-05-28 15:16:30|4369.52|4369.52|4369.52|4369.52|4369.52|4369.52|4369.52|4369.52|0
1622215000000|2021-05-28 15:16:40|4369.43|4369.43|4369.36|4369.36|4369.43|4369.43|4369.36|4369.36|0
1622215010000|2021-05-28 15:16:50|4369.21|4369.21|4368.91|4368.91|4369.21|4369.21|4368.91|4368.91|0
1622215020000|2021-05-28 15:17:00|4368.8|4368.8|4368.8|4368.8|4368.8|4368.8|4368.8|4368.8|0
1622215030000|2021-05-28 15:17:10|4368.5|4368.5|4368.44|4368.44|4368.5|4368.5|4368.44|4368.44|0
1622215040000|2021-05-28 15:17:20|4368.5|4368.5|4367.95|4367.95|4368.56|4368.56|4367.95|4367.95|0
1622215050000|2021-05-28 15:17:30|4367.93|4367.93|4369.07|4369.07|4369.07|4369.07|4367.93|4367.93|0
1622215060000|2021-05-28 15:17:40|4369.1|4369.1|4368.96|4368.96|4369.1|4369.1|4368.96|4368.96|0
1622215090000|2021-05-28 15:18:10|4368.84|4368.84|4369.61|4369.61|4369.61|4369.61|4368.84|4368.84|0
1622215100000|2021-05-28 15:18:20|4369.91|4369.91|4369.91|4369.91|4369.91|4369.91|4369.91|4369.91|0
1622215110000|2021-05-28 15:18:30|4370.36|4370.36|4370.06|4370.06|4370.81|4370.81|4370.06|4370.06|0
1622215120000|2021-05-28 15:18:40|4370.15|4370.15|4371.16|4371.16|4371.16|4371.16|4370|4370|0
1622215130000|2021-05-28 15:18:50|4371.18|4371.18|4371.8|4371.8|4372.1|4372.1|4370.88|4370.88|0
1622215140000|2021-05-28 15:19:00|4371.78|4371.78|4372.76|4372.76|4372.85|4372.85|4371.63|4371.63|0
1622215170000|2021-05-28 15:19:30|4372.7|4372.7|4372.99|4372.99|4373.05|4373.05|4372.7|4372.7|0
1622215180000|2021-05-28 15:19:40|4372.7|4372.7|4372.31|4372.31|4372.7|4372.7|4372.31|4372.31|0
1622215190000|2021-05-28 15:19:50|4372.22|4372.22|4371.74|4371.74|4372.22|4372.22|4371.74|4371.74|0
1622215200000|2021-05-28 15:20:00|4371.8|4371.8|4371.8|4371.8|4371.8|4371.8|4371.8|4371.8|0
1622215210000|2021-05-28 15:20:10|4372.1|4372.1|4372.04|4372.04|4372.1|4372.1|4372.04|4372.04|0
1622215220000|2021-05-28 15:20:20|4371.86|4371.86|4371.98|4371.98|4371.98|4371.98|4371.86|4371.86|0
1622215230000|2021-05-28 15:20:30|4372.28|4372.28|4372.32|4372.32|4372.32|4372.32|4372.28|4372.28|0
1622215240000|2021-05-28 15:20:40|4372.02|4372.02|4372.02|4372.02|4372.02|4372.02|4372.02|4372.02|0
1622215250000|2021-05-28 15:20:50|4372.07|4372.07|4371.86|4371.86|4372.07|4372.07|4371.86|4371.86|0
1622215260000|2021-05-28 15:21:00|4372.01|4372.01|4372.25|4372.25|4372.25|4372.25|4372.01|4372.01|0
1622215270000|2021-05-28 15:21:10|4372.1|4372.1|4371.83|4371.83|4372.13|4372.13|4371.83|4371.83|0
1622215280000|2021-05-28 15:21:20|4371.71|4371.71|4371.76|4371.76|4372.06|4372.06|4371.71|4371.71|0
1622215290000|2021-05-28 15:21:30|4372.06|4372.06|4371.82|4371.82|4372.12|4372.12|4371.82|4371.82|0
1622215300000|2021-05-28 15:21:40|4371.87|4371.87|4371.95|4371.95|4371.95|4371.95|4371.87|4371.87|0
1622215310000|2021-05-28 15:21:50|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|0
1622215320000|2021-05-28 15:22:00|4372.11|4372.11|4371.66|4371.66|4372.11|4372.11|4371.66|4371.66|0
1622215330000|2021-05-28 15:22:10|4371.63|4371.63|4371.59|4371.59|4371.63|4371.63|4371.54|4371.54|0
1622215350000|2021-05-28 15:22:30|4371.68|4371.68|4371.72|4371.72|4371.98|4371.98|4371.63|4371.63|0
1622215360000|2021-05-28 15:22:40|4372.02|4372.02|4371.86|4371.86|4372.02|4372.02|4371.72|4371.72|0
1622215370000|2021-05-28 15:22:50|4372.16|4372.16|4372.47|4372.47|4372.47|4372.47|4372.16|4372.16|0
1622215380000|2021-05-28 15:23:00|4372.61|4372.61|4372.31|4372.31|4372.61|4372.61|4372.31|4372.31|0
1622215390000|2021-05-28 15:23:10|4372.01|4372.01|4371.71|4371.71|4372.01|4372.01|4371.71|4371.71|0
1622215400000|2021-05-28 15:23:20|4371.6|4371.6|4371.71|4371.71|4371.71|4371.71|4371.6|4371.6|0
1622215410000|2021-05-28 15:23:30|4372.01|4372.01|4371.71|4371.71|4372.01|4372.01|4371.71|4371.71|0
1622215430000|2021-05-28 15:23:50|4371.69|4371.69|4371.99|4371.99|4371.99|4371.99|4371.69|4371.69|0
1622215440000|2021-05-28 15:24:00|4372.1|4372.1|4372.1|4372.1|4372.22|4372.22|4372.1|4372.1|0
1622215450000|2021-05-28 15:24:10|4372.4|4372.4|4372.4|4372.4|4372.55|4372.55|4372.4|4372.4|0
1622215470000|2021-05-28 15:24:30|4372.1|4372.1|4371.86|4371.86|4372.1|4372.1|4371.86|4371.86|0
1622215480000|2021-05-28 15:24:40|4372.01|4372.01|4372.01|4372.01|4372.01|4372.01|4372.01|4372.01|0
1622215490000|2021-05-28 15:24:50|4372.04|4372.04|4372.04|4372.04|4372.04|4372.04|4372.04|4372.04|0
1622215500000|2021-05-28 15:25:00|4371.98|4371.98|4371.45|4371.45|4371.98|4371.98|4371.15|4371.15|0
1622215510000|2021-05-28 15:25:10|4371.75|4371.75|4371.81|4371.81|4371.81|4371.81|4371.75|4371.75|0
1622215520000|2021-05-28 15:25:20|4371.84|4371.84|4371.84|4371.84|4371.99|4371.99|4371.81|4371.81|0
1622215530000|2021-05-28 15:25:30|4371.99|4371.99|4372.37|4372.37|4372.37|4372.37|4371.99|4371.99|0
1622215540000|2021-05-28 15:25:40|4372.46|4372.46|4372.43|4372.43|4372.91|4372.91|4372.43|4372.43|0
1622215550000|2021-05-28 15:25:50|4372.13|4372.13|4371.98|4371.98|4372.13|4372.13|4371.98|4371.98|0
1622215560000|2021-05-28 15:26:00|4372.13|4372.13|4371.69|4371.69|4372.29|4372.29|4371.69|4371.69|0
1622215570000|2021-05-28 15:26:10|4371.66|4371.66|4370.97|4370.97|4371.72|4371.72|4370.97|4370.97|0
1622215580000|2021-05-28 15:26:20|4371.12|4371.12|4371.42|4371.42|4371.42|4371.42|4371.12|4371.12|0
1622215590000|2021-05-28 15:26:30|4371.36|4371.36|4371.36|4371.36|4371.36|4371.36|4371.36|4371.36|0
1622215610000|2021-05-28 15:26:50|4371.27|4371.27|4371.27|4371.27|4371.27|4371.27|4371.27|4371.27|0
1622215620000|2021-05-28 15:27:00|4370.97|4370.97|4370.67|4370.67|4370.97|4370.97|4370.67|4370.67|0
1622215630000|2021-05-28 15:27:10|4371.27|4371.27|4371.27|4371.27|4371.27|4371.27|4371.27|4371.27|0
1622215640000|2021-05-28 15:27:20|4371.42|4371.42|4372.32|4372.32|4372.32|4372.32|4371.42|4371.42|0
1622215650000|2021-05-28 15:27:30|4372.62|4372.62|4372.08|4372.08|4372.67|4372.67|4372.08|4372.08|0
1622215670000|2021-05-28 15:27:50|4372.02|4372.02|4371.4|4371.4|4372.29|4372.29|4371.1|4371.1|0
1622215680000|2021-05-28 15:28:00|4370.8|4370.8|4370.31|4370.31|4370.8|4370.8|4370.31|4370.31|0
1622215700000|2021-05-28 15:28:20|4370.29|4370.29|4370.43|4370.43|4370.43|4370.43|4370.14|4370.14|0
1622215710000|2021-05-28 15:28:30|4370.73|4370.73|4370.85|4370.85|4371|4371|4370.67|4370.67|0
1622215720000|2021-05-28 15:28:40|4371.15|4371.15|4372.02|4372.02|4372.02|4372.02|4370.85|4370.85|0
1622215730000|2021-05-28 15:28:50|4371.42|4371.42|4372.02|4372.02|4372.02|4372.02|4371.42|4371.42|0
1622215740000|2021-05-28 15:29:00|4372.2|4372.2|4371.67|4371.67|4372.39|4372.39|4371.37|4371.37|0
1622215750000|2021-05-28 15:29:10|4371.37|4371.37|4371.23|4371.23|4371.37|4371.37|4370.93|4370.93|0
1622215760000|2021-05-28 15:29:20|4371.83|4371.83|4372.13|4372.13|4372.22|4372.22|4371.83|4371.83|0
1622215770000|2021-05-28 15:29:30|4371.83|4371.83|4372.44|4372.44|4372.74|4372.74|4371.62|4371.62|0
1622215780000|2021-05-28 15:29:40|4372.4|4372.4|4375.63|4375.63|4375.63|4375.63|4372.4|4372.4|0
1622215790000|2021-05-28 15:29:50|4375.33|4375.33|4376.74|4376.74|4376.74|4376.74|4374.82|4374.82|0
1622531700000|2021-06-01 07:15:00|4367.89|4367.89|4368.27|4368.27|4369.2|4369.2|4367.71|4367.71|0
1622531710000|2021-06-01 07:15:10|4368.18|4368.18|4365.66|4365.66|4368.18|4368.18|4365.06|4365.06|0
1622531720000|2021-06-01 07:15:20|4365.36|4365.36|4364.91|4364.91|4365.36|4365.36|4364.91|4364.91|0
1622531730000|2021-06-01 07:15:30|4364.32|4364.32|4364.13|4364.13|4364.32|4364.32|4363.72|4363.72|0
1622531740000|2021-06-01 07:15:40|4364.43|4364.43|4364.19|4364.19|4364.43|4364.43|4364.19|4364.19|0
1622531750000|2021-06-01 07:15:50|4363.59|4363.59|4364.64|4364.64|4364.64|4364.64|4363.29|4363.29|0
1622531760000|2021-06-01 07:16:00|4364.34|4364.34|4362.78|4362.78|4364.34|4364.34|4362.69|4362.69|0
1622531770000|2021-06-01 07:16:10|4362.73|4362.73|4363.03|4363.03|4363.05|4363.05|4362.73|4362.73|0
1622531780000|2021-06-01 07:16:20|4362.99|4362.99|4363.67|4363.67|4363.85|4363.85|4362.99|4362.99|0
1622531790000|2021-06-01 07:16:30|4363.58|4363.58|4364.01|4364.01|4364.01|4364.01|4363.47|4363.47|0
1622531800000|2021-06-01 07:16:40|4364.19|4364.19|4364.68|4364.68|4364.68|4364.68|4364.19|4364.19|0
1622531810000|2021-06-01 07:16:50|4364.76|4364.76|4364.91|4364.91|4364.91|4364.91|4364.76|4364.76|0
1622531820000|2021-06-01 07:17:00|4364.32|4364.32|4363.12|4363.12|4364.32|4364.32|4363.08|4363.08|0
1622531830000|2021-06-01 07:17:10|4362.53|4362.53|4362.53|4362.53|4362.53|4362.53|4362.53|4362.53|0
1622531840000|2021-06-01 07:17:20|4363.13|4363.13|4362.23|4362.23|4363.13|4363.13|4362.23|4362.23|0
1622531850000|2021-06-01 07:17:30|4362.06|4362.06|4362.02|4362.02|4362.06|4362.06|4362.02|4362.02|0
1622531860000|2021-06-01 07:17:40|4361.93|4361.93|4362.02|4362.02|4362.02|4362.02|4361.93|4361.93|0
1622531870000|2021-06-01 07:17:50|4361.84|4361.84|4361.86|4361.86|4361.86|4361.86|4361.84|4361.84|0
1622531880000|2021-06-01 07:18:00|4361.56|4361.56|4361.4|4361.4|4361.56|4361.56|4360.66|4360.66|0
1622531890000|2021-06-01 07:18:10|4361.7|4361.7|4360.57|4360.57|4362|4362|4360.57|4360.57|0
1622531900000|2021-06-01 07:18:20|4360.27|4360.27|4360.27|4360.27|4360.27|4360.27|4360.27|4360.27|0
1622531910000|2021-06-01 07:18:30|4360.14|4360.14|4359.94|4359.94|4360.14|4360.14|4359.94|4359.94|0
1622531920000|2021-06-01 07:18:40|4359.64|4359.64|4359.04|4359.04|4359.79|4359.79|4359.04|4359.04|0
1622531930000|2021-06-01 07:18:50|4358.74|4358.74|4358.44|4358.44|4358.74|4358.74|4358.44|4358.44|0
1622531940000|2021-06-01 07:19:00|4359.34|4359.34|4359|4359|4359.34|4359.34|4358.4|4358.4|0
1622531950000|2021-06-01 07:19:10|4358.85|4358.85|4358.76|4358.76|4358.85|4358.85|4358.76|4358.76|0
1622531960000|2021-06-01 07:19:20|4358.67|4358.67|4358.51|4358.51|4358.67|4358.67|4358.51|4358.51|0
1622531970000|2021-06-01 07:19:30|4358.54|4358.54|4358.54|4358.54|4358.54|4358.54|4358.54|4358.54|0
1622531990000|2021-06-01 07:19:50|4357.64|4357.64|4356.44|4356.44|4357.64|4357.64|4356.44|4356.44|0
1622532000000|2021-06-01 07:20:00|4356.68|4356.68|4356.44|4356.44|4356.75|4356.75|4356.44|4356.44|0
1622532010000|2021-06-01 07:20:10|4356.14|4356.14|4355.89|4355.89|4356.14|4356.14|4355.89|4355.89|0
1622532030000|2021-06-01 07:20:30|4356.49|4356.49|4355.93|4355.93|4356.49|4356.49|4355.78|4355.78|0
1622532040000|2021-06-01 07:20:40|4355.98|4355.98|4356|4356|4356|4356|4355.98|4355.98|0
1622532060000|2021-06-01 07:21:00|4356.6|4356.6|4355.55|4355.55|4356.6|4356.6|4355.55|4355.55|0
1622532070000|2021-06-01 07:21:10|4355.28|4355.28|4353.94|4353.94|4355.28|4355.28|4353.94|4353.94|0
1622532080000|2021-06-01 07:21:20|4353.91|4353.91|4353.89|4353.89|4353.91|4353.91|4353.89|4353.89|0
1622532090000|2021-06-01 07:21:30|4353.83|4353.83|4353.83|4353.83|4353.83|4353.83|4353.83|4353.83|0
1622532110000|2021-06-01 07:21:50|4353.92|4353.92|4353.9|4353.9|4353.92|4353.92|4353.9|4353.9|0
1622532120000|2021-06-01 07:22:00|4354.2|4354.2|4354.8|4354.8|4354.8|4354.8|4354.2|4354.2|0
1622532140000|2021-06-01 07:22:20|4354.85|4354.85|4355.3|4355.3|4355.3|4355.3|4354.85|4354.85|0
1622532150000|2021-06-01 07:22:30|4355.6|4355.6|4355.48|4355.48|4355.6|4355.6|4355.48|4355.48|0
1622532160000|2021-06-01 07:22:40|4355.33|4355.33|4355.48|4355.48|4355.48|4355.48|4355.33|4355.33|0
1622532170000|2021-06-01 07:22:50|4355.56|4355.56|4355.56|4355.56|4355.56|4355.56|4355.56|4355.56|0
1622532180000|2021-06-01 07:23:00|4355.47|4355.47|4357.62|4357.62|4357.92|4357.92|4355.38|4355.38|0
1622532200000|2021-06-01 07:23:20|4357.77|4357.77|4357.77|4357.77|4357.77|4357.77|4357.77|4357.77|0
1622532210000|2021-06-01 07:23:30|4357.49|4357.49|4357.49|4357.49|4358.09|4358.09|4357.49|4357.49|0
1622532220000|2021-06-01 07:23:40|4357.19|4357.19|4357.49|4357.49|4357.49|4357.49|4357.19|4357.19|0
1622532230000|2021-06-01 07:23:50|4357.43|4357.43|4357.43|4357.43|4357.43|4357.43|4357.43|4357.43|0
1622532240000|2021-06-01 07:24:00|4357.58|4357.58|4358.77|4358.77|4358.77|4358.77|4357.58|4357.58|0
1622532250000|2021-06-01 07:24:10|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|0
1622532260000|2021-06-01 07:24:20|4358.95|4358.95|4358.65|4358.65|4358.95|4358.95|4358.65|4358.65|0
1622532270000|2021-06-01 07:24:30|4358.68|4358.68|4358.46|4358.46|4359.06|4359.06|4358.46|4358.46|0
1622532280000|2021-06-01 07:24:40|4358.31|4358.31|4358.46|4358.46|4358.46|4358.46|4358.31|4358.31|0
1622532290000|2021-06-01 07:24:50|4358.52|4358.52|4358.52|4358.52|4358.52|4358.52|4358.52|4358.52|0
1622532300000|2021-06-01 07:25:00|4357.92|4357.92|4357.48|4357.48|4357.99|4357.99|4357.39|4357.39|0
1622532310000|2021-06-01 07:25:10|4357.39|4357.39|4358.02|4358.02|4358.38|4358.38|4357.19|4357.19|0
1622532320000|2021-06-01 07:25:20|4357.97|4357.97|4357.97|4357.97|4357.97|4357.97|4357.97|4357.97|0
1622532340000|2021-06-01 07:25:40|4357.82|4357.82|4358.42|4358.42|4358.42|4358.42|4357.82|4357.82|0
1622532350000|2021-06-01 07:25:50|4358.45|4358.45|4358.98|4358.98|4359.05|4359.05|4358.45|4358.45|0
1622532360000|2021-06-01 07:26:00|4359.27|4359.27|4359.57|4359.57|4359.57|4359.57|4359.27|4359.27|0
1622532370000|2021-06-01 07:26:10|4359.72|4359.72|4359.72|4359.72|4359.72|4359.72|4359.63|4359.63|0
1622532380000|2021-06-01 07:26:20|4359.87|4359.87|4360.47|4360.47|4360.47|4360.47|4359.87|4359.87|0
1622532390000|2021-06-01 07:26:30|4360.18|4360.18|4359.73|4359.73|4360.18|4360.18|4359.73|4359.73|0
1622532400000|2021-06-01 07:26:40|4359.7|4359.7|4360.62|4360.62|4360.62|4360.62|4359.7|4359.7|0
1622532410000|2021-06-01 07:26:50|4360.58|4360.58|4360.61|4360.61|4360.61|4360.61|4360.58|4360.58|0
1622532420000|2021-06-01 07:27:00|4360.91|4360.91|4361.18|4361.18|4361.18|4361.18|4360.85|4360.85|0
1622532430000|2021-06-01 07:27:10|4361.48|4361.48|4361.95|4361.95|4361.95|4361.95|4361.48|4361.48|0
1622532440000|2021-06-01 07:27:20|4361.86|4361.86|4361.63|4361.63|4361.86|4361.86|4361.63|4361.63|0
1622532450000|2021-06-01 07:27:30|4361.71|4361.71|4362.01|4362.01|4362.01|4362.01|4361.71|4361.71|0
1622532460000|2021-06-01 07:27:40|4361.97|4361.97|4360.85|4360.85|4361.97|4361.97|4360.85|4360.85|0
1622532470000|2021-06-01 07:27:50|4360.81|4360.81|4361.65|4361.65|4361.65|4361.65|4360.81|4360.81|0
1622532480000|2021-06-01 07:28:00|4362.1|4362.1|4362.23|4362.23|4362.23|4362.23|4362.1|4362.1|0
1622532500000|2021-06-01 07:28:20|4362.08|4362.08|4362.05|4362.05|4362.08|4362.08|4361.9|4361.9|0
1622532510000|2021-06-01 07:28:30|4362.03|4362.03|4361.58|4361.58|4362.12|4362.12|4361.49|4361.49|0
1622532520000|2021-06-01 07:28:40|4361.6|4361.6|4361.6|4361.6|4361.6|4361.6|4361.42|4361.42|0
1622532530000|2021-06-01 07:28:50|4361.64|4361.64|4361.59|4361.59|4361.64|4361.64|4361.59|4361.59|0
1622532540000|2021-06-01 07:29:00|4361.44|4361.44|4359.99|4359.99|4361.58|4361.58|4359.99|4359.99|0
1622532550000|2021-06-01 07:29:10|4360.04|4360.04|4359.77|4359.77|4360.07|4360.07|4359.77|4359.77|0
1622532560000|2021-06-01 07:29:20|4359.85|4359.85|4359.55|4359.55|4359.85|4359.85|4359.55|4359.55|0
1622532570000|2021-06-01 07:29:30|4359.46|4359.46|4359.16|4359.16|4359.46|4359.46|4359.16|4359.16|0
1622532580000|2021-06-01 07:29:40|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|0
1622532590000|2021-06-01 07:29:50|4359.12|4359.12|4359.14|4359.14|4359.14|4359.14|4359.12|4359.12|0
1622532600000|2021-06-01 07:30:00|4359.05|4359.05|4359.68|4359.68|4359.74|4359.74|4359.05|4359.05|0
1622532610000|2021-06-01 07:30:10|4359.86|4359.86|4360.14|4360.14|4360.14|4360.14|4359.84|4359.84|0
1622532620000|2021-06-01 07:30:20|4360.29|4360.29|4358.79|4358.79|4360.29|4360.29|4358.34|4358.34|0
1622532630000|2021-06-01 07:30:30|4358.49|4358.49|4358.25|4358.25|4358.64|4358.64|4358.25|4358.25|0
1622532640000|2021-06-01 07:30:40|4357.95|4357.95|4357.17|4357.17|4357.95|4357.95|4357.17|4357.17|0
1622532650000|2021-06-01 07:30:50|4357.02|4357.02|4357.02|4357.02|4357.02|4357.02|4356.72|4356.72|0
1622532660000|2021-06-01 07:31:00|4356.72|4356.72|4356.9|4356.9|4356.9|4356.9|4356.72|4356.72|0
1622532670000|2021-06-01 07:31:10|4356.3|4356.3|4354.42|4354.42|4356.3|4356.3|4354.35|4354.35|0
1622532680000|2021-06-01 07:31:20|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|0
1622532690000|2021-06-01 07:31:30|4354.62|4354.62|4355.67|4355.67|4355.67|4355.67|4354.62|4354.62|0
1622532700000|2021-06-01 07:31:40|4356.08|4356.08|4355.4|4355.4|4356.53|4356.53|4355.03|4355.03|0
1622532710000|2021-06-01 07:31:50|4355.7|4355.7|4355.7|4355.7|4355.7|4355.7|4355.7|4355.7|0
1622532720000|2021-06-01 07:32:00|4355.77|4355.77|4355.92|4355.92|4356.37|4356.37|4355.77|4355.77|0
1622532730000|2021-06-01 07:32:10|4355.85|4355.85|4355.85|4355.85|4355.85|4355.85|4355.85|4355.85|0
1622532740000|2021-06-01 07:32:20|4355.7|4355.7|4355.7|4355.7|4356|4356|4355.7|4355.7|0
1622532750000|2021-06-01 07:32:30|4355.55|4355.55|4355.4|4355.4|4355.55|4355.55|4355.4|4355.4|0
1622532760000|2021-06-01 07:32:40|4355.67|4355.67|4355.07|4355.07|4355.67|4355.67|4355.07|4355.07|0
1622532780000|2021-06-01 07:33:00|4355.37|4355.37|4355.37|4355.37|4355.37|4355.37|4355.37|4355.37|0
1622532790000|2021-06-01 07:33:10|4354.47|4354.47|4354.28|4354.28|4354.77|4354.77|4354.24|4354.24|0
1622532800000|2021-06-01 07:33:20|4354.34|4354.34|4354.45|4354.45|4354.45|4354.45|4354.26|4354.26|0
1622532810000|2021-06-01 07:33:30|4355.05|4355.05|4355.35|4355.35|4355.65|4355.65|4355.05|4355.05|0
1622532830000|2021-06-01 07:33:50|4355.53|4355.53|4357.48|4357.48|4357.48|4357.48|4355.53|4355.53|0
1622532840000|2021-06-01 07:34:00|4356.58|4356.58|4357.57|4357.57|4357.62|4357.62|4356.58|4356.58|0
1622532850000|2021-06-01 07:34:10|4357.64|4357.64|4357.64|4357.64|4357.7|4357.7|4357.64|4357.64|0
1622532860000|2021-06-01 07:34:20|4358.24|4358.24|4358.54|4358.54|4358.54|4358.54|4358.24|4358.24|0
1622532870000|2021-06-01 07:34:30|4357.94|4357.94|4358.51|4358.51|4358.51|4358.51|4357.94|4357.94|0
1622532880000|2021-06-01 07:34:40|4359.26|4359.26|4359.32|4359.32|4359.32|4359.32|4359.26|4359.26|0
1622532900000|2021-06-01 07:35:00|4359.28|4359.28|4360.03|4360.03|4360.03|4360.03|4359.28|4359.28|0
1622532910000|2021-06-01 07:35:10|4359.95|4359.95|4359.33|4359.33|4359.95|4359.95|4359.33|4359.33|0
1622532930000|2021-06-01 07:35:30|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|0
1622532940000|2021-06-01 07:35:40|4358.58|4358.58|4358.43|4358.43|4358.58|4358.58|4358.13|4358.13|0
1622532950000|2021-06-01 07:35:50|4358.55|4358.55|4358.12|4358.12|4358.55|4358.55|4358.12|4358.12|0
1622532960000|2021-06-01 07:36:00|4357.68|4357.68|4356.48|4356.48|4357.68|4357.68|4356.48|4356.48|0
1622532970000|2021-06-01 07:36:10|4357.07|4357.07|4356.92|4356.92|4357.07|4357.07|4356.92|4356.92|0
1622532980000|2021-06-01 07:36:20|4357.22|4357.22|4357.37|4357.37|4357.52|4357.52|4357.22|4357.22|0
1622532990000|2021-06-01 07:36:30|4357.41|4357.41|4357.27|4357.27|4357.45|4357.45|4357.27|4357.27|0
1622533010000|2021-06-01 07:36:50|4358.17|4358.17|4358.47|4358.47|4358.77|4358.77|4358.17|4358.17|0
1622533020000|2021-06-01 07:37:00|4358.53|4358.53|4358.53|4358.53|4358.53|4358.53|4358.53|4358.53|0
1622533030000|2021-06-01 07:37:10|4358.44|4358.44|4358.41|4358.41|4358.58|4358.58|4358.28|4358.28|0
1622533040000|2021-06-01 07:37:20|4358.71|4358.71|4358.81|4358.81|4358.81|4358.81|4358.66|4358.66|0
1622533050000|2021-06-01 07:37:30|4358.66|4358.66|4358.75|4358.75|4358.75|4358.75|4358.66|4358.66|0
1622533060000|2021-06-01 07:37:40|4358.9|4358.9|4359.25|4359.25|4359.25|4359.25|4358.9|4358.9|0
1622533080000|2021-06-01 07:38:00|4359.22|4359.22|4359.06|4359.06|4359.36|4359.36|4359.06|4359.06|0
1622533090000|2021-06-01 07:38:10|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|0
1622533100000|2021-06-01 07:38:20|4359.72|4359.72|4358.53|4358.53|4359.72|4359.72|4358.53|4358.53|0
1622533110000|2021-06-01 07:38:30|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|0
1622533120000|2021-06-01 07:38:40|4358.59|4358.59|4359.69|4359.69|4359.69|4359.69|4358.59|4358.59|0
1622533130000|2021-06-01 07:38:50|4359.57|4359.57|4359.57|4359.57|4359.57|4359.57|4359.57|4359.57|0
1622533140000|2021-06-01 07:39:00|4359.39|4359.39|4359.34|4359.34|4359.39|4359.39|4359.34|4359.34|0
1622533150000|2021-06-01 07:39:10|4359.19|4359.19|4358.29|4358.29|4359.19|4359.19|4358.23|4358.23|0
1622533160000|2021-06-01 07:39:20|4357.99|4357.99|4358.14|4358.14|4358.14|4358.14|4357.99|4357.99|0
1622533170000|2021-06-01 07:39:30|4358.29|4358.29|4358.86|4358.86|4359.16|4359.16|4358.27|4358.27|0
1622533180000|2021-06-01 07:39:40|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|0
1622533190000|2021-06-01 07:39:50|4358.27|4358.27|4358.87|4358.87|4358.87|4358.87|4358.27|4358.27|0
1622533200000|2021-06-01 07:40:00|4359.17|4359.17|4359.43|4359.43|4359.43|4359.43|4359.17|4359.17|0
1622533210000|2021-06-01 07:40:10|4359.58|4359.58|4359.58|4359.58|4359.58|4359.58|4359.58|4359.58|0
1622533220000|2021-06-01 07:40:20|4359.65|4359.65|4361.24|4361.24|4361.24|4361.24|4359.65|4359.65|0
1622533230000|2021-06-01 07:40:30|4361.54|4361.54|4361.24|4361.24|4361.54|4361.54|4361.24|4361.24|0
1622533240000|2021-06-01 07:40:40|4362.44|4362.44|4363.49|4363.49|4363.49|4363.49|4362.14|4362.14|0
1622533270000|2021-06-01 07:41:10|4364.39|4364.39|4364.69|4364.69|4364.69|4364.69|4364.39|4364.39|0
1622533280000|2021-06-01 07:41:20|4364.65|4364.65|4364.61|4364.61|4364.65|4364.65|4364.61|4364.61|0
1622533290000|2021-06-01 07:41:30|4364.57|4364.57|4364.45|4364.45|4364.57|4364.57|4364.23|4364.23|0
1622533300000|2021-06-01 07:41:40|4364.6|4364.6|4365.55|4365.55|4365.55|4365.55|4364.6|4364.6|0
1622533310000|2021-06-01 07:41:50|4365.4|4365.4|4365.99|4365.99|4365.99|4365.99|4365.4|4365.4|0
1622533320000|2021-06-01 07:42:00|4366.28|4366.28|4365.56|4365.56|4366.58|4366.58|4365.56|4365.56|0
1622533330000|2021-06-01 07:42:10|4365.86|4365.86|4365.86|4365.86|4365.86|4365.86|4365.86|4365.86|0
1622533340000|2021-06-01 07:42:20|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|0
1622533350000|2021-06-01 07:42:30|4366.31|4366.31|4366.46|4366.46|4366.46|4366.46|4366.31|4366.31|0
1622533360000|2021-06-01 07:42:40|4366.44|4366.44|4366.44|4366.44|4366.44|4366.44|4366.44|4366.44|0
1622533370000|2021-06-01 07:42:50|4365.54|4365.54|4365.39|4365.39|4365.54|4365.54|4365.39|4365.39|0
1622533380000|2021-06-01 07:43:00|4365.69|4365.69|4366.09|4366.09|4366.09|4366.09|4365.28|4365.28|0
1622533390000|2021-06-01 07:43:10|4365.49|4365.49|4366.68|4366.68|4366.68|4366.68|4365.49|4365.49|0
1622533410000|2021-06-01 07:43:30|4367.58|4367.58|4367.58|4367.58|4367.58|4367.58|4367.58|4367.58|0
1622533420000|2021-06-01 07:43:40|4368.03|4368.03|4368.78|4368.78|4368.78|4368.78|4368.03|4368.03|0
1622533430000|2021-06-01 07:43:50|4368.84|4368.84|4368.84|4368.84|4368.84|4368.84|4368.84|4368.84|0
1622533440000|2021-06-01 07:44:00|4369.14|4369.14|4369.14|4369.14|4369.14|4369.14|4369.14|4369.14|0
1622533450000|2021-06-01 07:44:10|4369.59|4369.59|4369.34|4369.34|4369.74|4369.74|4368.9|4368.9|0
1622533460000|2021-06-01 07:44:20|4369.49|4369.49|4369.19|4369.19|4369.49|4369.49|4369.19|4369.19|0
1622533470000|2021-06-01 07:44:30|4369.64|4369.64|4369.94|4369.94|4369.94|4369.94|4369.34|4369.34|0
1622533480000|2021-06-01 07:44:40|4370.39|4370.39|4370.39|4370.39|4370.39|4370.39|4370.09|4370.09|0
1622533490000|2021-06-01 07:44:50|4370.24|4370.24|4370.53|4370.53|4370.68|4370.68|4370.24|4370.24|0
1622533500000|2021-06-01 07:45:00|4370.84|4370.84|4374.04|4374.04|4374.19|4374.19|4370.84|4370.84|0
1622533510000|2021-06-01 07:45:10|4373.89|4373.89|4374.94|4374.94|4374.94|4374.94|4373.89|4373.89|0
1622533520000|2021-06-01 07:45:20|4374.96|4374.96|4374.73|4374.73|4374.96|4374.96|4374.73|4374.73|0
1622533530000|2021-06-01 07:45:30|4375.18|4375.18|4374.58|4374.58|4375.18|4375.18|4374.28|4374.28|0
1622533540000|2021-06-01 07:45:40|4374.62|4374.62|4374.34|4374.34|4374.62|4374.62|4374.25|4374.25|0
1622533550000|2021-06-01 07:45:50|4374.78|4374.78|4374.49|4374.49|4375.38|4375.38|4374.49|4374.49|0
1622533560000|2021-06-01 07:46:00|4374.34|4374.34|4373.44|4373.44|4374.34|4374.34|4373.44|4373.44|0
1622533570000|2021-06-01 07:46:10|4373.14|4373.14|4372.54|4372.54|4373.14|4373.14|4372.54|4372.54|0
1622533580000|2021-06-01 07:46:20|4372.84|4372.84|4374.18|4374.18|4374.18|4374.18|4372.84|4372.84|0
1622533590000|2021-06-01 07:46:30|4374.24|4374.24|4374.22|4374.22|4374.24|4374.24|4373.94|4373.94|0
1622533600000|2021-06-01 07:46:40|4374.07|4374.07|4375.57|4375.57|4375.72|4375.72|4373.92|4373.92|0
1622533610000|2021-06-01 07:46:50|4375.51|4375.51|4375.21|4375.21|4375.51|4375.51|4375.21|4375.21|0
1622533620000|2021-06-01 07:47:00|4375.36|4375.36|4377.6|4377.6|4377.81|4377.81|4375.36|4375.36|0
1622533630000|2021-06-01 07:47:10|4377.9|4377.9|4377.75|4377.75|4377.9|4377.9|4377.75|4377.75|0
1622533640000|2021-06-01 07:47:20|4377.66|4377.66|4376.91|4376.91|4377.96|4377.96|4376.91|4376.91|0
1622533650000|2021-06-01 07:47:30|4376.76|4376.76|4376.76|4376.76|4376.76|4376.76|4376.76|4376.76|0
1622533660000|2021-06-01 07:47:40|4376.46|4376.46|4376.44|4376.44|4376.76|4376.76|4376.44|4376.44|0
1622533670000|2021-06-01 07:47:50|4376.73|4376.73|4376.73|4376.73|4376.73|4376.73|4376.73|4376.73|0
1622533680000|2021-06-01 07:48:00|4376.59|4376.59|4376.44|4376.44|4376.59|4376.59|4376.44|4376.44|0
1622533690000|2021-06-01 07:48:10|4375.23|4375.23|4375.59|4375.59|4375.59|4375.59|4375.23|4375.23|0
1622533700000|2021-06-01 07:48:20|4375.5|4375.5|4373.37|4373.37|4375.5|4375.5|4373.37|4373.37|0
1622533710000|2021-06-01 07:48:30|4373.22|4373.22|4373.52|4373.52|4373.52|4373.52|4372.92|4372.92|0
1622533720000|2021-06-01 07:48:40|4373.07|4373.07|4373.37|4373.37|4373.37|4373.37|4372.92|4372.92|0
1622533730000|2021-06-01 07:48:50|4373.22|4373.22|4372.48|4372.48|4373.22|4373.22|4372.48|4372.48|0
1622533740000|2021-06-01 07:49:00|4372.33|4372.33|4371.46|4371.46|4373.11|4373.11|4371.46|4371.46|0
1622533750000|2021-06-01 07:49:10|4371.17|4371.17|4373.51|4373.51|4373.51|4373.51|4371.17|4371.17|0
1622533760000|2021-06-01 07:49:20|4373.36|4373.36|4372.88|4372.88|4373.36|4373.36|4372.76|4372.76|0
1622533770000|2021-06-01 07:49:30|4372.99|4372.99|4373.05|4373.05|4373.05|4373.05|4372.99|4372.99|0
1622533780000|2021-06-01 07:49:40|4373.28|4373.28|4373.28|4373.28|4373.28|4373.28|4373.28|4373.28|0
1622533790000|2021-06-01 07:49:50|4373.17|4373.17|4374.07|4374.07|4374.07|4374.07|4373.17|4373.17|0
1622533800000|2021-06-01 07:50:00|4374.37|4374.37|4374.37|4374.37|4375.27|4375.27|4374.37|4374.37|0
1622533810000|2021-06-01 07:50:10|4374.52|4374.52|4374.82|4374.82|4375.42|4375.42|4374.52|4374.52|0
1622533820000|2021-06-01 07:50:20|4375.11|4375.11|4374.61|4374.61|4375.11|4375.11|4374.61|4374.61|0
1622533830000|2021-06-01 07:50:30|4374.31|4374.31|4373.92|4373.92|4374.37|4374.37|4373.92|4373.92|0
1622533840000|2021-06-01 07:50:40|4373.77|4373.77|4373.15|4373.15|4373.77|4373.77|4373.15|4373.15|0
1622533850000|2021-06-01 07:50:50|4371.95|4371.95|4371.72|4371.72|4371.95|4371.95|4371.72|4371.72|0
1622533860000|2021-06-01 07:51:00|4371.42|4371.42|4371.42|4371.42|4371.42|4371.42|4371.42|4371.42|0
1622533870000|2021-06-01 07:51:10|4371.71|4371.71|4371.8|4371.8|4371.8|4371.8|4371.71|4371.71|0
1622533880000|2021-06-01 07:51:20|4371.95|4371.95|4371.36|4371.36|4371.95|4371.95|4371.36|4371.36|0
1622533890000|2021-06-01 07:51:30|4371.21|4371.21|4371.36|4371.36|4371.36|4371.36|4371.06|4371.06|0
1622533900000|2021-06-01 07:51:40|4371.8|4371.8|4371.5|4371.5|4371.8|4371.8|4371.5|4371.5|0
1622533910000|2021-06-01 07:51:50|4371.2|4371.2|4371.05|4371.05|4371.2|4371.2|4371.05|4371.05|0
1622533920000|2021-06-01 07:52:00|4370.76|4370.76|4370.46|4370.46|4370.76|4370.76|4370.46|4370.46|0
1622533930000|2021-06-01 07:52:10|4370.51|4370.51|4370.93|4370.93|4371.04|4371.04|4370.51|4370.51|0
1622533940000|2021-06-01 07:52:20|4371.23|4371.23|4371.38|4371.38|4371.38|4371.38|4371.23|4371.23|0
1622533950000|2021-06-01 07:52:30|4371.55|4371.55|4371.49|4371.49|4371.55|4371.55|4371.49|4371.49|0
1622533960000|2021-06-01 07:52:40|4371.79|4371.79|4372.02|4372.02|4372.02|4372.02|4371.79|4371.79|0
1622533970000|2021-06-01 07:52:50|4371.98|4371.98|4371.98|4371.98|4372.13|4372.13|4371.98|4371.98|0
1622533980000|2021-06-01 07:53:00|4371.83|4371.83|4371.97|4371.97|4371.97|4371.97|4371.68|4371.68|0
1622533990000|2021-06-01 07:53:10|4372.09|4372.09|4372.09|4372.09|4372.09|4372.09|4372.09|4372.09|0
1622534000000|2021-06-01 07:53:20|4372.69|4372.69|4372.8|4372.8|4372.8|4372.8|4372.69|4372.69|0
1622534010000|2021-06-01 07:53:30|4372.95|4372.95|4372.84|4372.84|4372.95|4372.95|4372.84|4372.84|0
1622534020000|2021-06-01 07:53:40|4372.53|4372.53|4372.21|4372.21|4372.69|4372.69|4372.21|4372.21|0
1622534030000|2021-06-01 07:53:50|4371.61|4371.61|4371.13|4371.13|4371.61|4371.61|4371.13|4371.13|0
1622534040000|2021-06-01 07:54:00|4371.11|4371.11|4370.93|4370.93|4371.23|4371.23|4370.93|4370.93|0
1622534050000|2021-06-01 07:54:10|4371|4371|4371.6|4371.6|4371.6|4371.6|4371|4371|0
1622534060000|2021-06-01 07:54:20|4371.75|4371.75|4371.75|4371.75|4371.75|4371.75|4371.75|4371.75|0
1622534070000|2021-06-01 07:54:30|4372.05|4372.05|4372.5|4372.5|4372.5|4372.5|4371.9|4371.9|0
1622534090000|2021-06-01 07:54:50|4372.65|4372.65|4372.8|4372.8|4372.8|4372.8|4372.65|4372.65|0
1622534100000|2021-06-01 07:55:00|4372.65|4372.65|4372.65|4372.65|4372.65|4372.65|4372.65|4372.65|0
1622534110000|2021-06-01 07:55:10|4372.59|4372.59|4373.49|4373.49|4373.49|4373.49|4372.59|4372.59|0
1622534120000|2021-06-01 07:55:20|4374.09|4374.09|4373.91|4373.91|4374.09|4374.09|4373.91|4373.91|0
1622534130000|2021-06-01 07:55:30|4374.51|4374.51|4374.21|4374.21|4374.51|4374.51|4374.21|4374.21|0
1622534140000|2021-06-01 07:55:40|4374.32|4374.32|4374.59|4374.59|4374.89|4374.89|4374.14|4374.14|0
1622534150000|2021-06-01 07:55:50|4374.74|4374.74|4374.74|4374.74|4374.74|4374.74|4374.74|4374.74|0
1622534170000|2021-06-01 07:56:10|4375.19|4375.19|4375.19|4375.19|4375.19|4375.19|4375.19|4375.19|0
1622534180000|2021-06-01 07:56:20|4374.89|4374.89|4374.89|4374.89|4374.89|4374.89|4374.89|4374.89|0
1622534200000|2021-06-01 07:56:40|4374.8|4374.8|4374.8|4374.8|4374.8|4374.8|4374.8|4374.8|0
1622534210000|2021-06-01 07:56:50|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|0
1622534220000|2021-06-01 07:57:00|4374.23|4374.23|4374.72|4374.72|4374.72|4374.72|4374.12|4374.12|0
1622534230000|2021-06-01 07:57:10|4374.79|4374.79|4374.79|4374.79|4374.79|4374.79|4374.79|4374.79|0
1622534260000|2021-06-01 07:57:40|4375.09|4375.09|4375.09|4375.09|4375.09|4375.09|4375.09|4375.09|0
1622534270000|2021-06-01 07:57:50|4375.54|4375.54|4376.29|4376.29|4376.29|4376.29|4375.54|4375.54|0
1622534280000|2021-06-01 07:58:00|4376.14|4376.14|4376.9|4376.9|4376.9|4376.9|4376.14|4376.14|0
1622534290000|2021-06-01 07:58:10|4378.64|4378.64|4379.49|4379.49|4379.58|4379.58|4378.64|4378.64|0
1622534300000|2021-06-01 07:58:20|4379.79|4379.79|4379.94|4379.94|4379.94|4379.94|4379.79|4379.79|0
1622534310000|2021-06-01 07:58:30|4380.54|4380.54|4380.59|4380.59|4380.64|4380.64|4380.54|4380.54|0
1622534320000|2021-06-01 07:58:40|4380.54|4380.54|4380.39|4380.39|4380.54|4380.54|4380.39|4380.39|0
1622534340000|2021-06-01 07:59:00|4379.79|4379.79|4379.49|4379.49|4379.79|4379.79|4379.49|4379.49|0
1622534350000|2021-06-01 07:59:10|4379.79|4379.79|4380.09|4380.09|4380.09|4380.09|4379.79|4379.79|0
1622534360000|2021-06-01 07:59:20|4380.24|4380.24|4380.19|4380.19|4380.24|4380.24|4380.19|4380.19|0
1622534370000|2021-06-01 07:59:30|4381.09|4381.09|4380.94|4380.94|4381.09|4381.09|4380.94|4380.94|0
1622534380000|2021-06-01 07:59:40|4381.24|4381.24|4381.45|4381.45|4381.45|4381.45|4381.15|4381.15|0
1622534390000|2021-06-01 07:59:50|4381.6|4381.6|4383.04|4383.04|4383.04|4383.04|4381.6|4381.6|0
1622534400000|2021-06-01 08:00:00|4382.95|4382.95|4383.93|4383.93|4383.93|4383.93|4382.65|4382.65|0
1622534410000|2021-06-01 08:00:10|4383.33|4383.33|4383.6|4383.6|4383.93|4383.93|4383.33|4383.33|0
1622534420000|2021-06-01 08:00:20|4383.97|4383.97|4384.57|4384.57|4384.57|4384.57|4383.97|4383.97|0
1622534440000|2021-06-01 08:00:40|4383.67|4383.67|4383.67|4383.67|4383.67|4383.67|4383.67|4383.67|0
1622534450000|2021-06-01 08:00:50|4383.82|4383.82|4383.99|4383.99|4383.99|4383.99|4383.82|4383.82|0
1622534470000|2021-06-01 08:01:10|4384.59|4384.59|4384.63|4384.63|4385.23|4385.23|4384.59|4384.59|0
1622534480000|2021-06-01 08:01:20|4385.23|4385.23|4385.38|4385.38|4385.53|4385.53|4385.23|4385.23|0
1622534490000|2021-06-01 08:01:30|4385.23|4385.23|4385.53|4385.53|4386.13|4386.13|4385.23|4385.23|0
1622534500000|2021-06-01 08:01:40|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|0
1622534510000|2021-06-01 08:01:50|4386.28|4386.28|4386.97|4386.97|4386.97|4386.97|4386.28|4386.28|0
1622534520000|2021-06-01 08:02:00|4387.57|4387.57|4388.62|4388.62|4388.62|4388.62|4386.97|4386.97|0
1622534530000|2021-06-01 08:02:10|4389.22|4389.22|4388.62|4388.62|4389.22|4389.22|4388.32|4388.32|0
1622534540000|2021-06-01 08:02:20|4388.92|4388.92|4388.73|4388.73|4389.03|4389.03|4388.13|4388.13|0
1622534550000|2021-06-01 08:02:30|4388.78|4388.78|4389.01|4389.01|4389.14|4389.14|4388.78|4388.78|0
1622534560000|2021-06-01 08:02:40|4388.71|4388.71|4387.06|4387.06|4388.71|4388.71|4387.06|4387.06|0
1622534570000|2021-06-01 08:02:50|4386.61|4386.61|4386.42|4386.42|4386.75|4386.75|4386.42|4386.42|0
1622534580000|2021-06-01 08:03:00|4386.24|4386.24|4385.88|4385.88|4386.38|4386.38|4385.88|4385.88|0
1622534590000|2021-06-01 08:03:10|4385.91|4385.91|4384.36|4384.36|4385.91|4385.91|4384.36|4384.36|0
1622534600000|2021-06-01 08:03:20|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|0
1622534610000|2021-06-01 08:03:30|4383.55|4383.55|4383.11|4383.11|4383.55|4383.55|4383.11|4383.11|0
1622534620000|2021-06-01 08:03:40|4382.81|4382.81|4382.81|4382.81|4382.81|4382.81|4382.81|4382.81|0
1622534630000|2021-06-01 08:03:50|4383.16|4383.16|4383.01|4383.01|4383.16|4383.16|4383.01|4383.01|0
1622534640000|2021-06-01 08:04:00|4383.31|4383.31|4383.91|4383.91|4383.91|4383.91|4383.31|4383.31|0
1622534650000|2021-06-01 08:04:10|4384.5|4384.5|4383.95|4383.95|4384.5|4384.5|4383.9|4383.9|0
1622534660000|2021-06-01 08:04:20|4384.4|4384.4|4384.1|4384.1|4384.4|4384.4|4384.1|4384.1|0
1622534670000|2021-06-01 08:04:30|4384.02|4384.02|4383.54|4383.54|4384.02|4384.02|4383.54|4383.54|0
1622534680000|2021-06-01 08:04:40|4384.14|4384.14|4384.14|4384.14|4384.14|4384.14|4384.14|4384.14|0
1622534690000|2021-06-01 08:04:50|4384.05|4384.05|4384.05|4384.05|4384.05|4384.05|4384.05|4384.05|0
1622534700000|2021-06-01 08:05:00|4384.28|4384.28|4384.6|4384.6|4384.6|4384.6|4384.28|4384.28|0
1622534710000|2021-06-01 08:05:10|4384.77|4384.77|4385.67|4385.67|4385.97|4385.97|4384.77|4384.77|0
1622534730000|2021-06-01 08:05:30|4385.08|4385.08|4385.62|4385.62|4385.62|4385.62|4385.08|4385.08|0
1622534740000|2021-06-01 08:05:40|4385.65|4385.65|4386.85|4386.85|4386.85|4386.85|4385.65|4385.65|0
1622534750000|2021-06-01 08:05:50|4386.25|4386.25|4385.95|4385.95|4386.25|4386.25|4385.95|4385.95|0
1622534760000|2021-06-01 08:06:00|4385.5|4385.5|4384.7|4384.7|4385.5|4385.5|4384.07|4384.07|0
1622534770000|2021-06-01 08:06:10|4384.39|4384.39|4385.39|4385.39|4385.62|4385.62|4384.39|4384.39|0
1622534780000|2021-06-01 08:06:20|4385.09|4385.09|4385.39|4385.39|4385.39|4385.39|4385.09|4385.09|0
1622534790000|2021-06-01 08:06:30|4385.69|4385.69|4386.26|4386.26|4386.26|4386.26|4385.69|4385.69|0
1622534800000|2021-06-01 08:06:40|4386.2|4386.2|4385.64|4385.64|4386.2|4386.2|4385.64|4385.64|0
1622534810000|2021-06-01 08:06:50|4385.52|4385.52|4385.52|4385.52|4385.52|4385.52|4385.37|4385.37|0
1622534820000|2021-06-01 08:07:00|4385.82|4385.82|4386.18|4386.18|4386.18|4386.18|4385.82|4385.82|0
1622534830000|2021-06-01 08:07:10|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|0
1622534840000|2021-06-01 08:07:20|4386.18|4386.18|4385.49|4385.49|4386.18|4386.18|4385.49|4385.49|0
1622534850000|2021-06-01 08:07:30|4385.4|4385.4|4385.4|4385.4|4385.4|4385.4|4385.4|4385.4|0
1622534860000|2021-06-01 08:07:40|4385.7|4385.7|4385.7|4385.7|4385.7|4385.7|4385.7|4385.7|0
1622534870000|2021-06-01 08:07:50|4386|4386|4386.36|4386.36|4386.36|4386.36|4386|4386|0
1622534880000|2021-06-01 08:08:00|4386.06|4386.06|4385.84|4385.84|4386.06|4386.06|4385.84|4385.84|0
1622534890000|2021-06-01 08:08:10|4385.4|4385.4|4385.28|4385.28|4385.4|4385.4|4385.1|4385.1|0
1622534900000|2021-06-01 08:08:20|4385.58|4385.58|4386.78|4386.78|4386.78|4386.78|4385.58|4385.58|0
1622534920000|2021-06-01 08:08:40|4386.61|4386.61|4386.61|4386.61|4386.61|4386.61|4386.61|4386.61|0
1622534930000|2021-06-01 08:08:50|4387.35|4387.35|4387.65|4387.65|4387.65|4387.65|4387.35|4387.35|0
1622534940000|2021-06-01 08:09:00|4387.05|4387.05|4387.05|4387.05|4387.05|4387.05|4387.05|4387.05|0
1622534950000|2021-06-01 08:09:10|4386.75|4386.75|4386.73|4386.73|4386.75|4386.75|4386.73|4386.73|0
1622534960000|2021-06-01 08:09:20|4386.77|4386.77|4386.92|4386.92|4386.92|4386.92|4386.77|4386.77|0
1622534970000|2021-06-01 08:09:30|4386.97|4386.97|4386.97|4386.97|4386.97|4386.97|4386.97|4386.97|0
1622534990000|2021-06-01 08:09:50|4386.82|4386.82|4387.63|4387.63|4388.32|4388.32|4386.82|4386.82|0
1622535000000|2021-06-01 08:10:00|4387.48|4387.48|4383.6|4383.6|4387.63|4387.63|4383|4383|0
1622535010000|2021-06-01 08:10:10|4384.2|4384.2|4383.15|4383.15|4384.2|4384.2|4383.15|4383.15|0
1622535020000|2021-06-01 08:10:20|4383.26|4383.26|4383.19|4383.19|4383.26|4383.26|4383.19|4383.19|0
1622535030000|2021-06-01 08:10:30|4383.04|4383.04|4382.97|4382.97|4383.04|4383.04|4382.97|4382.97|0
1622535040000|2021-06-01 08:10:40|4382.67|4382.67|4382.28|4382.28|4382.67|4382.67|4382.28|4382.28|0
1622535050000|2021-06-01 08:10:50|4382.37|4382.37|4382.45|4382.45|4382.48|4382.48|4382.33|4382.33|0
1622535060000|2021-06-01 08:11:00|4382.3|4382.3|4382.3|4382.3|4382.3|4382.3|4382.3|4382.3|0
1622535070000|2021-06-01 08:11:10|4382.45|4382.45|4381.49|4381.49|4382.45|4382.45|4381.49|4381.49|0
1622535080000|2021-06-01 08:11:20|4381.79|4381.79|4381.49|4381.49|4381.79|4381.79|4381.49|4381.49|0
1622535100000|2021-06-01 08:11:40|4380.29|4380.29|4380.29|4380.29|4380.29|4380.29|4379.99|4379.99|0
1622535110000|2021-06-01 08:11:50|4380.43|4380.43|4380.53|4380.53|4380.53|4380.53|4380.43|4380.43|0
1622535120000|2021-06-01 08:12:00|4381.43|4381.43|4380.55|4380.55|4381.45|4381.45|4380.55|4380.55|0
1622535130000|2021-06-01 08:12:10|4380.4|4380.4|4379.65|4379.65|4380.4|4380.4|4379.65|4379.65|0
1622535150000|2021-06-01 08:12:30|4379.21|4379.21|4377.1|4377.1|4379.21|4379.21|4377.1|4377.1|0
1622535160000|2021-06-01 08:12:40|4377.4|4377.4|4377.55|4377.55|4377.55|4377.55|4377.1|4377.1|0
1622535180000|2021-06-01 08:13:00|4377.4|4377.4|4377.4|4377.4|4377.4|4377.4|4377.4|4377.4|0
1622535190000|2021-06-01 08:13:10|4378.31|4378.31|4378.04|4378.04|4378.31|4378.31|4378.04|4378.04|0
1622535200000|2021-06-01 08:13:20|4377.43|4377.43|4377.25|4377.25|4377.43|4377.43|4377.25|4377.25|0
1622535210000|2021-06-01 08:13:30|4377.4|4377.4|4377.4|4377.4|4377.4|4377.4|4377.4|4377.4|0
1622535220000|2021-06-01 08:13:40|4377.38|4377.38|4377.4|4377.4|4377.4|4377.4|4377.38|4377.38|0
1622535230000|2021-06-01 08:13:50|4377.23|4377.23|4377.98|4377.98|4378.58|4378.58|4377.23|4377.23|0
1622535240000|2021-06-01 08:14:00|4378.28|4378.28|4378.88|4378.88|4378.88|4378.88|4378.28|4378.28|0
1622535250000|2021-06-01 08:14:10|4378.73|4378.73|4379.32|4379.32|4379.32|4379.32|4378.73|4378.73|0
1622535260000|2021-06-01 08:14:20|4378.72|4378.72|4378.27|4378.27|4378.72|4378.72|4378.27|4378.27|0
1622535290000|2021-06-01 08:14:50|4377.67|4377.67|4377.97|4377.97|4377.97|4377.97|4377.67|4377.67|0
1622535300000|2021-06-01 08:15:00|4378.14|4378.14|4379.1|4379.1|4379.25|4379.25|4378.05|4378.05|0
1622535340000|2021-06-01 08:15:40|4378.95|4378.95|4378.65|4378.65|4378.95|4378.95|4378.35|4378.35|0
1622535360000|2021-06-01 08:16:00|4378.95|4378.95|4378.95|4378.95|4378.95|4378.95|4378.95|4378.95|0
1622535370000|2021-06-01 08:16:10|4378.65|4378.65|4378.65|4378.65|4378.65|4378.65|4378.65|4378.65|0
1622535390000|2021-06-01 08:16:30|4378.96|4378.96|4378.3|4378.3|4379.14|4379.14|4377.84|4377.84|0
1622535400000|2021-06-01 08:16:40|4378|4378|4378|4378|4378|4378|4378|4378|0
1622535410000|2021-06-01 08:16:50|4378.28|4378.28|4378.6|4378.6|4378.6|4378.6|4378.28|4378.28|0
1622535420000|2021-06-01 08:17:00|4378.66|4378.66|4379.56|4379.56|4379.56|4379.56|4378.66|4378.66|0
1622535450000|2021-06-01 08:17:30|4379.61|4379.61|4379.33|4379.33|4379.63|4379.63|4379.33|4379.33|0
1622535460000|2021-06-01 08:17:40|4379.19|4379.19|4379.19|4379.19|4379.19|4379.19|4379.19|4379.19|0
1622535470000|2021-06-01 08:17:50|4379.32|4379.32|4378.85|4378.85|4379.32|4379.32|4378.81|4378.81|0
1622535480000|2021-06-01 08:18:00|4378.76|4378.76|4378.76|4378.76|4378.76|4378.76|4378.76|4378.76|0
1622535490000|2021-06-01 08:18:10|4376.96|4376.96|4377|4377|4377|4377|4376.96|4376.96|0
1622535500000|2021-06-01 08:18:20|4377.6|4377.6|4377.49|4377.49|4377.79|4377.79|4377.49|4377.49|0
1622535510000|2021-06-01 08:18:30|4377.42|4377.42|4377.31|4377.31|4377.42|4377.42|4377.31|4377.31|0
1622535520000|2021-06-01 08:18:40|4377.28|4377.28|4377.28|4377.28|4377.28|4377.28|4377.28|4377.28|0
1622535540000|2021-06-01 08:19:00|4377.01|4377.01|4377.43|4377.43|4377.43|4377.43|4377.01|4377.01|0
1622535560000|2021-06-01 08:19:20|4377.28|4377.28|4378.06|4378.06|4378.06|4378.06|4377.28|4377.28|0
1622535570000|2021-06-01 08:19:30|4377.76|4377.76|4378.06|4378.06|4378.06|4378.06|4377.76|4377.76|0
1622535580000|2021-06-01 08:19:40|4378.21|4378.21|4378.33|4378.33|4378.33|4378.33|4378.21|4378.21|0
1622535590000|2021-06-01 08:19:50|4378.63|4378.63|4378.68|4378.68|4378.68|4378.68|4378.33|4378.33|0
1622535600000|2021-06-01 08:20:00|4378.73|4378.73|4378.58|4378.58|4378.73|4378.73|4378.58|4378.58|0
1622535610000|2021-06-01 08:20:10|4378.44|4378.44|4378.44|4378.44|4378.44|4378.44|4378.44|4378.44|0
1622535620000|2021-06-01 08:20:20|4378.13|4378.13|4378.13|4378.13|4378.13|4378.13|4378.13|4378.13|0
1622535630000|2021-06-01 08:20:30|4378.44|4378.44|4378.44|4378.44|4378.44|4378.44|4378.44|4378.44|0
1622535640000|2021-06-01 08:20:40|4378.13|4378.13|4377.83|4377.83|4378.13|4378.13|4377.83|4377.83|0
1622535650000|2021-06-01 08:20:50|4378.13|4378.13|4377.53|4377.53|4378.13|4378.13|4377.53|4377.53|0
1622535660000|2021-06-01 08:21:00|4377.23|4377.23|4377.23|4377.23|4377.53|4377.53|4377.23|4377.23|0
1622535670000|2021-06-01 08:21:10|4377.83|4377.83|4377.83|4377.83|4377.83|4377.83|4377.83|4377.83|0
1622535680000|2021-06-01 08:21:20|4377.53|4377.53|4377.38|4377.38|4377.53|4377.53|4377.23|4377.23|0
1622535690000|2021-06-01 08:21:30|4377.68|4377.68|4377.83|4377.83|4377.83|4377.83|4377.68|4377.68|0
1622535700000|2021-06-01 08:21:40|4377.98|4377.98|4378.82|4378.82|4379.18|4379.18|4377.98|4377.98|0
1622535710000|2021-06-01 08:21:50|4378.52|4378.52|4378.69|4378.69|4378.69|4378.69|4378.52|4378.52|0
1622535720000|2021-06-01 08:22:00|4378.54|4378.54|4378.79|4378.79|4379.08|4379.08|4378.54|4378.54|0
1622535730000|2021-06-01 08:22:10|4377.58|4377.58|4377.49|4377.49|4377.58|4377.58|4377.4|4377.4|0
1622535750000|2021-06-01 08:22:30|4377.58|4377.58|4377.58|4377.58|4377.58|4377.58|4377.58|4377.58|0
1622535760000|2021-06-01 08:22:40|4377.63|4377.63|4377.93|4377.93|4377.93|4377.93|4377.63|4377.63|0
1622535780000|2021-06-01 08:23:00|4377.33|4377.33|4377.33|4377.33|4377.33|4377.33|4377.33|4377.33|0
1622535790000|2021-06-01 08:23:10|4377.24|4377.24|4377.54|4377.54|4377.54|4377.54|4377.24|4377.24|0
1622535800000|2021-06-01 08:23:20|4376.94|4376.94|4376.64|4376.64|4376.94|4376.94|4376.64|4376.64|0
1622535820000|2021-06-01 08:23:40|4376.34|4376.34|4376.04|4376.04|4376.34|4376.34|4376.04|4376.04|0
1622535830000|2021-06-01 08:23:50|4375.89|4375.89|4376.19|4376.19|4376.49|4376.49|4375.89|4375.89|0
1622535840000|2021-06-01 08:24:00|4375.59|4375.59|4375.34|4375.34|4375.59|4375.59|4375.34|4375.34|0
1622535850000|2021-06-01 08:24:10|4375.27|4375.27|4375.25|4375.25|4375.27|4375.27|4375.18|4375.18|0
1622535860000|2021-06-01 08:24:20|4375.4|4375.4|4375.38|4375.38|4375.4|4375.4|4375.38|4375.38|0
1622535870000|2021-06-01 08:24:30|4375.68|4375.68|4375.68|4375.68|4375.68|4375.68|4375.68|4375.68|0
1622535880000|2021-06-01 08:24:40|4375.38|4375.38|4375.83|4375.83|4375.83|4375.83|4375.23|4375.23|0
1622535890000|2021-06-01 08:24:50|4376.13|4376.13|4376.13|4376.13|4376.13|4376.13|4376.13|4376.13|0
1622535900000|2021-06-01 08:25:00|4376.22|4376.22|4376.46|4376.46|4376.46|4376.46|4376.22|4376.22|0
1622535910000|2021-06-01 08:25:10|4376.37|4376.37|4375.62|4375.62|4376.37|4376.37|4375.62|4375.62|0
1622535920000|2021-06-01 08:25:20|4375.47|4375.47|4374.76|4374.76|4375.47|4375.47|4374.4|4374.4|0
1622535930000|2021-06-01 08:25:30|4375.06|4375.06|4375.36|4375.36|4375.36|4375.36|4375.06|4375.06|0
1622535940000|2021-06-01 08:25:40|4375.96|4375.96|4376.26|4376.26|4376.26|4376.26|4375.96|4375.96|0
1622535950000|2021-06-01 08:25:50|4376.11|4376.11|4376.71|4376.71|4376.71|4376.71|4376.11|4376.11|0
1622535960000|2021-06-01 08:26:00|4377.16|4377.16|4377.91|4377.91|4377.91|4377.91|4376.86|4376.86|0
1622535970000|2021-06-01 08:26:10|4378.21|4378.21|4378.51|4378.51|4378.51|4378.51|4378.21|4378.21|0
1622535980000|2021-06-01 08:26:20|4377.91|4377.91|4378.74|4378.74|4378.74|4378.74|4377.76|4377.76|0
1622535990000|2021-06-01 08:26:30|4378.44|4378.44|4379.04|4379.04|4379.04|4379.04|4378.44|4378.44|0
1622536010000|2021-06-01 08:26:50|4379.14|4379.14|4377.81|4377.81|4379.14|4379.14|4377.81|4377.81|0
1622536020000|2021-06-01 08:27:00|4377.36|4377.36|4377.51|4377.51|4377.51|4377.51|4377.36|4377.36|0
1622536030000|2021-06-01 08:27:10|4377.66|4377.66|4377.66|4377.66|4377.66|4377.66|4377.66|4377.66|0
1622536040000|2021-06-01 08:27:20|4377.51|4377.51|4376.31|4376.31|4377.51|4377.51|4376.31|4376.31|0
1622536050000|2021-06-01 08:27:30|4376.46|4376.46|4376.46|4376.46|4376.46|4376.46|4376.46|4376.46|0
1622536060000|2021-06-01 08:27:40|4376.31|4376.31|4376.31|4376.31|4376.31|4376.31|4376.31|4376.31|0
1622536070000|2021-06-01 08:27:50|4376.27|4376.27|4376.57|4376.57|4376.57|4376.57|4376.27|4376.27|0
1622536080000|2021-06-01 08:28:00|4376.42|4376.42|4376.42|4376.42|4376.42|4376.42|4376.42|4376.42|0
1622536090000|2021-06-01 08:28:10|4376.57|4376.57|4377.17|4377.17|4377.17|4377.17|4376.57|4376.57|0
1622536140000|2021-06-01 08:29:00|4378.07|4378.07|4378.44|4378.44|4378.44|4378.44|4378.07|4378.07|0
1622536170000|2021-06-01 08:29:30|4378.74|4378.74|4377.99|4377.99|4378.74|4378.74|4377.76|4377.76|0
1622536180000|2021-06-01 08:29:40|4377.82|4377.82|4377.79|4377.79|4377.82|4377.82|4377.79|4377.79|0
1622536200000|2021-06-01 08:30:00|4378.09|4378.09|4378.13|4378.13|4378.27|4378.27|4378.09|4378.09|0
1622536210000|2021-06-01 08:30:10|4378.43|4378.43|4378.43|4378.43|4378.43|4378.43|4378.43|4378.43|0
1622536220000|2021-06-01 08:30:20|4378.73|4378.73|4379.35|4379.35|4379.35|4379.35|4378.73|4378.73|0
1622536230000|2021-06-01 08:30:30|4379.44|4379.44|4379.67|4379.67|4379.67|4379.67|4379.44|4379.44|0
1622536240000|2021-06-01 08:30:40|4380.12|4380.12|4380.72|4380.72|4380.72|4380.72|4380.12|4380.12|0
1622536250000|2021-06-01 08:30:50|4381.02|4381.02|4381.02|4381.02|4381.02|4381.02|4381.02|4381.02|0
1622536260000|2021-06-01 08:31:00|4380.87|4380.87|4380.57|4380.57|4380.87|4380.87|4380.57|4380.57|0
1622536270000|2021-06-01 08:31:10|4380.87|4380.87|4380.87|4380.87|4380.87|4380.87|4380.87|4380.87|0
1622536280000|2021-06-01 08:31:20|4380.57|4380.57|4380.42|4380.42|4380.57|4380.57|4380.42|4380.42|0
1622536290000|2021-06-01 08:31:30|4380.35|4380.35|4381.25|4381.25|4381.25|4381.25|4380.35|4380.35|0
1622536300000|2021-06-01 08:31:40|4381.19|4381.19|4381.32|4381.32|4381.32|4381.32|4380.91|4380.91|0
1622536310000|2021-06-01 08:31:50|4382.52|4382.52|4382.52|4382.52|4382.58|4382.58|4382.52|4382.52|0
1622536320000|2021-06-01 08:32:00|4382.54|4382.54|4382.54|4382.54|4382.54|4382.54|4382.54|4382.54|0
1622536330000|2021-06-01 08:32:10|4381.94|4381.94|4381.94|4381.94|4381.94|4381.94|4381.94|4381.94|0
1622536340000|2021-06-01 08:32:20|4382.54|4382.54|4382.54|4382.54|4382.54|4382.54|4382.54|4382.54|0
1622536350000|2021-06-01 08:32:30|4382.84|4382.84|4382.54|4382.54|4382.84|4382.84|4382.54|4382.54|0
1622536360000|2021-06-01 08:32:40|4382.24|4382.24|4382.24|4382.24|4382.24|4382.24|4382.01|4382.01|0
1622536370000|2021-06-01 08:32:50|4381.79|4381.79|4381.25|4381.25|4381.79|4381.79|4381.25|4381.25|0
1622536380000|2021-06-01 08:33:00|4381.34|4381.34|4381.34|4381.34|4381.34|4381.34|4381.34|4381.34|0
1622536390000|2021-06-01 08:33:10|4381.06|4381.06|4381.13|4381.13|4381.13|4381.13|4380.89|4380.89|0
1622536410000|2021-06-01 08:33:30|4380.84|4380.84|4380.84|4380.84|4380.84|4380.84|4380.84|4380.84|0
1622536420000|2021-06-01 08:33:40|4380.89|4380.89|4380.89|4380.89|4380.89|4380.89|4380.89|4380.89|0
1622536430000|2021-06-01 08:33:50|4380.98|4380.98|4381.79|4381.79|4381.79|4381.79|4380.98|4380.98|0
1622536450000|2021-06-01 08:34:10|4381.86|4381.86|4382.31|4382.31|4382.31|4382.31|4381.86|4381.86|0
1622536460000|2021-06-01 08:34:20|4382.37|4382.37|4382.37|4382.37|4382.41|4382.41|4382.37|4382.37|0
1622536490000|2021-06-01 08:34:50|4382.07|4382.07|4382.54|4382.54|4382.54|4382.54|4382.07|4382.07|0
1622536500000|2021-06-01 08:35:00|4383.14|4383.14|4383.14|4383.14|4383.14|4383.14|4383.14|4383.14|0
1622536510000|2021-06-01 08:35:10|4383.44|4383.44|4384.47|4384.47|4384.47|4384.47|4383.42|4383.42|0
1622536520000|2021-06-01 08:35:20|4384.51|4384.51|4384.21|4384.21|4384.51|4384.51|4384.21|4384.21|0
1622536530000|2021-06-01 08:35:30|4384.51|4384.51|4384.63|4384.63|4384.65|4384.65|4384.51|4384.51|0
1622536540000|2021-06-01 08:35:40|4384.03|4384.03|4383.37|4383.37|4384.03|4384.03|4383.37|4383.37|0
1622536550000|2021-06-01 08:35:50|4383.33|4383.33|4383.33|4383.33|4383.33|4383.33|4383.33|4383.33|0
1622536560000|2021-06-01 08:36:00|4383.63|4383.63|4383.78|4383.78|4383.78|4383.78|4383.63|4383.63|0
1622536570000|2021-06-01 08:36:10|4384.08|4384.08|4384.08|4384.08|4384.08|4384.08|4384.08|4384.08|0
1622536590000|2021-06-01 08:36:30|4383.93|4383.93|4384.53|4384.53|4384.53|4384.53|4383.93|4383.93|0
1622536600000|2021-06-01 08:36:40|4384.23|4384.23|4384.23|4384.23|4384.23|4384.23|4384.23|4384.23|0
1622536620000|2021-06-01 08:37:00|4384.32|4384.32|4384.58|4384.58|4384.6|4384.6|4384.32|4384.32|0
1622536630000|2021-06-01 08:37:10|4384.6|4384.6|4384.73|4384.73|4385.03|4385.03|4384.6|4384.6|0
1622536640000|2021-06-01 08:37:20|4384.68|4384.68|4384.82|4384.82|4384.82|4384.82|4384.68|4384.68|0
1622536650000|2021-06-01 08:37:30|4384.73|4384.73|4384.73|4384.73|4384.73|4384.73|4384.73|4384.73|0
1622536660000|2021-06-01 08:37:40|4384.66|4384.66|4384.54|4384.54|4384.66|4384.66|4384.54|4384.54|0
1622536670000|2021-06-01 08:37:50|4384.69|4384.69|4385.11|4385.11|4385.11|4385.11|4384.69|4384.69|0
1622536680000|2021-06-01 08:38:00|4384.81|4384.81|4384.51|4384.51|4384.81|4384.81|4384.51|4384.51|0
1622536690000|2021-06-01 08:38:10|4384.33|4384.33|4384.26|4384.26|4384.33|4384.33|4384.21|4384.21|0
1622536700000|2021-06-01 08:38:20|4383.91|4383.91|4384.01|4384.01|4384.06|4384.06|4383.68|4383.68|0
1622536710000|2021-06-01 08:38:30|4383.96|4383.96|4383.96|4383.96|4383.96|4383.96|4383.96|4383.96|0
1622536720000|2021-06-01 08:38:40|4384.13|4384.13|4383.6|4383.6|4384.2|4384.2|4383.6|4383.6|0
1622536730000|2021-06-01 08:38:50|4383.66|4383.66|4384.47|4384.47|4384.47|4384.47|4383.66|4383.66|0
1622536740000|2021-06-01 08:39:00|4384.57|4384.57|4385.09|4385.09|4385.09|4385.09|4384.49|4384.49|0
1622536750000|2021-06-01 08:39:10|4386.29|4386.29|4386.34|4386.34|4386.34|4386.34|4386.29|4386.29|0
1622536760000|2021-06-01 08:39:20|4386.19|4386.19|4385.87|4385.87|4386.26|4386.26|4385.87|4385.87|0
1622536770000|2021-06-01 08:39:30|4385.89|4385.89|4384.38|4384.38|4385.89|4385.89|4384.38|4384.38|0
1622536780000|2021-06-01 08:39:40|4383.78|4383.78|4383.33|4383.33|4383.78|4383.78|4383.33|4383.33|0
1622536790000|2021-06-01 08:39:50|4383.3|4383.3|4383.08|4383.08|4383.3|4383.3|4383.08|4383.08|0
1622536800000|2021-06-01 08:40:00|4383.17|4383.17|4383.19|4383.19|4383.49|4383.49|4382.89|4382.89|0
1622536810000|2021-06-01 08:40:10|4383.21|4383.21|4383.21|4383.21|4383.21|4383.21|4383.21|4383.21|0
1622536820000|2021-06-01 08:40:20|4383.36|4383.36|4383.48|4383.48|4383.48|4383.48|4383.36|4383.36|0
1622536830000|2021-06-01 08:40:30|4383.52|4383.52|4383.21|4383.21|4383.52|4383.52|4383.21|4383.21|0
1622536840000|2021-06-01 08:40:40|4383.39|4383.39|4382.79|4382.79|4383.39|4383.39|4382.79|4382.79|0
1622536850000|2021-06-01 08:40:50|4382.61|4382.61|4381.86|4381.86|4382.61|4382.61|4381.86|4381.86|0
1622536860000|2021-06-01 08:41:00|4382.01|4382.01|4382.01|4382.01|4382.01|4382.01|4382.01|4382.01|0
1622536870000|2021-06-01 08:41:10|4382.1|4382.1|4382.13|4382.13|4382.13|4382.13|4382.1|4382.1|0
1622536880000|2021-06-01 08:41:20|4382.18|4382.18|4383.09|4383.09|4383.09|4383.09|4382.18|4382.18|0
1622536890000|2021-06-01 08:41:30|4383.38|4383.38|4383.38|4383.38|4383.38|4383.38|4383.38|4383.38|0
1622536900000|2021-06-01 08:41:40|4383.98|4383.98|4384.28|4384.28|4384.28|4384.28|4383.98|4383.98|0
1622536910000|2021-06-01 08:41:50|4384.46|4384.46|4384.67|4384.67|4384.67|4384.67|4384.46|4384.46|0
1622536920000|2021-06-01 08:42:00|4385.27|4385.27|4385.02|4385.02|4385.27|4385.27|4384.87|4384.87|0
1622536930000|2021-06-01 08:42:10|4385.62|4385.62|4385.53|4385.53|4385.62|4385.62|4385.53|4385.53|0
1622536940000|2021-06-01 08:42:20|4385.44|4385.44|4385.44|4385.44|4385.44|4385.44|4385.44|4385.44|0
1622536950000|2021-06-01 08:42:30|4385.74|4385.74|4385.74|4385.74|4385.74|4385.74|4385.74|4385.74|0
1622536960000|2021-06-01 08:42:40|4386.94|4386.94|4386.94|4386.94|4386.94|4386.94|4386.94|4386.94|0
1622536970000|2021-06-01 08:42:50|4386.34|4386.34|4386|4386|4386.34|4386.34|4386|4386|0
1622536980000|2021-06-01 08:43:00|4386.15|4386.15|4386.15|4386.15|4386.15|4386.15|4386.15|4386.15|0
1622536990000|2021-06-01 08:43:10|4386|4386|4385.85|4385.85|4386.15|4386.15|4385.85|4385.85|0
1622537010000|2021-06-01 08:43:30|4385.94|4385.94|4385.94|4385.94|4385.94|4385.94|4385.94|4385.94|0
1622537020000|2021-06-01 08:43:40|4385.96|4385.96|4385.91|4385.91|4385.96|4385.96|4385.91|4385.91|0
1622537040000|2021-06-01 08:44:00|4386.21|4386.21|4386.66|4386.66|4386.66|4386.66|4386.06|4386.06|0
1622537060000|2021-06-01 08:44:20|4386.96|4386.96|4386.96|4386.96|4386.96|4386.96|4386.96|4386.96|0
1622537070000|2021-06-01 08:44:30|4386.68|4386.68|4386.68|4386.68|4386.68|4386.68|4386.68|4386.68|0
1622537080000|2021-06-01 08:44:40|4387.27|4387.27|4387.27|4387.27|4387.27|4387.27|4387.27|4387.27|0
1622537100000|2021-06-01 08:45:00|4387.57|4387.57|4387.57|4387.57|4387.57|4387.57|4387.57|4387.57|0
1622537110000|2021-06-01 08:45:10|4388.77|4388.77|4388.83|4388.83|4388.83|4388.83|4388.77|4388.77|0
1622537120000|2021-06-01 08:45:20|4388.86|4388.86|4388.86|4388.86|4388.86|4388.86|4388.86|4388.86|0
1622537130000|2021-06-01 08:45:30|4388.56|4388.56|4388.56|4388.56|4388.56|4388.56|4388.56|4388.56|0
1622537140000|2021-06-01 08:45:40|4389.16|4389.16|4389.75|4389.75|4389.75|4389.75|4389.16|4389.16|0
1622537150000|2021-06-01 08:45:50|4389.9|4389.9|4390.05|4390.05|4390.65|4390.65|4389.9|4389.9|0
1622537160000|2021-06-01 08:46:00|4390|4390|4390.32|4390.32|4390.32|4390.32|4390|4390|0
1622537190000|2021-06-01 08:46:30|4390.43|4390.43|4390.4|4390.4|4390.7|4390.7|4390.4|4390.4|0
1622537200000|2021-06-01 08:46:40|4390.28|4390.28|4389.63|4389.63|4390.34|4390.34|4389.63|4389.63|0
1622537230000|2021-06-01 08:47:10|4390.23|4390.23|4390.68|4390.68|4390.68|4390.68|4390.23|4390.23|0
1622537240000|2021-06-01 08:47:20|4390.38|4390.38|4390.08|4390.08|4390.38|4390.38|4390.08|4390.08|0
1622537250000|2021-06-01 08:47:30|4390.12|4390.12|4390.03|4390.03|4390.12|4390.12|4390.03|4390.03|0
1622537260000|2021-06-01 08:47:40|4389.98|4389.98|4390.14|4390.14|4390.14|4390.14|4389.98|4389.98|0
1622537270000|2021-06-01 08:47:50|4390.18|4390.18|4390.24|4390.24|4390.38|4390.38|4390.18|4390.18|0
1622537280000|2021-06-01 08:48:00|4390.16|4390.16|4390.16|4390.16|4390.16|4390.16|4390.16|4390.16|0
1622537290000|2021-06-01 08:48:10|4390.14|4390.14|4390.95|4390.95|4391.04|4391.04|4390.14|4390.14|0
1622537320000|2021-06-01 08:48:40|4390.65|4390.65|4391.09|4391.09|4391.09|4391.09|4390.65|4390.65|0
1622537330000|2021-06-01 08:48:50|4390.79|4390.79|4390.49|4390.49|4391.09|4391.09|4390.49|4390.49|0
1622537350000|2021-06-01 08:49:10|4390.79|4390.79|4390.23|4390.23|4390.79|4390.79|4390.23|4390.23|0
1622537360000|2021-06-01 08:49:20|4390.12|4390.12|4390.47|4390.47|4390.47|4390.47|4390.12|4390.12|0
1622537370000|2021-06-01 08:49:30|4389.88|4389.88|4389.88|4389.88|4389.88|4389.88|4389.88|4389.88|0
1622537380000|2021-06-01 08:49:40|4390.02|4390.02|4390.02|4390.02|4390.02|4390.02|4390.02|4390.02|0
1622537390000|2021-06-01 08:49:50|4390.63|4390.63|4389.73|4389.73|4390.63|4390.63|4389.73|4389.73|0
1622537400000|2021-06-01 08:50:00|4389.64|4389.64|4389.64|4389.64|4389.64|4389.64|4389.64|4389.64|0
1622537410000|2021-06-01 08:50:10|4389.79|4389.79|4389.79|4389.79|4389.79|4389.79|4389.79|4389.79|0
1622537420000|2021-06-01 08:50:20|4389.86|4389.86|4389.82|4389.82|4389.86|4389.86|4389.82|4389.82|0
1622537430000|2021-06-01 08:50:30|4391.03|4391.03|4391.03|4391.03|4391.03|4391.03|4391.03|4391.03|0
1622537450000|2021-06-01 08:50:50|4391|4391|4390.85|4390.85|4391|4391|4390.85|4390.85|0
1622537460000|2021-06-01 08:51:00|4390.88|4390.88|4392.11|4392.11|4392.11|4392.11|4390.88|4390.88|0
1622537470000|2021-06-01 08:51:10|4392.26|4392.26|4391.96|4391.96|4392.26|4392.26|4391.96|4391.96|0
1622537480000|2021-06-01 08:51:20|4392.26|4392.26|4392.26|4392.26|4392.26|4392.26|4392.26|4392.26|0
1622537490000|2021-06-01 08:51:30|4392.56|4392.56|4392.86|4392.86|4392.86|4392.86|4392.56|4392.56|0
1622537510000|2021-06-01 08:51:50|4392.77|4392.77|4393.06|4393.06|4393.06|4393.06|4392.77|4392.77|0
1622537520000|2021-06-01 08:52:00|4394.27|4394.27|4394.57|4394.57|4394.57|4394.57|4394.27|4394.27|0
1622537530000|2021-06-01 08:52:10|4394.66|4394.66|4394.96|4394.96|4394.96|4394.96|4394.66|4394.66|0
1622537550000|2021-06-01 08:52:30|4395.26|4395.26|4395.26|4395.26|4395.26|4395.26|4395.26|4395.26|0
1622537570000|2021-06-01 08:52:50|4395.31|4395.31|4395.31|4395.31|4395.31|4395.31|4395.31|4395.31|0
1622537580000|2021-06-01 08:53:00|4395.76|4395.76|4396.36|4396.36|4396.36|4396.36|4395.76|4395.76|0
1622537590000|2021-06-01 08:53:10|4395.76|4395.76|4395.76|4395.76|4395.76|4395.76|4395.76|4395.76|0
1622537600000|2021-06-01 08:53:20|4395.46|4395.46|4395.53|4395.53|4395.53|4395.53|4395.46|4395.46|0
1622537610000|2021-06-01 08:53:30|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|0
1622537620000|2021-06-01 08:53:40|4395.9|4395.9|4395.76|4395.76|4395.9|4395.9|4395.76|4395.76|0
1622537650000|2021-06-01 08:54:10|4396.05|4396.05|4396.65|4396.65|4396.65|4396.65|4396.05|4396.05|0
1622537660000|2021-06-01 08:54:20|4396.21|4396.21|4396.21|4396.21|4396.21|4396.21|4396.21|4396.21|0
1622537670000|2021-06-01 08:54:30|4395.91|4395.91|4396.35|4396.35|4396.35|4396.35|4395.91|4395.91|0
1622537680000|2021-06-01 08:54:40|4396.26|4396.26|4396.17|4396.17|4396.26|4396.26|4396.17|4396.17|0
1622537690000|2021-06-01 08:54:50|4396.32|4396.32|4396.77|4396.77|4396.77|4396.77|4396.02|4396.02|0
1622537700000|2021-06-01 08:55:00|4396.47|4396.47|4396.47|4396.47|4396.47|4396.47|4396.47|4396.47|0
1622537710000|2021-06-01 08:55:10|4396.77|4396.77|4396.77|4396.77|4396.77|4396.77|4396.77|4396.77|0
1622537720000|2021-06-01 08:55:20|4396.86|4396.86|4396.9|4396.9|4396.9|4396.9|4396.86|4396.86|0
1622537730000|2021-06-01 08:55:30|4396.85|4396.85|4396.85|4396.85|4396.85|4396.85|4396.85|4396.85|0
1622537740000|2021-06-01 08:55:40|4397.14|4397.14|4396.9|4396.9|4397.35|4397.35|4396.9|4396.9|0
1622537750000|2021-06-01 08:55:50|4397.05|4397.05|4397.35|4397.35|4397.35|4397.35|4396.75|4396.75|0
1622537760000|2021-06-01 08:56:00|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|0
1622537770000|2021-06-01 08:56:10|4397.2|4397.2|4397.5|4397.5|4397.5|4397.5|4397.2|4397.2|0
1622537780000|2021-06-01 08:56:20|4397.2|4397.2|4397.14|4397.14|4397.2|4397.2|4397.05|4397.05|0
1622537790000|2021-06-01 08:56:30|4396.99|4396.99|4397.14|4397.14|4397.14|4397.14|4396.99|4396.99|0
1622537810000|2021-06-01 08:56:50|4396.99|4396.99|4398.1|4398.1|4398.1|4398.1|4396.99|4396.99|0
1622537820000|2021-06-01 08:57:00|4398.25|4398.25|4398.7|4398.7|4398.7|4398.7|4398.25|4398.25|0
1622537830000|2021-06-01 08:57:10|4398.79|4398.79|4398.88|4398.88|4398.88|4398.88|4398.73|4398.73|0
1622537840000|2021-06-01 08:57:20|4399.18|4399.18|4398.88|4398.88|4399.18|4399.18|4398.88|4398.88|0
1622537850000|2021-06-01 08:57:30|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|0
1622537860000|2021-06-01 08:57:40|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|0
1622537870000|2021-06-01 08:57:50|4399.33|4399.33|4399.33|4399.33|4399.33|4399.33|4399.33|4399.33|0
1622537880000|2021-06-01 08:58:00|4399.93|4399.93|4399.37|4399.37|4399.93|4399.93|4399.33|4399.33|0
1622537890000|2021-06-01 08:58:10|4399.67|4399.67|4399.67|4399.67|4399.67|4399.67|4399.67|4399.67|0
1622537920000|2021-06-01 08:58:40|4399.97|4399.97|4399.97|4399.97|4400.27|4400.27|4399.97|4399.97|0
1622537930000|2021-06-01 08:58:50|4400.06|4400.06|4399.4|4399.4|4400.06|4400.06|4399.4|4399.4|0
1622537940000|2021-06-01 08:59:00|4399.55|4399.55|4399.25|4399.25|4399.55|4399.55|4399.25|4399.25|0
1622537960000|2021-06-01 08:59:20|4398.35|4398.35|4398.05|4398.05|4398.35|4398.35|4398.05|4398.05|0
1622537970000|2021-06-01 08:59:30|4398.65|4398.65|4398.8|4398.8|4398.8|4398.8|4398.65|4398.65|0
1622537980000|2021-06-01 08:59:40|4398.69|4398.69|4398.74|4398.74|4398.74|4398.74|4398.69|4398.69|0
1622537990000|2021-06-01 08:59:50|4399.19|4399.19|4398.36|4398.36|4399.19|4399.19|4398.36|4398.36|0
1622538000000|2021-06-01 09:00:00|4398.32|4398.32|4398.66|4398.66|4398.66|4398.66|4398.32|4398.32|0
1622538020000|2021-06-01 09:00:20|4398.51|4398.51|4397.82|4397.82|4398.51|4398.51|4397.67|4397.67|0
1622538030000|2021-06-01 09:00:30|4397.86|4397.86|4397.27|4397.27|4397.86|4397.86|4397.27|4397.27|0
1622538060000|2021-06-01 09:01:00|4397.15|4397.15|4397|4397|4397.15|4397.15|4397|4397|0
1622538070000|2021-06-01 09:01:10|4396.7|4396.7|4396.7|4396.7|4396.7|4396.7|4396.7|4396.7|0
1622538080000|2021-06-01 09:01:20|4397|4397|4397|4397|4397|4397|4397|4397|0
1622538100000|2021-06-01 09:01:40|4396.95|4396.95|4396.1|4396.1|4397.25|4397.25|4396.1|4396.1|0
1622538130000|2021-06-01 09:02:10|4396.04|4396.04|4395.84|4395.84|4396.04|4396.04|4395.84|4395.84|0
1622538140000|2021-06-01 09:02:20|4395.69|4395.69|4395.39|4395.39|4395.69|4395.69|4395.39|4395.39|0
1622538150000|2021-06-01 09:02:30|4394.79|4394.79|4394.45|4394.45|4394.79|4394.79|4394.45|4394.45|0
1622538160000|2021-06-01 09:02:40|4394.3|4394.3|4394.3|4394.3|4394.3|4394.3|4394.21|4394.21|0
1622538180000|2021-06-01 09:03:00|4395.2|4395.2|4395.5|4395.5|4395.5|4395.5|4395.2|4395.2|0
1622538190000|2021-06-01 09:03:10|4395.65|4395.65|4395.35|4395.35|4395.65|4395.65|4395.35|4395.35|0
1622538250000|2021-06-01 09:04:10|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|0
1622538260000|2021-06-01 09:04:20|4395.69|4395.69|4395.99|4395.99|4395.99|4395.99|4395.69|4395.69|0
1622538270000|2021-06-01 09:04:30|4396.28|4396.28|4396.28|4396.28|4396.28|4396.28|4396.28|4396.28|0
1622538280000|2021-06-01 09:04:40|4396.43|4396.43|4396.73|4396.73|4396.73|4396.73|4396.43|4396.43|0
1622538290000|2021-06-01 09:04:50|4397.33|4397.33|4397.48|4397.48|4397.48|4397.48|4397.33|4397.33|0
1622538300000|2021-06-01 09:05:00|4397.33|4397.33|4396.77|4396.77|4397.33|4397.33|4396.77|4396.77|0
1622538310000|2021-06-01 09:05:10|4396.47|4396.47|4396.77|4396.77|4397.07|4397.07|4396.47|4396.47|0
1622538320000|2021-06-01 09:05:20|4396.62|4396.62|4396.7|4396.7|4396.7|4396.7|4396.62|4396.62|0
1622538330000|2021-06-01 09:05:30|4396.4|4396.4|4396.85|4396.85|4396.85|4396.85|4396.4|4396.4|0
1622538340000|2021-06-01 09:05:40|4396.82|4396.82|4396.77|4396.77|4396.82|4396.82|4396.77|4396.77|0
1622538350000|2021-06-01 09:05:50|4396.47|4396.47|4395.54|4395.54|4396.47|4396.47|4395.54|4395.54|0
1622538360000|2021-06-01 09:06:00|4395.52|4395.52|4395.63|4395.63|4395.63|4395.63|4395.52|4395.52|0
1622538400000|2021-06-01 09:06:40|4395.61|4395.61|4396.81|4396.81|4396.81|4396.81|4395.61|4395.61|0
1622538410000|2021-06-01 09:06:50|4396.84|4396.84|4396.84|4396.84|4396.84|4396.84|4396.84|4396.84|0
1622538440000|2021-06-01 09:07:20|4396.69|4396.69|4396.71|4396.71|4396.71|4396.71|4396.69|4396.69|0
1622538450000|2021-06-01 09:07:30|4396.26|4396.26|4396.11|4396.11|4396.26|4396.26|4396.11|4396.11|0
1622538470000|2021-06-01 09:07:50|4396.41|4396.41|4397.25|4397.25|4397.25|4397.25|4396.41|4396.41|0
1622538480000|2021-06-01 09:08:00|4397.55|4397.55|4397.55|4397.55|4397.55|4397.55|4397.55|4397.55|0
1622538500000|2021-06-01 09:08:20|4397.25|4397.25|4397.4|4397.4|4397.4|4397.4|4397.25|4397.25|0
1622538510000|2021-06-01 09:08:30|4397.09|4397.09|4396.79|4396.79|4397.09|4397.09|4396.79|4396.79|0
1622538520000|2021-06-01 09:08:40|4397.4|4397.4|4397.4|4397.4|4397.4|4397.4|4397.4|4397.4|0
1622538530000|2021-06-01 09:08:50|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|0
1622538540000|2021-06-01 09:09:00|4397.9|4397.9|4398.05|4398.05|4398.05|4398.05|4397.9|4397.9|0
1622538550000|2021-06-01 09:09:10|4398.2|4398.2|4398.2|4398.2|4398.2|4398.2|4398.2|4398.2|0
1622538560000|2021-06-01 09:09:20|4398.8|4398.8|4398.5|4398.5|4398.8|4398.8|4398.5|4398.5|0
1622538580000|2021-06-01 09:09:40|4398.59|4398.59|4398.74|4398.74|4398.74|4398.74|4398.59|4398.59|0
1622538590000|2021-06-01 09:09:50|4399.04|4399.04|4398.95|4398.95|4399.04|4399.04|4398.95|4398.95|0
1622538610000|2021-06-01 09:10:10|4399.25|4399.25|4398.2|4398.2|4399.25|4399.25|4398.2|4398.2|0
1622538620000|2021-06-01 09:10:20|4398.5|4398.5|4397.87|4397.87|4398.5|4398.5|4397.87|4397.87|0
1622538630000|2021-06-01 09:10:30|4397.93|4397.93|4398.06|4398.06|4398.12|4398.12|4397.82|4397.82|0
1622538640000|2021-06-01 09:10:40|4397.91|4397.91|4397.91|4397.91|4397.91|4397.91|4397.91|4397.91|0
1622538660000|2021-06-01 09:11:00|4398.81|4398.81|4398.81|4398.81|4398.81|4398.81|4398.81|4398.81|0
1622538670000|2021-06-01 09:11:10|4399.11|4399.11|4399.44|4399.44|4399.56|4399.56|4399.11|4399.11|0
1622538680000|2021-06-01 09:11:20|4399.42|4399.42|4398.13|4398.13|4399.42|4399.42|4398.02|4398.02|0
1622538690000|2021-06-01 09:11:30|4398.05|4398.05|4397.96|4397.96|4398.05|4398.05|4397.96|4397.96|0
1622538700000|2021-06-01 09:11:40|4397.06|4397.06|4397.06|4397.06|4397.06|4397.06|4397.06|4397.06|0
1622538710000|2021-06-01 09:11:50|4396.95|4396.95|4396.95|4396.95|4396.95|4396.95|4396.95|4396.95|0
1622538720000|2021-06-01 09:12:00|4397.1|4397.1|4397.24|4397.24|4397.39|4397.39|4396.8|4396.8|0
1622538730000|2021-06-01 09:12:10|4397.54|4397.54|4398.29|4398.29|4398.29|4398.29|4397.54|4397.54|0
1622538740000|2021-06-01 09:12:20|4398.59|4398.59|4398.79|4398.79|4398.79|4398.79|4398.59|4398.59|0
1622538750000|2021-06-01 09:12:30|4399.08|4399.08|4398.64|4398.64|4399.08|4399.08|4398.64|4398.64|0
1622538760000|2021-06-01 09:12:40|4398.66|4398.66|4398.98|4398.98|4398.98|4398.98|4398.66|4398.66|0
1622538780000|2021-06-01 09:13:00|4398.93|4398.93|4399.23|4399.23|4399.23|4399.23|4398.93|4398.93|0
1622538790000|2021-06-01 09:13:10|4400.58|4400.58|4400.58|4400.58|4400.58|4400.58|4400.58|4400.58|0
1622538800000|2021-06-01 09:13:20|4400.88|4400.88|4400.58|4400.58|4400.88|4400.88|4400.58|4400.58|0
1622538810000|2021-06-01 09:13:30|4400.73|4400.73|4400.88|4400.88|4400.88|4400.88|4400.73|4400.73|0
1622538820000|2021-06-01 09:13:40|4401.03|4401.03|4401.33|4401.33|4401.33|4401.33|4401.03|4401.03|0
1622538840000|2021-06-01 09:14:00|4401.18|4401.18|4401.9|4401.9|4401.9|4401.9|4401.18|4401.18|0
1622538850000|2021-06-01 09:14:10|4401.92|4401.92|4401.95|4401.95|4401.95|4401.95|4401.92|4401.92|0
1622538860000|2021-06-01 09:14:20|4401.92|4401.92|4401.83|4401.83|4401.92|4401.92|4401.83|4401.83|0
1622538870000|2021-06-01 09:14:30|4402.13|4402.13|4402.25|4402.25|4402.25|4402.25|4402.13|4402.13|0
1622538880000|2021-06-01 09:14:40|4402.29|4402.29|4402.29|4402.29|4402.29|4402.29|4402.29|4402.29|0
1622538890000|2021-06-01 09:14:50|4403.2|4403.2|4403.2|4403.2|4403.2|4403.2|4403.2|4403.2|0
1622538900000|2021-06-01 09:15:00|4403.5|4403.5|4402.93|4402.93|4403.5|4403.5|4402.89|4402.89|0
1622538910000|2021-06-01 09:15:10|4403.38|4403.38|4404.37|4404.37|4404.46|4404.46|4403.38|4403.38|0
1622538920000|2021-06-01 09:15:20|4404.41|4404.41|4404.41|4404.41|4404.71|4404.71|4404.41|4404.41|0
1622538950000|2021-06-01 09:15:50|4404.86|4404.86|4405.68|4405.68|4405.68|4405.68|4404.86|4404.86|0
1622538960000|2021-06-01 09:16:00|4405.23|4405.23|4406.43|4406.43|4406.43|4406.43|4405.23|4405.23|0
1622538970000|2021-06-01 09:16:10|4406.28|4406.28|4406.78|4406.78|4406.78|4406.78|4406.13|4406.13|0
1622538980000|2021-06-01 09:16:20|4406.93|4406.93|4406.78|4406.78|4406.93|4406.93|4406.78|4406.78|0
1622538990000|2021-06-01 09:16:30|4406.63|4406.63|4406.8|4406.8|4406.8|4406.8|4406.63|4406.63|0
1622539000000|2021-06-01 09:16:40|4406.76|4406.76|4406.41|4406.41|4406.82|4406.82|4406.23|4406.23|0
1622539010000|2021-06-01 09:16:50|4406.35|4406.35|4406.35|4406.35|4406.35|4406.35|4406.35|4406.35|0
1622539020000|2021-06-01 09:17:00|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|0
1622539030000|2021-06-01 09:17:10|4406.1|4406.1|4406.64|4406.64|4406.64|4406.64|4405.95|4405.95|0
1622539040000|2021-06-01 09:17:20|4406.49|4406.49|4406.34|4406.34|4406.49|4406.49|4406.19|4406.19|0
1622539050000|2021-06-01 09:17:30|4406.23|4406.23|4405.87|4405.87|4406.23|4406.23|4405.78|4405.78|0
1622539060000|2021-06-01 09:17:40|4406.02|4406.02|4406.08|4406.08|4406.08|4406.08|4405.93|4405.93|0
1622539070000|2021-06-01 09:17:50|4405.99|4405.99|4405.98|4405.98|4405.99|4405.99|4405.08|4405.08|0
1622539080000|2021-06-01 09:18:00|4405.93|4405.93|4405.89|4405.89|4405.93|4405.93|4405.87|4405.87|0
1622539090000|2021-06-01 09:18:10|4405.74|4405.74|4406.05|4406.05|4406.05|4406.05|4405.45|4405.45|0
1622539110000|2021-06-01 09:18:30|4406.35|4406.35|4406.35|4406.35|4406.35|4406.35|4406.35|4406.35|0
1622539120000|2021-06-01 09:18:40|4406.64|4406.64|4406.5|4406.5|4406.64|4406.64|4406.5|4406.5|0
1622539130000|2021-06-01 09:18:50|4406.61|4406.61|4406.61|4406.61|4406.61|4406.61|4406.61|4406.61|0
1622539140000|2021-06-01 09:19:00|4406.67|4406.67|4406.78|4406.78|4406.78|4406.78|4406.67|4406.67|0
1622539150000|2021-06-01 09:19:10|4406.84|4406.84|4406.9|4406.9|4406.9|4406.9|4406.84|4406.84|0
1622539160000|2021-06-01 09:19:20|4406.95|4406.95|4406.9|4406.9|4406.95|4406.95|4406.9|4406.9|0
1622539170000|2021-06-01 09:19:30|4407.2|4407.2|4407.44|4407.44|4407.5|4407.5|4407.2|4407.2|0
1622539190000|2021-06-01 09:19:50|4407.59|4407.59|4407.44|4407.44|4407.59|4407.59|4407.44|4407.44|0
1622539200000|2021-06-01 09:20:00|4407.74|4407.74|4407.74|4407.74|4407.74|4407.74|4407.74|4407.74|0
1622539220000|2021-06-01 09:20:20|4406.99|4406.99|4406.69|4406.69|4406.99|4406.99|4406.69|4406.69|0
1622539260000|2021-06-01 09:21:00|4406.84|4406.84|4406.32|4406.32|4406.88|4406.88|4406.32|4406.32|0
1622539270000|2021-06-01 09:21:10|4406.47|4406.47|4407.07|4407.07|4407.07|4407.07|4406.47|4406.47|0
1622539290000|2021-06-01 09:21:30|4407.22|4407.22|4407.37|4407.37|4407.52|4407.52|4407.22|4407.22|0
1622539310000|2021-06-01 09:21:50|4407.67|4407.67|4407.67|4407.67|4407.67|4407.67|4407.67|4407.67|0
1622539320000|2021-06-01 09:22:00|4407.37|4407.37|4407.37|4407.37|4407.37|4407.37|4407.22|4407.22|0
1622539330000|2021-06-01 09:22:10|4407.35|4407.35|4407.12|4407.12|4407.35|4407.35|4407.12|4407.12|0
1622539340000|2021-06-01 09:22:20|4407.21|4407.21|4407.21|4407.21|4407.21|4407.21|4407.21|4407.21|0
1622539350000|2021-06-01 09:22:30|4406.91|4406.91|4407.23|4407.23|4407.23|4407.23|4406.91|4406.91|0
1622539360000|2021-06-01 09:22:40|4406.93|4406.93|4406.93|4406.93|4406.93|4406.93|4406.93|4406.93|0
1622539370000|2021-06-01 09:22:50|4406.64|4406.64|4406.81|4406.81|4406.81|4406.81|4406.64|4406.64|0
1622539400000|2021-06-01 09:23:20|4406.51|4406.51|4406.51|4406.51|4406.51|4406.51|4406.51|4406.51|0
1622539410000|2021-06-01 09:23:30|4406.66|4406.66|4406.66|4406.66|4406.96|4406.96|4406.66|4406.66|0
1622539420000|2021-06-01 09:23:40|4406.36|4406.36|4406.36|4406.36|4406.36|4406.36|4406.06|4406.06|0
1622539430000|2021-06-01 09:23:50|4406.21|4406.21|4406.21|4406.21|4406.21|4406.21|4406.21|4406.21|0
1622539440000|2021-06-01 09:24:00|4406.12|4406.12|4406.94|4406.94|4407.02|4407.02|4406.12|4406.12|0
1622539450000|2021-06-01 09:24:10|4406.79|4406.79|4406.98|4406.98|4406.98|4406.98|4406.68|4406.68|0
1622539480000|2021-06-01 09:24:40|4406.93|4406.93|4406.78|4406.78|4406.93|4406.93|4406.78|4406.78|0
1622539490000|2021-06-01 09:24:50|4406.76|4406.76|4407.21|4407.21|4407.21|4407.21|4406.76|4406.76|0
1622539500000|2021-06-01 09:25:00|4407.51|4407.51|4407.96|4407.96|4407.96|4407.96|4407.51|4407.51|0
1622539510000|2021-06-01 09:25:10|4408.01|4408.01|4407.41|4407.41|4408.16|4408.16|4407.41|4407.41|0
1622539520000|2021-06-01 09:25:20|4407.24|4407.24|4407.24|4407.24|4407.24|4407.24|4407.24|4407.24|0
1622539530000|2021-06-01 09:25:30|4407.54|4407.54|4406.79|4406.79|4407.54|4407.54|4406.79|4406.79|0
1622539540000|2021-06-01 09:25:40|4407.09|4407.09|4406.79|4406.79|4407.09|4407.09|4406.79|4406.79|0
1622539550000|2021-06-01 09:25:50|4406.49|4406.49|4406.49|4406.49|4406.49|4406.49|4406.49|4406.49|0
1622539560000|2021-06-01 09:26:00|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|0
1622539570000|2021-06-01 09:26:10|4406.43|4406.43|4406.43|4406.43|4406.43|4406.43|4406.43|4406.43|0
1622539580000|2021-06-01 09:26:20|4406.52|4406.52|4406.57|4406.57|4406.57|4406.57|4406.52|4406.52|0
1622539590000|2021-06-01 09:26:30|4407.17|4407.17|4407.37|4407.37|4407.39|4407.39|4407.17|4407.17|0
1622539620000|2021-06-01 09:27:00|4407.34|4407.34|4407.64|4407.64|4407.64|4407.64|4407.04|4407.04|0
1622539630000|2021-06-01 09:27:10|4407.94|4407.94|4408.45|4408.45|4408.45|4408.45|4407.94|4407.94|0
1622539640000|2021-06-01 09:27:20|4408.75|4408.75|4408.3|4408.3|4408.75|4408.75|4408.3|4408.3|0
1622539650000|2021-06-01 09:27:30|4408.6|4408.6|4408.3|4408.3|4408.6|4408.6|4408.3|4408.3|0
1622539670000|2021-06-01 09:27:50|4408.34|4408.34|4408.34|4408.34|4408.34|4408.34|4408.34|4408.34|0
1622539680000|2021-06-01 09:28:00|4408.49|4408.49|4408.79|4408.79|4408.79|4408.79|4408.49|4408.49|0
1622539690000|2021-06-01 09:28:10|4408.94|4408.94|4408.94|4408.94|4408.94|4408.94|4408.94|4408.94|0
1622539710000|2021-06-01 09:28:30|4408.79|4408.79|4408.44|4408.44|4408.79|4408.79|4408.44|4408.44|0
1622539720000|2021-06-01 09:28:40|4408.35|4408.35|4408.31|4408.31|4408.35|4408.35|4408.31|4408.31|0
1622539730000|2021-06-01 09:28:50|4408.37|4408.37|4408.49|4408.49|4408.54|4408.54|4408.37|4408.37|0
1622539740000|2021-06-01 09:29:00|4408.55|4408.55|4408.85|4408.85|4408.85|4408.85|4408.55|4408.55|0
1622539750000|2021-06-01 09:29:10|4408.89|4408.89|4408.5|4408.5|4408.89|4408.89|4408.29|4408.29|0
1622539760000|2021-06-01 09:29:20|4408.67|4408.67|4408.42|4408.42|4408.78|4408.78|4408.42|4408.42|0
1622539770000|2021-06-01 09:29:30|4408.13|4408.13|4407.17|4407.17|4408.13|4408.13|4407.17|4407.17|0
1622539780000|2021-06-01 09:29:40|4407.11|4407.11|4406.85|4406.85|4407.11|4407.11|4406.81|4406.81|0
1622539790000|2021-06-01 09:29:50|4406.79|4406.79|4406.14|4406.14|4406.79|4406.79|4406.14|4406.14|0
1622539800000|2021-06-01 09:30:00|4406.11|4406.11|4406.71|4406.71|4407.01|4407.01|4406.11|4406.11|0
1622539810000|2021-06-01 09:30:10|4406.62|4406.62|4406.62|4406.62|4406.62|4406.62|4406.62|4406.62|0
1622539820000|2021-06-01 09:30:20|4407.07|4407.07|4407.07|4407.07|4407.07|4407.07|4407.07|4407.07|0
1622539830000|2021-06-01 09:30:30|4407.25|4407.25|4407.25|4407.25|4407.25|4407.25|4407.25|4407.25|0
1622539840000|2021-06-01 09:30:40|4407.55|4407.55|4407.79|4407.79|4407.85|4407.85|4407.55|4407.55|0
1622539850000|2021-06-01 09:30:50|4408.09|4408.09|4408.84|4408.84|4408.84|4408.84|4408.09|4408.09|0
1622539860000|2021-06-01 09:31:00|4408.89|4408.89|4408.59|4408.59|4408.89|4408.89|4408.59|4408.59|0
1622539870000|2021-06-01 09:31:10|4408.68|4408.68|4408.23|4408.23|4408.68|4408.68|4408.23|4408.23|0
1622539880000|2021-06-01 09:31:20|4407.93|4407.93|4407.97|4407.97|4407.97|4407.97|4407.93|4407.93|0
1622539890000|2021-06-01 09:31:30|4408|4408|4408|4408|4408|4408|4408|4408|0
1622539910000|2021-06-01 09:31:50|4407.85|4407.85|4408|4408|4408|4408|4407.85|4407.85|0
1622539930000|2021-06-01 09:32:10|4408.15|4408.15|4408.15|4408.15|4408.15|4408.15|4408.15|4408.15|0
1622539940000|2021-06-01 09:32:20|4408.3|4408.3|4408.75|4408.75|4408.9|4408.9|4408.3|4408.3|0
1622539950000|2021-06-01 09:32:30|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|0
1622539960000|2021-06-01 09:32:40|4408.83|4408.83|4408.72|4408.72|4408.83|4408.83|4408.72|4408.72|0
1622539990000|2021-06-01 09:33:10|4408.42|4408.42|4408.42|4408.42|4408.42|4408.42|4408.42|4408.42|0
1622540000000|2021-06-01 09:33:20|4408.33|4408.33|4408.33|4408.33|4408.33|4408.33|4408.33|4408.33|0
1622540020000|2021-06-01 09:33:40|4408.44|4408.44|4408.44|4408.44|4408.44|4408.44|4408.44|4408.44|0
1622540030000|2021-06-01 09:33:50|4408.46|4408.46|4408.13|4408.13|4409.18|4409.18|4408.13|4408.13|0
1622540040000|2021-06-01 09:34:00|4408.28|4408.28|4406.79|4406.79|4408.28|4408.28|4406.79|4406.79|0
1622540050000|2021-06-01 09:34:10|4407.23|4407.23|4407.23|4407.23|4407.23|4407.23|4407.23|4407.23|0
1622540060000|2021-06-01 09:34:20|4407.28|4407.28|4406.98|4406.98|4407.28|4407.28|4406.98|4406.98|0
1622540070000|2021-06-01 09:34:30|4407|4407|4407|4407|4407|4407|4407|4407|0
1622540080000|2021-06-01 09:34:40|4407.03|4407.03|4407|4407|4407.03|4407.03|4407|4407|0
1622540090000|2021-06-01 09:34:50|4407.15|4407.15|4407.45|4407.45|4407.45|4407.45|4407.15|4407.15|0
1622540100000|2021-06-01 09:35:00|4407.3|4407.3|4407|4407|4407.3|4407.3|4407|4407|0
1622540110000|2021-06-01 09:35:10|4406.98|4406.98|4406.66|4406.66|4406.98|4406.98|4406.66|4406.66|0
1622540120000|2021-06-01 09:35:20|4406.63|4406.63|4407.06|4407.06|4407.08|4407.08|4406.61|4406.61|0
1622540130000|2021-06-01 09:35:30|4406.76|4406.76|4405.53|4405.53|4406.76|4406.76|4405.53|4405.53|0
1622540140000|2021-06-01 09:35:40|4405.23|4405.23|4405.23|4405.23|4405.23|4405.23|4405.23|4405.23|0
1622540150000|2021-06-01 09:35:50|4405.08|4405.08|4404.44|4404.44|4405.23|4405.23|4404.44|4404.44|0
1622540160000|2021-06-01 09:36:00|4404.35|4404.35|4404.61|4404.61|4404.64|4404.64|4404.04|4404.04|0
1622540170000|2021-06-01 09:36:10|4404.67|4404.67|4404.67|4404.67|4404.67|4404.67|4404.67|4404.67|0
1622540190000|2021-06-01 09:36:30|4404.78|4404.78|4404.67|4404.67|4404.78|4404.78|4404.67|4404.67|0
1622540200000|2021-06-01 09:36:40|4404.37|4404.37|4404.46|4404.46|4404.53|4404.53|4404.37|4404.37|0
1622540210000|2021-06-01 09:36:50|4404.76|4404.76|4404.76|4404.76|4404.76|4404.76|4404.76|4404.76|0
1622540220000|2021-06-01 09:37:00|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|0
1622540230000|2021-06-01 09:37:10|4405.12|4405.12|4405.17|4405.17|4405.17|4405.17|4405.12|4405.12|0
1622540240000|2021-06-01 09:37:20|4405.58|4405.58|4405.4|4405.4|4405.58|4405.58|4405.4|4405.4|0
1622540250000|2021-06-01 09:37:30|4405.1|4405.1|4405.4|4405.4|4405.4|4405.4|4405.1|4405.1|0
1622540270000|2021-06-01 09:37:50|4405.7|4405.7|4406|4406|4406|4406|4405.7|4405.7|0
1622540280000|2021-06-01 09:38:00|4405.7|4405.7|4405.7|4405.7|4405.7|4405.7|4405.7|4405.7|0
1622540290000|2021-06-01 09:38:10|4405.59|4405.59|4404.81|4404.81|4405.77|4405.77|4404.81|4404.81|0
1622540310000|2021-06-01 09:38:30|4404.76|4404.76|4404.64|4404.64|4404.76|4404.76|4404.64|4404.64|0
1622540320000|2021-06-01 09:38:40|4404.55|4404.55|4404.55|4404.55|4404.55|4404.55|4404.55|4404.55|0
1622540330000|2021-06-01 09:38:50|4404.64|4404.64|4403.74|4403.74|4404.64|4404.64|4403.74|4403.74|0
1622540350000|2021-06-01 09:39:10|4404.04|4404.04|4404.34|4404.34|4404.34|4404.34|4404.04|4404.04|0
1622540370000|2021-06-01 09:39:30|4404.04|4404.04|4404.13|4404.13|4404.13|4404.13|4404.04|4404.04|0
1622540390000|2021-06-01 09:39:50|4404.43|4404.43|4404.43|4404.43|4404.43|4404.43|4404.43|4404.43|0
1622540400000|2021-06-01 09:40:00|4404.49|4404.49|4404.49|4404.49|4404.49|4404.49|4404.49|4404.49|0
1622540410000|2021-06-01 09:40:10|4404.55|4404.55|4404.55|4404.55|4404.55|4404.55|4404.55|4404.55|0
1622540420000|2021-06-01 09:40:20|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|0
1622540430000|2021-06-01 09:40:30|4404.1|4404.1|4403.67|4403.67|4404.1|4404.1|4403.56|4403.56|0
1622540440000|2021-06-01 09:40:40|4403.7|4403.7|4403.95|4403.95|4403.95|4403.95|4403.65|4403.65|0
1622540450000|2021-06-01 09:40:50|4403.05|4403.05|4402.81|4402.81|4403.05|4403.05|4402.81|4402.81|0
1622540460000|2021-06-01 09:41:00|4402.92|4402.92|4402.92|4402.92|4402.92|4402.92|4402.92|4402.92|0
1622540480000|2021-06-01 09:41:20|4402.98|4402.98|4402.98|4402.98|4402.98|4402.98|4402.98|4402.98|0
1622540500000|2021-06-01 09:41:40|4403.28|4403.28|4403.43|4403.43|4403.43|4403.43|4403.28|4403.28|0
1622540510000|2021-06-01 09:41:50|4403.13|4403.13|4403.43|4403.43|4403.43|4403.43|4403.13|4403.13|0
1622540520000|2021-06-01 09:42:00|4403.61|4403.61|4403.35|4403.35|4403.61|4403.61|4403.31|4403.31|0
1622540540000|2021-06-01 09:42:20|4403.64|4403.64|4403.64|4403.64|4403.64|4403.64|4403.64|4403.64|0
1622540560000|2021-06-01 09:42:40|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|0
1622540580000|2021-06-01 09:43:00|4404.24|4404.24|4404.24|4404.24|4404.24|4404.24|4404.24|4404.24|0
1622540590000|2021-06-01 09:43:10|4404.09|4404.09|4403.59|4403.59|4404.09|4404.09|4403.59|4403.59|0
1622540600000|2021-06-01 09:43:20|4403.74|4403.74|4403.74|4403.74|4403.74|4403.74|4403.74|4403.74|0
1622540630000|2021-06-01 09:43:50|4403.59|4403.59|4403.14|4403.14|4403.59|4403.59|4402.99|4402.99|0
1622540640000|2021-06-01 09:44:00|4403.28|4403.28|4403.28|4403.28|4403.28|4403.28|4403.28|4403.28|0
1622540660000|2021-06-01 09:44:20|4403.32|4403.32|4404.76|4404.76|4404.76|4404.76|4403.32|4403.32|0
1622540670000|2021-06-01 09:44:30|4404.69|4404.69|4404.75|4404.75|4404.75|4404.75|4404.69|4404.69|0
1622540680000|2021-06-01 09:44:40|4405.05|4405.05|4405.05|4405.05|4405.05|4405.05|4405.05|4405.05|0
1622540690000|2021-06-01 09:44:50|4405.2|4405.2|4405.8|4405.8|4405.8|4405.8|4405.2|4405.2|0
1622540700000|2021-06-01 09:45:00|4405.5|4405.5|4405.23|4405.23|4405.5|4405.5|4405.2|4405.2|0
1622540710000|2021-06-01 09:45:10|4405.28|4405.28|4405.28|4405.28|4405.28|4405.28|4405.28|4405.28|0
1622540720000|2021-06-01 09:45:20|4405.37|4405.37|4405.37|4405.37|4405.37|4405.37|4405.37|4405.37|0
1622540730000|2021-06-01 09:45:30|4405.49|4405.49|4405.32|4405.32|4405.49|4405.49|4405.32|4405.32|0
1622540740000|2021-06-01 09:45:40|4405.39|4405.39|4405.44|4405.44|4405.44|4405.44|4405.39|4405.39|0
1622540750000|2021-06-01 09:45:50|4405.61|4405.61|4405.64|4405.64|4405.79|4405.79|4405.61|4405.61|0
1622540760000|2021-06-01 09:46:00|4405.94|4405.94|4405.88|4405.88|4405.94|4405.94|4405.79|4405.79|0
1622540800000|2021-06-01 09:46:40|4405.94|4405.94|4405.94|4405.94|4405.94|4405.94|4405.94|4405.94|0
1622540810000|2021-06-01 09:46:50|4406.11|4406.11|4406.41|4406.41|4406.41|4406.41|4406.11|4406.11|0
1622540820000|2021-06-01 09:47:00|4406.35|4406.35|4406.47|4406.47|4406.47|4406.47|4406.3|4406.3|0
1622540830000|2021-06-01 09:47:10|4406.37|4406.37|4406.37|4406.37|4406.37|4406.37|4406.37|4406.37|0
1622540840000|2021-06-01 09:47:20|4406.35|4406.35|4405.31|4405.31|4406.35|4406.35|4404.84|4404.84|0
1622540850000|2021-06-01 09:47:30|4405.01|4405.01|4405.01|4405.01|4405.01|4405.01|4404.41|4404.41|0
1622540860000|2021-06-01 09:47:40|4405.07|4405.07|4404.47|4404.47|4405.07|4405.07|4404.47|4404.47|0
1622540870000|2021-06-01 09:47:50|4404.17|4404.17|4404.17|4404.17|4404.17|4404.17|4404.17|4404.17|0
1622540880000|2021-06-01 09:48:00|4404.22|4404.22|4404.1|4404.1|4404.22|4404.22|4404.1|4404.1|0
1622540890000|2021-06-01 09:48:10|4404.19|4404.19|4404.04|4404.04|4404.19|4404.19|4404.04|4404.04|0
1622540900000|2021-06-01 09:48:20|4404.1|4404.1|4404.1|4404.1|4404.1|4404.1|4404.1|4404.1|0
1622540910000|2021-06-01 09:48:30|4404.19|4404.19|4404.17|4404.17|4404.19|4404.19|4404.17|4404.17|0
1622540920000|2021-06-01 09:48:40|4404.47|4404.47|4404.56|4404.56|4404.56|4404.56|4404.41|4404.41|0
1622540940000|2021-06-01 09:49:00|4403.96|4403.96|4403.6|4403.6|4403.96|4403.96|4403.36|4403.36|0
1622540950000|2021-06-01 09:49:10|4404.2|4404.2|4404.5|4404.5|4404.5|4404.5|4404.2|4404.2|0
1622540970000|2021-06-01 09:49:30|4404.2|4404.2|4404.2|4404.2|4404.2|4404.2|4404.2|4404.2|0
1622540980000|2021-06-01 09:49:40|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|0
1622540990000|2021-06-01 09:49:50|4403.75|4403.75|4403.75|4403.75|4403.75|4403.75|4403.75|4403.75|0
1622541000000|2021-06-01 09:50:00|4403.69|4403.69|4403.75|4403.75|4403.75|4403.75|4403.69|4403.69|0
1622541010000|2021-06-01 09:50:10|4404.05|4404.05|4404.09|4404.09|4404.09|4404.09|4404.05|4404.05|0
1622541020000|2021-06-01 09:50:20|4403.79|4403.79|4403.64|4403.64|4403.79|4403.79|4403.64|4403.64|0
1622541030000|2021-06-01 09:50:30|4403.34|4403.34|4402.74|4402.74|4403.34|4403.34|4402.65|4402.65|0
1622541050000|2021-06-01 09:50:50|4402.78|4402.78|4402.78|4402.78|4402.78|4402.78|4402.78|4402.78|0
1622541060000|2021-06-01 09:51:00|4403.08|4403.08|4403.08|4403.08|4403.08|4403.08|4403.08|4403.08|0
1622541070000|2021-06-01 09:51:10|4403.23|4403.23|4402.97|4402.97|4403.23|4403.23|4402.93|4402.93|0
1622541080000|2021-06-01 09:51:20|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|0
1622541090000|2021-06-01 09:51:30|4403.23|4403.23|4402.93|4402.93|4403.23|4403.23|4402.93|4402.93|0
1622541110000|2021-06-01 09:51:50|4402.97|4402.97|4403.67|4403.67|4403.67|4403.67|4402.97|4402.97|0
1622541120000|2021-06-01 09:52:00|4403.71|4403.71|4402.49|4402.49|4403.71|4403.71|4402.49|4402.49|0
1622541130000|2021-06-01 09:52:10|4402.4|4402.4|4402.52|4402.52|4402.52|4402.52|4402.34|4402.34|0
1622541150000|2021-06-01 09:52:30|4402.61|4402.61|4402.65|4402.65|4402.65|4402.65|4402.61|4402.61|0
1622541170000|2021-06-01 09:52:50|4402.34|4402.34|4402.34|4402.34|4402.34|4402.34|4402.34|4402.34|0
1622541180000|2021-06-01 09:53:00|4402.4|4402.4|4403.12|4403.12|4403.12|4403.12|4402.4|4402.4|0
1622541210000|2021-06-01 09:53:30|4403.57|4403.57|4403.26|4403.26|4403.57|4403.57|4403.26|4403.26|0
1622541220000|2021-06-01 09:53:40|4403.57|4403.57|4403.57|4403.57|4403.57|4403.57|4403.57|4403.57|0
1622541230000|2021-06-01 09:53:50|4403.52|4403.52|4403.97|4403.97|4403.97|4403.97|4403.52|4403.52|0
1622541240000|2021-06-01 09:54:00|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|0
1622541250000|2021-06-01 09:54:10|4404.15|4404.15|4404.3|4404.3|4404.3|4404.3|4404.15|4404.15|0
1622541260000|2021-06-01 09:54:20|4404.15|4404.15|4404|4404|4404.15|4404.15|4404|4404|0
1622541270000|2021-06-01 09:54:30|4403.7|4403.7|4403.7|4403.7|4403.7|4403.7|4403.7|4403.7|0
1622541280000|2021-06-01 09:54:40|4404|4404|4404|4404|4404|4404|4404|4404|0
1622541290000|2021-06-01 09:54:50|4403.83|4403.83|4404|4404|4404|4404|4403.83|4403.83|0
1622541310000|2021-06-01 09:55:10|4403.83|4403.83|4403.89|4403.89|4403.89|4403.89|4403.83|4403.83|0
1622541330000|2021-06-01 09:55:30|4404.49|4404.49|4404.49|4404.49|4404.49|4404.49|4404.49|4404.49|0
1622541340000|2021-06-01 09:55:40|4404.79|4404.79|4404.63|4404.63|4404.94|4404.94|4404.63|4404.63|0
1622541350000|2021-06-01 09:55:50|4404.94|4404.94|4405.24|4405.24|4405.24|4405.24|4404.94|4404.94|0
1622541360000|2021-06-01 09:56:00|4405.38|4405.38|4405.38|4405.38|4405.38|4405.38|4405.38|4405.38|0
1622541370000|2021-06-01 09:56:10|4405.36|4405.36|4405.33|4405.33|4405.36|4405.36|4405.33|4405.33|0
1622541380000|2021-06-01 09:56:20|4405.29|4405.29|4405.26|4405.26|4405.29|4405.29|4405.26|4405.26|0
1622541390000|2021-06-01 09:56:30|4405.08|4405.08|4405.14|4405.14|4405.14|4405.14|4405.08|4405.08|0
1622541400000|2021-06-01 09:56:40|4405.29|4405.29|4404.09|4404.09|4405.29|4405.29|4404.09|4404.09|0
1622541410000|2021-06-01 09:56:50|4403.49|4403.49|4402.9|4402.9|4403.49|4403.49|4402.75|4402.75|0
1622541420000|2021-06-01 09:57:00|4403.05|4403.05|4403.35|4403.35|4403.35|4403.35|4403.05|4403.05|0
1622541430000|2021-06-01 09:57:10|4403.47|4403.47|4402.87|4402.87|4403.47|4403.47|4402.87|4402.87|0
1622541440000|2021-06-01 09:57:20|4403.17|4403.17|4403.37|4403.37|4403.37|4403.37|4403.17|4403.17|0
1622541460000|2021-06-01 09:57:40|4403.22|4403.22|4403.52|4403.52|4403.52|4403.52|4403.22|4403.22|0
1622541470000|2021-06-01 09:57:50|4402.92|4402.92|4402.83|4402.83|4402.92|4402.92|4402.83|4402.83|0
1622541480000|2021-06-01 09:58:00|4402.53|4402.53|4402.53|4402.53|4402.53|4402.53|4402.53|4402.53|0
1622541490000|2021-06-01 09:58:10|4402.68|4402.68|4402.98|4402.98|4402.98|4402.98|4402.38|4402.38|0
1622541520000|2021-06-01 09:58:40|4402.94|4402.94|4403.42|4403.42|4403.42|4403.42|4402.52|4402.52|0
1622541530000|2021-06-01 09:58:50|4403.56|4403.56|4404.43|4404.43|4404.43|4404.43|4403.53|4403.53|0
1622541540000|2021-06-01 09:59:00|4404.45|4404.45|4404.45|4404.45|4404.45|4404.45|4404.45|4404.45|0
1622541550000|2021-06-01 09:59:10|4404.75|4404.75|4404.6|4404.6|4404.75|4404.75|4404.6|4404.6|0
1622541560000|2021-06-01 09:59:20|4404.75|4404.75|4404.79|4404.79|4404.79|4404.79|4404.75|4404.75|0
1622541570000|2021-06-01 09:59:30|4404.73|4404.73|4404.7|4404.7|4404.73|4404.73|4404.68|4404.68|0
1622541590000|2021-06-01 09:59:50|4405|4405|4404.34|4404.34|4405|4405|4404.34|4404.34|0
1622541600000|2021-06-01 10:00:00|4404.2|4404.2|4404.2|4404.2|4404.2|4404.2|4404.2|4404.2|0
1622541610000|2021-06-01 10:00:10|4403.75|4403.75|4403.6|4403.6|4403.75|4403.75|4403.6|4403.6|0
1622541630000|2021-06-01 10:00:30|4403.9|4403.9|4404.35|4404.35|4404.35|4404.35|4403.9|4403.9|0
1622541650000|2021-06-01 10:00:50|4404.05|4404.05|4404.35|4404.35|4404.35|4404.35|4404.05|4404.05|0
1622541660000|2021-06-01 10:01:00|4404.05|4404.05|4403.3|4403.3|4404.05|4404.05|4403.3|4403.3|0
1622541670000|2021-06-01 10:01:10|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|0
1622541680000|2021-06-01 10:01:20|4403.28|4403.28|4403.28|4403.28|4403.28|4403.28|4403.28|4403.28|0
1622541690000|2021-06-01 10:01:30|4403.43|4403.43|4403.49|4403.49|4403.49|4403.49|4403.43|4403.43|0
1622541700000|2021-06-01 10:01:40|4403.64|4403.64|4404.24|4404.24|4404.24|4404.24|4403.64|4403.64|0
1622541710000|2021-06-01 10:01:50|4404.84|4404.84|4404.84|4404.84|4404.84|4404.84|4404.84|4404.84|0
1622541720000|2021-06-01 10:02:00|4404.89|4404.89|4404.29|4404.29|4404.89|4404.89|4404.29|4404.29|0
1622541730000|2021-06-01 10:02:10|4404.14|4404.14|4404.14|4404.14|4404.14|4404.14|4404.14|4404.14|0
1622541740000|2021-06-01 10:02:20|4404.29|4404.29|4404.44|4404.44|4404.44|4404.44|4404.29|4404.29|0
1622541750000|2021-06-01 10:02:30|4404.4|4404.4|4403.05|4403.05|4404.4|4404.4|4402.76|4402.76|0
1622541760000|2021-06-01 10:02:40|4402.96|4402.96|4402.96|4402.96|4402.96|4402.96|4402.96|4402.96|0
1622541790000|2021-06-01 10:03:10|4403|4403|4402.7|4402.7|4403|4403|4402.7|4402.7|0
1622541810000|2021-06-01 10:03:30|4403|4403|4403.3|4403.3|4403.3|4403.3|4403|4403|0
1622541820000|2021-06-01 10:03:40|4403.15|4403.15|4403.2|4403.2|4403.2|4403.2|4403.15|4403.15|0
1622541830000|2021-06-01 10:03:50|4403.11|4403.11|4402.66|4402.66|4403.26|4403.26|4402.66|4402.66|0
1622541840000|2021-06-01 10:04:00|4402.96|4402.96|4403.86|4403.86|4403.86|4403.86|4402.96|4402.96|0
1622541850000|2021-06-01 10:04:10|4403.71|4403.71|4403.71|4403.71|4403.71|4403.71|4403.71|4403.71|0
1622541860000|2021-06-01 10:04:20|4403.8|4403.8|4403.8|4403.8|4403.8|4403.8|4403.8|4403.8|0
1622541890000|2021-06-01 10:04:50|4403.65|4403.65|4402.75|4402.75|4403.65|4403.65|4402.75|4402.75|0
1622541900000|2021-06-01 10:05:00|4402.67|4402.67|4402.44|4402.44|4402.67|4402.67|4402.44|4402.44|0
1622541910000|2021-06-01 10:05:10|4402.59|4402.59|4402.89|4402.89|4402.89|4402.89|4402.59|4402.59|0
1622541920000|2021-06-01 10:05:20|4403.19|4403.19|4403.23|4403.23|4403.23|4403.23|4403.19|4403.19|0
1622541930000|2021-06-01 10:05:30|4403.38|4403.38|4403.38|4403.38|4403.38|4403.38|4403.08|4403.08|0
1622541940000|2021-06-01 10:05:40|4403.98|4403.98|4403.98|4403.98|4403.98|4403.98|4403.98|4403.98|0
1622541950000|2021-06-01 10:05:50|4403.68|4403.68|4403.68|4403.68|4403.68|4403.68|4403.68|4403.68|0
1622541960000|2021-06-01 10:06:00|4403.08|4403.08|4402.82|4402.82|4403.08|4403.08|4402.78|4402.78|0
1622541970000|2021-06-01 10:06:10|4402.84|4402.84|4402.7|4402.7|4402.91|4402.91|4402.7|4402.7|0
1622541990000|2021-06-01 10:06:30|4402.55|4402.55|4402.25|4402.25|4402.55|4402.55|4402.25|4402.25|0
1622542000000|2021-06-01 10:06:40|4402.34|4402.34|4402.34|4402.34|4402.34|4402.34|4402.34|4402.34|0
1622542010000|2021-06-01 10:06:50|4402.19|4402.19|4402.34|4402.34|4402.34|4402.34|4402.19|4402.19|0
1622542020000|2021-06-01 10:07:00|4402.37|4402.37|4402.43|4402.43|4402.45|4402.45|4402.37|4402.37|0
1622542030000|2021-06-01 10:07:10|4402.73|4402.73|4402.28|4402.28|4402.73|4402.73|4402.28|4402.28|0
1622542040000|2021-06-01 10:07:20|4402.34|4402.34|4402.13|4402.13|4402.34|4402.34|4402.13|4402.13|0
1622542050000|2021-06-01 10:07:30|4401.83|4401.83|4401.83|4401.83|4402.43|4402.43|4401.83|4401.83|0
1622542070000|2021-06-01 10:07:50|4401.98|4401.98|4401.98|4401.98|4401.98|4401.98|4401.98|4401.98|0
1622542080000|2021-06-01 10:08:00|4401.83|4401.83|4401.08|4401.08|4401.83|4401.83|4401.08|4401.08|0
1622542090000|2021-06-01 10:08:10|4401.38|4401.38|4401.23|4401.23|4401.38|4401.38|4401.23|4401.23|0
1622542100000|2021-06-01 10:08:20|4401.38|4401.38|4402.13|4402.13|4402.13|4402.13|4401.38|4401.38|0
1622542110000|2021-06-01 10:08:30|4402.19|4402.19|4402.42|4402.42|4402.42|4402.42|4402.19|4402.19|0
1622542120000|2021-06-01 10:08:40|4402.3|4402.3|4402.3|4402.3|4402.3|4402.3|4402.3|4402.3|0
1622542130000|2021-06-01 10:08:50|4402.28|4402.28|4402.28|4402.28|4402.28|4402.28|4402.28|4402.28|0
1622542140000|2021-06-01 10:09:00|4402.19|4402.19|4401.6|4401.6|4402.19|4402.19|4401.6|4401.6|0
1622542170000|2021-06-01 10:09:30|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|0
1622542180000|2021-06-01 10:09:40|4401|4401|4401.3|4401.3|4401.3|4401.3|4401|4401|0
1622542190000|2021-06-01 10:09:50|4401|4401|4400.1|4400.1|4401|4401|4400.1|4400.1|0
1622542200000|2021-06-01 10:10:00|4399.95|4399.95|4399.8|4399.8|4399.95|4399.95|4399.8|4399.8|0
1622542210000|2021-06-01 10:10:10|4399.65|4399.65|4399.65|4399.65|4399.65|4399.65|4399.65|4399.65|0
1622542230000|2021-06-01 10:10:30|4399.51|4399.51|4399.51|4399.51|4399.51|4399.51|4399.51|4399.51|0
1622542240000|2021-06-01 10:10:40|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|0
1622542250000|2021-06-01 10:10:50|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|0
1622542280000|2021-06-01 10:11:20|4399.96|4399.96|4399.51|4399.51|4399.96|4399.96|4399.51|4399.51|0
1622542300000|2021-06-01 10:11:40|4399.42|4399.42|4399.42|4399.42|4399.42|4399.42|4399.42|4399.42|0
1622542320000|2021-06-01 10:12:00|4399.56|4399.56|4401.03|4401.03|4401.03|4401.03|4399.56|4399.56|0
1622542330000|2021-06-01 10:12:10|4401.12|4401.12|4401.12|4401.12|4401.12|4401.12|4401.12|4401.12|0
1622542340000|2021-06-01 10:12:20|4401.15|4401.15|4401.9|4401.9|4401.9|4401.9|4401.15|4401.15|0
1622542350000|2021-06-01 10:12:30|4401.61|4401.61|4401.61|4401.61|4401.61|4401.61|4401.61|4401.61|0
1622542370000|2021-06-01 10:12:50|4401.55|4401.55|4402|4402|4402|4402|4401.25|4401.25|0
1622542380000|2021-06-01 10:13:00|4402.04|4402.04|4401.59|4401.59|4402.04|4402.04|4401.59|4401.59|0
1622542390000|2021-06-01 10:13:10|4401.29|4401.29|4401.14|4401.14|4401.29|4401.29|4400.84|4400.84|0
1622542410000|2021-06-01 10:13:30|4401.44|4401.44|4401.44|4401.44|4401.44|4401.44|4401.44|4401.44|0
1622542420000|2021-06-01 10:13:40|4401.38|4401.38|4401.41|4401.41|4401.44|4401.44|4401.38|4401.38|0
1622542440000|2021-06-01 10:14:00|4401.11|4401.11|4401.11|4401.11|4401.11|4401.11|4401.11|4401.11|0
1622542450000|2021-06-01 10:14:10|4400.96|4400.96|4400.96|4400.96|4400.96|4400.96|4400.96|4400.96|0
1622542470000|2021-06-01 10:14:30|4400.81|4400.81|4400.12|4400.12|4400.81|4400.81|4399.97|4399.97|0
1622542480000|2021-06-01 10:14:40|4400.03|4400.03|4399.88|4399.88|4400.03|4400.03|4399.88|4399.88|0
1622542490000|2021-06-01 10:14:50|4399.27|4399.27|4399.27|4399.27|4399.42|4399.42|4399.27|4399.27|0
1622542500000|2021-06-01 10:15:00|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|0
1622542510000|2021-06-01 10:15:10|4399.04|4399.04|4399.34|4399.34|4399.34|4399.34|4399.04|4399.04|0
1622542520000|2021-06-01 10:15:20|4399.04|4399.04|4398.89|4398.89|4399.04|4399.04|4398.89|4398.89|0
1622542540000|2021-06-01 10:15:40|4399.19|4399.19|4399.19|4399.19|4399.19|4399.19|4399.19|4399.19|0
1622542580000|2021-06-01 10:16:20|4398.89|4398.89|4398.29|4398.29|4398.89|4398.89|4398.29|4398.29|0
1622542610000|2021-06-01 10:16:50|4397.7|4397.7|4397.7|4397.7|4397.7|4397.7|4397.7|4397.7|0
1622542620000|2021-06-01 10:17:00|4397.55|4397.55|4395.7|4395.7|4397.55|4397.55|4395.7|4395.7|0
1622542630000|2021-06-01 10:17:10|4395.64|4395.64|4395.64|4395.64|4395.64|4395.64|4395.64|4395.64|0
1622542640000|2021-06-01 10:17:20|4395.34|4395.34|4394.74|4394.74|4395.34|4395.34|4394.74|4394.74|0
1622542650000|2021-06-01 10:17:30|4394.69|4394.69|4393.82|4393.82|4394.69|4394.69|4393.82|4393.82|0
1622542660000|2021-06-01 10:17:40|4393.74|4393.74|4393.44|4393.44|4393.74|4393.74|4393.44|4393.44|0
1622542680000|2021-06-01 10:18:00|4393.29|4393.29|4393.14|4393.14|4393.29|4393.29|4393.14|4393.14|0
1622542690000|2021-06-01 10:18:10|4392.84|4392.84|4391.42|4391.42|4392.84|4392.84|4391.42|4391.42|0
1622542700000|2021-06-01 10:18:20|4391.15|4391.15|4391.15|4391.15|4391.15|4391.15|4391.15|4391.15|0
1622542760000|2021-06-01 10:19:20|4390.55|4390.55|4390.96|4390.96|4391.26|4391.26|4390.55|4390.55|0
1622542770000|2021-06-01 10:19:30|4391.26|4391.26|4391.26|4391.26|4391.26|4391.26|4391.26|4391.26|0
1622542780000|2021-06-01 10:19:40|4391.41|4391.41|4391.11|4391.11|4391.86|4391.86|4391.11|4391.11|0
1622542790000|2021-06-01 10:19:50|4391.41|4391.41|4392.16|4392.16|4392.16|4392.16|4391.41|4391.41|0
1622542800000|2021-06-01 10:20:00|4391.71|4391.71|4391.71|4391.71|4391.71|4391.71|4391.71|4391.71|0
1622542810000|2021-06-01 10:20:10|4392.01|4392.01|4392.31|4392.31|4392.31|4392.31|4392.01|4392.01|0
1622542890000|2021-06-01 10:21:30|4392.26|4392.26|4392.71|4392.71|4392.71|4392.71|4392.26|4392.26|0
1622542900000|2021-06-01 10:21:40|4392.62|4392.62|4392.62|4392.62|4392.62|4392.62|4392.62|4392.62|0
1622542910000|2021-06-01 10:21:50|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|0
1622542930000|2021-06-01 10:22:10|4393.01|4393.01|4393.01|4393.01|4393.01|4393.01|4393.01|4393.01|0
1622542940000|2021-06-01 10:22:20|4393.31|4393.31|4393.61|4393.61|4393.61|4393.61|4393.31|4393.31|0
1622542950000|2021-06-01 10:22:30|4393.51|4393.51|4393.44|4393.44|4393.51|4393.51|4393.44|4393.44|0
1622542960000|2021-06-01 10:22:40|4393.3|4393.3|4393.3|4393.3|4393.3|4393.3|4393.3|4393.3|0
1622542970000|2021-06-01 10:22:50|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|0
1622542980000|2021-06-01 10:23:00|4392.69|4392.69|4393.3|4393.3|4393.3|4393.3|4392.69|4392.69|0
1622543000000|2021-06-01 10:23:20|4393.2|4393.2|4393.2|4393.2|4393.2|4393.2|4393.2|4393.2|0
1622543010000|2021-06-01 10:23:30|4393.5|4393.5|4394.25|4394.25|4394.25|4394.25|4393.5|4393.5|0
1622543020000|2021-06-01 10:23:40|4394.55|4394.55|4394.85|4394.85|4394.85|4394.85|4394.55|4394.55|0
1622543030000|2021-06-01 10:23:50|4394.55|4394.55|4394.25|4394.25|4394.55|4394.55|4394.25|4394.25|0
1622543050000|2021-06-01 10:24:10|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|0
1622543060000|2021-06-01 10:24:20|4394.25|4394.25|4394.1|4394.1|4394.25|4394.25|4394.1|4394.1|0
1622543090000|2021-06-01 10:24:50|4393.87|4393.87|4394.41|4394.41|4394.47|4394.47|4393.87|4393.87|0
1622543100000|2021-06-01 10:25:00|4394.5|4394.5|4394.2|4394.2|4394.5|4394.5|4394.2|4394.2|0
1622543110000|2021-06-01 10:25:10|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|0
1622543120000|2021-06-01 10:25:20|4394.2|4394.2|4394.2|4394.2|4394.2|4394.2|4394.2|4394.2|0
1622543130000|2021-06-01 10:25:30|4394.26|4394.26|4394.43|4394.43|4394.43|4394.43|4394.26|4394.26|0
1622543140000|2021-06-01 10:25:40|4394.49|4394.49|4394.55|4394.55|4394.55|4394.55|4394.49|4394.49|0
1622543150000|2021-06-01 10:25:50|4394.66|4394.66|4394.81|4394.81|4394.81|4394.81|4394.66|4394.66|0
1622543170000|2021-06-01 10:26:10|4395.56|4395.56|4395.56|4395.56|4395.56|4395.56|4395.56|4395.56|0
1622543180000|2021-06-01 10:26:20|4395.44|4395.44|4395.44|4395.44|4395.44|4395.44|4395.44|4395.44|0
1622543220000|2021-06-01 10:27:00|4395.35|4395.35|4395.06|4395.06|4395.35|4395.35|4395.06|4395.06|0
1622543240000|2021-06-01 10:27:20|4394.91|4394.91|4394.68|4394.68|4394.91|4394.91|4394.68|4394.68|0
1622543250000|2021-06-01 10:27:30|4394.59|4394.59|4394.59|4394.59|4394.59|4394.59|4394.5|4394.5|0
1622543260000|2021-06-01 10:27:40|4394.29|4394.29|4394.25|4394.25|4394.29|4394.29|4394.25|4394.25|0
1622543280000|2021-06-01 10:28:00|4394.21|4394.21|4394.21|4394.21|4394.21|4394.21|4394.21|4394.21|0
1622543290000|2021-06-01 10:28:10|4394.16|4394.16|4394.21|4394.21|4394.21|4394.21|4394.16|4394.16|0
1622543300000|2021-06-01 10:28:20|4394.1|4394.1|4394.12|4394.12|4394.12|4394.12|4394.1|4394.1|0
1622543310000|2021-06-01 10:28:30|4393.97|4393.97|4394.03|4394.03|4394.03|4394.03|4393.97|4393.97|0
1622543320000|2021-06-01 10:28:40|4393.13|4393.13|4393.04|4393.04|4393.13|4393.13|4393.04|4393.04|0
1622543330000|2021-06-01 10:28:50|4392.92|4392.92|4392.92|4392.92|4392.92|4392.92|4392.92|4392.92|0
1622543340000|2021-06-01 10:29:00|4392.62|4392.62|4391.33|4391.33|4392.62|4392.62|4391.33|4391.33|0
1622543350000|2021-06-01 10:29:10|4392.23|4392.23|4392.2|4392.2|4392.23|4392.23|4392.2|4392.2|0
1622543360000|2021-06-01 10:29:20|4392.5|4392.5|4392.48|4392.48|4392.5|4392.5|4392.48|4392.48|0
1622543370000|2021-06-01 10:29:30|4392.57|4392.57|4392.61|4392.61|4392.61|4392.61|4392.57|4392.57|0
1622543390000|2021-06-01 10:29:50|4392.46|4392.46|4392.46|4392.46|4392.46|4392.46|4392.46|4392.46|0
1622543400000|2021-06-01 10:30:00|4392.58|4392.58|4392.55|4392.55|4392.58|4392.58|4392.52|4392.52|0
1622543410000|2021-06-01 10:30:10|4392.53|4392.53|4392.53|4392.53|4392.53|4392.53|4392.53|4392.53|0
1622543420000|2021-06-01 10:30:20|4392.44|4392.44|4392.4|4392.4|4392.44|4392.44|4392.4|4392.4|0
1622543430000|2021-06-01 10:30:30|4391.8|4391.8|4391.8|4391.8|4391.8|4391.8|4391.8|4391.8|0
1622543440000|2021-06-01 10:30:40|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|0
1622543450000|2021-06-01 10:30:50|4391.71|4391.71|4391.38|4391.38|4391.71|4391.71|4391.38|4391.38|0
1622543460000|2021-06-01 10:31:00|4391.3|4391.3|4390.97|4390.97|4391.3|4391.3|4390.97|4390.97|0
1622543470000|2021-06-01 10:31:10|4390.37|4390.37|4390.74|4390.74|4390.74|4390.74|4390.37|4390.37|0
1622543480000|2021-06-01 10:31:20|4391.04|4391.04|4391.04|4391.04|4391.04|4391.04|4391.04|4391.04|0
1622543490000|2021-06-01 10:31:30|4391.34|4391.34|4391.34|4391.34|4391.34|4391.34|4391.34|4391.34|0
1622543500000|2021-06-01 10:31:40|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|0
1622543520000|2021-06-01 10:32:00|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|0
1622543530000|2021-06-01 10:32:10|4391.15|4391.15|4391.15|4391.15|4391.15|4391.15|4391.15|4391.15|0
1622543550000|2021-06-01 10:32:30|4390.85|4390.85|4390.67|4390.67|4390.85|4390.85|4390.67|4390.67|0
1622543560000|2021-06-01 10:32:40|4390.97|4390.97|4390.97|4390.97|4390.97|4390.97|4390.97|4390.97|0
1622543580000|2021-06-01 10:33:00|4390.88|4390.88|4390.76|4390.76|4391.06|4391.06|4390.76|4390.76|0
1622543590000|2021-06-01 10:33:10|4390.82|4390.82|4390.38|4390.38|4390.82|4390.82|4390.38|4390.38|0
1622543620000|2021-06-01 10:33:40|4389.78|4389.78|4389.46|4389.46|4389.78|4389.78|4389.46|4389.46|0
1622543630000|2021-06-01 10:33:50|4389.41|4389.41|4389.41|4389.41|4389.41|4389.41|4389.41|4389.41|0
1622543650000|2021-06-01 10:34:10|4388.66|4388.66|4388.66|4388.66|4388.66|4388.66|4388.66|4388.66|0
1622543660000|2021-06-01 10:34:20|4388.96|4388.96|4388.96|4388.96|4388.96|4388.96|4388.96|4388.96|0
1622543670000|2021-06-01 10:34:30|4389.02|4389.02|4388.87|4388.87|4389.02|4389.02|4388.87|4388.87|0
1622543700000|2021-06-01 10:35:00|4388.72|4388.72|4388.57|4388.57|4388.72|4388.72|4388.57|4388.57|0
1622543720000|2021-06-01 10:35:20|4387.97|4387.97|4387.97|4387.97|4387.97|4387.97|4387.97|4387.97|0
1622543760000|2021-06-01 10:36:00|4388.27|4388.27|4388.27|4388.27|4388.27|4388.27|4388.27|4388.27|0
1622543770000|2021-06-01 10:36:10|4387.67|4387.67|4387.65|4387.65|4387.67|4387.67|4387.65|4387.65|0
1622543780000|2021-06-01 10:36:20|4387.53|4387.53|4387.51|4387.51|4387.53|4387.53|4387.51|4387.51|0
1622543790000|2021-06-01 10:36:30|4387.49|4387.49|4387.49|4387.49|4387.49|4387.49|4387.49|4387.49|0
1622543800000|2021-06-01 10:36:40|4387.34|4387.34|4387.34|4387.34|4387.34|4387.34|4387.34|4387.34|0
1622543810000|2021-06-01 10:36:50|4387.26|4387.26|4387.13|4387.13|4387.26|4387.26|4387.02|4387.02|0
1622543820000|2021-06-01 10:37:00|4387.16|4387.16|4387.31|4387.31|4387.34|4387.34|4387.16|4387.16|0
1622543830000|2021-06-01 10:37:10|4387.01|4387.01|4387.61|4387.61|4387.61|4387.61|4387.01|4387.01|0
1622543860000|2021-06-01 10:37:40|4387.91|4387.91|4387.97|4387.97|4387.97|4387.97|4387.91|4387.91|0
1622543870000|2021-06-01 10:37:50|4388.27|4388.27|4388.87|4388.87|4388.87|4388.87|4388.27|4388.27|0
1622543880000|2021-06-01 10:38:00|4389.02|4389.02|4389.88|4389.88|4389.88|4389.88|4388.98|4388.98|0
1622543890000|2021-06-01 10:38:10|4389.91|4389.91|4390.18|4390.18|4390.18|4390.18|4389.88|4389.88|0
1622543920000|2021-06-01 10:38:40|4390.33|4390.33|4390.56|4390.56|4390.56|4390.56|4390.33|4390.33|0
1622543930000|2021-06-01 10:38:50|4390.86|4390.86|4391.61|4391.61|4391.61|4391.61|4390.86|4390.86|0
1622543940000|2021-06-01 10:39:00|4391.31|4391.31|4391.31|4391.31|4391.31|4391.31|4391.31|4391.31|0
1622543950000|2021-06-01 10:39:10|4391.4|4391.4|4391.4|4391.4|4391.4|4391.4|4391.4|4391.4|0
1622543960000|2021-06-01 10:39:20|4391.43|4391.43|4391.43|4391.43|4391.43|4391.43|4391.43|4391.43|0
1622543970000|2021-06-01 10:39:30|4391.31|4391.31|4391.3|4391.3|4391.31|4391.31|4391.26|4391.26|0
1622543980000|2021-06-01 10:39:40|4391.21|4391.21|4391.17|4391.17|4391.21|4391.21|4391.17|4391.17|0
1622543990000|2021-06-01 10:39:50|4391.22|4391.22|4390.92|4390.92|4391.22|4391.22|4390.92|4390.92|0
1622544000000|2021-06-01 10:40:00|4390.62|4390.62|4390.77|4390.77|4390.77|4390.77|4390.62|4390.62|0
1622544010000|2021-06-01 10:40:10|4391.07|4391.07|4391.22|4391.22|4391.22|4391.22|4391.07|4391.07|0
1622544020000|2021-06-01 10:40:20|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|0
1622544050000|2021-06-01 10:40:50|4391.67|4391.67|4391.97|4391.97|4391.97|4391.97|4391.67|4391.67|0
1622544060000|2021-06-01 10:41:00|4391.37|4391.37|4391.49|4391.49|4391.49|4391.49|4391.37|4391.37|0
1622544070000|2021-06-01 10:41:10|4391.63|4391.63|4391.49|4391.49|4391.63|4391.63|4391.49|4391.49|0
1622544080000|2021-06-01 10:41:20|4391.58|4391.58|4391.69|4391.69|4391.69|4391.69|4391.39|4391.39|0
1622544090000|2021-06-01 10:41:30|4391.39|4391.39|4390.94|4390.94|4391.39|4391.39|4390.94|4390.94|0
1622544110000|2021-06-01 10:41:50|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|0
1622544140000|2021-06-01 10:42:20|4391.29|4391.29|4391.14|4391.14|4391.29|4391.29|4391.14|4391.14|0
1622544150000|2021-06-01 10:42:30|4391.2|4391.2|4391.13|4391.13|4391.2|4391.2|4391.09|4391.09|0
1622544170000|2021-06-01 10:42:50|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|0
1622544180000|2021-06-01 10:43:00|4391.77|4391.77|4391.77|4391.77|4391.77|4391.77|4391.77|4391.77|0
1622544200000|2021-06-01 10:43:20|4391.83|4391.83|4391.83|4391.83|4391.83|4391.83|4391.83|4391.83|0
1622544210000|2021-06-01 10:43:30|4391.88|4391.88|4391.88|4391.88|4391.88|4391.88|4391.88|4391.88|0
1622544220000|2021-06-01 10:43:40|4391.97|4391.97|4392.06|4392.06|4392.06|4392.06|4391.97|4391.97|0
1622544250000|2021-06-01 10:44:10|4392.1|4392.1|4392.1|4392.1|4392.1|4392.1|4392.1|4392.1|0
1622544280000|2021-06-01 10:44:40|4392.4|4392.4|4392.4|4392.4|4392.4|4392.4|4392.4|4392.4|0
1622544290000|2021-06-01 10:44:50|4392.7|4392.7|4392.7|4392.7|4392.7|4392.7|4392.7|4392.7|0
1622544300000|2021-06-01 10:45:00|4392.61|4392.61|4392.78|4392.78|4392.78|4392.78|4392.61|4392.61|0
1622544320000|2021-06-01 10:45:20|4393.08|4393.08|4393.38|4393.38|4393.38|4393.38|4393.08|4393.08|0
1622544330000|2021-06-01 10:45:30|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|0
1622544340000|2021-06-01 10:45:40|4392.85|4392.85|4392.88|4392.88|4392.88|4392.88|4392.85|4392.85|0
1622544350000|2021-06-01 10:45:50|4392.58|4392.58|4392.73|4392.73|4392.73|4392.73|4392.58|4392.58|0
1622544360000|2021-06-01 10:46:00|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|0
1622544380000|2021-06-01 10:46:20|4392.73|4392.73|4392.73|4392.73|4392.73|4392.73|4392.73|4392.73|0
1622544400000|2021-06-01 10:46:40|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|0
1622544420000|2021-06-01 10:47:00|4392.81|4392.81|4392.81|4392.81|4392.81|4392.81|4392.81|4392.81|0
1622544440000|2021-06-01 10:47:20|4392.72|4392.72|4392.72|4392.72|4392.72|4392.72|4392.72|4392.72|0
1622544470000|2021-06-01 10:47:50|4392.86|4392.86|4392.86|4392.86|4392.86|4392.86|4392.86|4392.86|0
1622544480000|2021-06-01 10:48:00|4393.01|4393.01|4393.01|4393.01|4393.01|4393.01|4393.01|4393.01|0
1622544490000|2021-06-01 10:48:10|4392.9|4392.9|4392.96|4392.96|4392.96|4392.96|4392.66|4392.66|0
1622544500000|2021-06-01 10:48:20|4392.87|4392.87|4392.81|4392.81|4392.87|4392.87|4392.81|4392.81|0
1622544520000|2021-06-01 10:48:40|4392.66|4392.66|4392.52|4392.52|4392.66|4392.66|4392.52|4392.52|0
1622544530000|2021-06-01 10:48:50|4392.57|4392.57|4392.57|4392.57|4392.57|4392.57|4392.57|4392.57|0
1622544540000|2021-06-01 10:49:00|4392.55|4392.55|4392.82|4392.82|4392.85|4392.85|4392.55|4392.55|0
1622544560000|2021-06-01 10:49:20|4392.37|4392.37|4392.37|4392.37|4392.37|4392.37|4392.37|4392.37|0
1622544590000|2021-06-01 10:49:50|4392.07|4392.07|4392.37|4392.37|4392.37|4392.37|4392.07|4392.07|0
1622544600000|2021-06-01 10:50:00|4392.52|4392.52|4392.69|4392.69|4392.69|4392.69|4392.52|4392.52|0
1622544630000|2021-06-01 10:50:30|4392.76|4392.76|4392.76|4392.76|4392.76|4392.76|4392.76|4392.76|0
1622544650000|2021-06-01 10:50:50|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|0
1622544690000|2021-06-01 10:51:30|4392.25|4392.25|4392.25|4392.25|4392.25|4392.25|4392.25|4392.25|0
1622544720000|2021-06-01 10:52:00|4392.07|4392.07|4392.07|4392.07|4392.07|4392.07|4392.07|4392.07|0
1622544740000|2021-06-01 10:52:20|4391.92|4391.92|4391.92|4391.92|4391.92|4391.92|4391.92|4391.92|0
1622544760000|2021-06-01 10:52:40|4391.77|4391.77|4391.62|4391.62|4391.77|4391.77|4391.62|4391.62|0
1622544790000|2021-06-01 10:53:10|4391.32|4391.32|4391.32|4391.32|4391.32|4391.32|4391.32|4391.32|0
1622544800000|2021-06-01 10:53:20|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|0
1622544820000|2021-06-01 10:53:40|4391.46|4391.46|4391.68|4391.68|4391.68|4391.68|4391.46|4391.46|0
1622544830000|2021-06-01 10:53:50|4391.83|4391.83|4391.8|4391.8|4391.83|4391.83|4391.8|4391.8|0
1622544840000|2021-06-01 10:54:00|4392.4|4392.4|4392.4|4392.4|4392.4|4392.4|4392.4|4392.4|0
1622544850000|2021-06-01 10:54:10|4392.69|4392.69|4392.84|4392.84|4392.84|4392.84|4392.69|4392.69|0
1622544890000|2021-06-01 10:54:50|4392.93|4392.93|4393.17|4393.17|4393.17|4393.17|4392.93|4392.93|0
1622544900000|2021-06-01 10:55:00|4392.87|4392.87|4393.02|4393.02|4393.02|4393.02|4392.87|4392.87|0
1622544930000|2021-06-01 10:55:30|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|0
1622544940000|2021-06-01 10:55:40|4392.76|4392.76|4392.79|4392.79|4392.79|4392.79|4392.76|4392.76|0
1622544950000|2021-06-01 10:55:50|4392.94|4392.94|4393.44|4393.44|4393.74|4393.74|4392.94|4392.94|0
1622544960000|2021-06-01 10:56:00|4393.15|4393.15|4392.95|4392.95|4393.17|4393.17|4392.95|4392.95|0
1622544970000|2021-06-01 10:56:10|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|0
1622544980000|2021-06-01 10:56:20|4392.54|4392.54|4392.54|4392.54|4392.54|4392.54|4392.54|4392.54|0
1622544990000|2021-06-01 10:56:30|4393.29|4393.29|4393.83|4393.83|4393.83|4393.83|4393.29|4393.29|0
1622545000000|2021-06-01 10:56:40|4393.68|4393.68|4393.68|4393.68|4393.68|4393.68|4393.68|4393.68|0
1622545020000|2021-06-01 10:57:00|4394.28|4394.28|4395.06|4395.06|4395.06|4395.06|4394.28|4394.28|0
1622545030000|2021-06-01 10:57:10|4394.76|4394.76|4394.76|4394.76|4394.76|4394.76|4394.76|4394.76|0
1622545040000|2021-06-01 10:57:20|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|0
1622545050000|2021-06-01 10:57:30|4395.05|4395.05|4395.05|4395.05|4395.05|4395.05|4395.05|4395.05|0
1622545060000|2021-06-01 10:57:40|4395.14|4395.14|4395.14|4395.14|4395.14|4395.14|4395.14|4395.14|0
1622545070000|2021-06-01 10:57:50|4395.44|4395.44|4396.79|4396.79|4396.79|4396.79|4395.44|4395.44|0
1622545080000|2021-06-01 10:58:00|4396.94|4396.94|4396.99|4396.99|4396.99|4396.99|4396.94|4396.94|0
1622545090000|2021-06-01 10:58:10|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|0
1622545100000|2021-06-01 10:58:20|4397.04|4397.04|4396.39|4396.39|4397.04|4397.04|4396.39|4396.39|0
1622545110000|2021-06-01 10:58:30|4396.43|4396.43|4396.02|4396.02|4396.47|4396.47|4396.02|4396.02|0
1622545120000|2021-06-01 10:58:40|4395.87|4395.87|4395.87|4395.87|4395.87|4395.87|4395.87|4395.87|0
1622545130000|2021-06-01 10:58:50|4396.17|4396.17|4396.17|4396.17|4396.17|4396.17|4396.17|4396.17|0
1622545140000|2021-06-01 10:59:00|4396.13|4396.13|4396.13|4396.13|4396.13|4396.13|4396.13|4396.13|0
1622545170000|2021-06-01 10:59:30|4395.83|4395.83|4395.53|4395.53|4395.83|4395.83|4395.53|4395.53|0
1622545180000|2021-06-01 10:59:40|4395.57|4395.57|4395.57|4395.57|4395.57|4395.57|4395.57|4395.57|0
1622545190000|2021-06-01 10:59:50|4395.72|4395.72|4395.72|4395.72|4395.72|4395.72|4395.72|4395.72|0
1622545200000|2021-06-01 11:00:00|4395.42|4395.42|4396.17|4396.17|4396.17|4396.17|4395.42|4395.42|0
1622545210000|2021-06-01 11:00:10|4396.26|4396.26|4396.28|4396.28|4396.28|4396.28|4396.11|4396.11|0
1622545220000|2021-06-01 11:00:20|4396.88|4396.88|4396.88|4396.88|4396.88|4396.88|4396.88|4396.88|0
1622545240000|2021-06-01 11:00:40|4397.03|4397.03|4397.33|4397.33|4397.33|4397.33|4397.03|4397.03|0
1622545250000|2021-06-01 11:00:50|4397.18|4397.18|4397.48|4397.48|4397.48|4397.48|4397.18|4397.18|0
1622545290000|2021-06-01 11:01:30|4397.33|4397.33|4397.33|4397.33|4397.33|4397.33|4397.33|4397.33|0
1622545300000|2021-06-01 11:01:40|4397.63|4397.63|4398.53|4398.53|4398.53|4398.53|4397.63|4397.63|0
1622545310000|2021-06-01 11:01:50|4399.13|4399.13|4399.22|4399.22|4399.22|4399.22|4399.13|4399.13|0
1622545320000|2021-06-01 11:02:00|4399.31|4399.31|4398.23|4398.23|4399.31|4399.31|4398.23|4398.23|0
1622545350000|2021-06-01 11:02:30|4398.38|4398.38|4398.4|4398.4|4398.4|4398.4|4398.38|4398.38|0
1622545360000|2021-06-01 11:02:40|4398.44|4398.44|4398.03|4398.03|4398.44|4398.44|4398.03|4398.03|0
1622545370000|2021-06-01 11:02:50|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|0
1622545380000|2021-06-01 11:03:00|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|0
1622545390000|2021-06-01 11:03:10|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|4397.34|0
1622545400000|2021-06-01 11:03:20|4397.4|4397.4|4397.43|4397.43|4397.43|4397.43|4397.28|4397.28|0
1622545420000|2021-06-01 11:03:40|4397.73|4397.73|4397.88|4397.88|4397.88|4397.88|4397.73|4397.73|0
1622545430000|2021-06-01 11:03:50|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|0
1622545460000|2021-06-01 11:04:20|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|0
1622545470000|2021-06-01 11:04:30|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|0
1622545480000|2021-06-01 11:04:40|4397.65|4397.65|4397.76|4397.76|4397.76|4397.76|4397.65|4397.65|0
1622545500000|2021-06-01 11:05:00|4397.91|4397.91|4397.61|4397.61|4397.91|4397.91|4397.31|4397.31|0
1622545510000|2021-06-01 11:05:10|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|0
1622545520000|2021-06-01 11:05:20|4397.88|4397.88|4397.73|4397.73|4397.88|4397.88|4397.73|4397.73|0
1622545530000|2021-06-01 11:05:30|4397.43|4397.43|4397.43|4397.43|4397.43|4397.43|4397.43|4397.43|0
1622545540000|2021-06-01 11:05:40|4397.52|4397.52|4397.37|4397.37|4397.52|4397.52|4397.37|4397.37|0
1622545560000|2021-06-01 11:06:00|4397.22|4397.22|4397.24|4397.24|4397.24|4397.24|4397.22|4397.22|0
1622545570000|2021-06-01 11:06:10|4397.27|4397.27|4397.27|4397.27|4397.27|4397.27|4397.27|4397.27|0
1622545580000|2021-06-01 11:06:20|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|0
1622545590000|2021-06-01 11:06:30|4397.74|4397.74|4397.71|4397.71|4397.82|4397.82|4397.71|4397.71|0
1622545600000|2021-06-01 11:06:40|4397.82|4397.82|4397.82|4397.82|4397.82|4397.82|4397.82|4397.82|0
1622545610000|2021-06-01 11:06:50|4397.67|4397.67|4397.67|4397.67|4397.67|4397.67|4397.67|4397.67|0
1622545620000|2021-06-01 11:07:00|4397.61|4397.61|4397.61|4397.61|4397.61|4397.61|4397.61|4397.61|0
1622545640000|2021-06-01 11:07:20|4398.21|4398.21|4399.21|4399.21|4399.5|4399.5|4398.21|4398.21|0
1622545650000|2021-06-01 11:07:30|4399.3|4399.3|4399|4399|4399.3|4399.3|4399|4399|0
1622545660000|2021-06-01 11:07:40|4398.7|4398.7|4397.82|4397.82|4398.7|4398.7|4397.8|4397.8|0
1622545680000|2021-06-01 11:08:00|4397.52|4397.52|4397.55|4397.55|4397.55|4397.55|4397.52|4397.52|0
1622545700000|2021-06-01 11:08:20|4397.49|4397.49|4397.49|4397.49|4397.49|4397.49|4397.49|4397.49|0
1622545710000|2021-06-01 11:08:30|4397.64|4397.64|4398.45|4398.45|4398.45|4398.45|4397.55|4397.55|0
1622545720000|2021-06-01 11:08:40|4398.9|4398.9|4398.6|4398.6|4398.9|4398.9|4398.6|4398.6|0
1622545730000|2021-06-01 11:08:50|4398.9|4398.9|4398.9|4398.9|4398.9|4398.9|4398.9|4398.9|0
1622545740000|2021-06-01 11:09:00|4398.6|4398.6|4398.66|4398.66|4398.66|4398.66|4398.6|4398.6|0
1622545750000|2021-06-01 11:09:10|4398.81|4398.81|4400.4|4400.4|4400.4|4400.4|4398.81|4398.81|0
1622545760000|2021-06-01 11:09:20|4400.45|4400.45|4400.45|4400.45|4400.45|4400.45|4400.45|4400.45|0
1622545780000|2021-06-01 11:09:40|4400.3|4400.3|4400.3|4400.3|4400.3|4400.3|4400.3|4400.3|0
1622545790000|2021-06-01 11:09:50|4400.39|4400.39|4400.54|4400.54|4400.54|4400.54|4400.39|4400.39|0
1622545800000|2021-06-01 11:10:00|4400.39|4400.39|4400.09|4400.09|4400.39|4400.39|4400.09|4400.09|0
1622545810000|2021-06-01 11:10:10|4399.8|4399.8|4399.5|4399.5|4399.8|4399.8|4399.5|4399.5|0
1622545820000|2021-06-01 11:10:20|4398.9|4398.9|4398.93|4398.93|4398.93|4398.93|4398.9|4398.9|0
1622545830000|2021-06-01 11:10:30|4398.9|4398.9|4398.9|4398.9|4398.9|4398.9|4398.9|4398.9|0
1622545840000|2021-06-01 11:10:40|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|4398.97|0
1622545870000|2021-06-01 11:11:10|4398.82|4398.82|4398.52|4398.52|4398.82|4398.82|4398.52|4398.52|0
1622545900000|2021-06-01 11:11:40|4398.82|4398.82|4398.52|4398.52|4398.82|4398.82|4398.52|4398.52|0
1622545920000|2021-06-01 11:12:00|4398.82|4398.82|4399.1|4399.1|4399.12|4399.12|4398.82|4398.82|0
1622545940000|2021-06-01 11:12:20|4398.95|4398.95|4398.95|4398.95|4398.95|4398.95|4398.95|4398.95|0
1622545970000|2021-06-01 11:12:50|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|0
1622545990000|2021-06-01 11:13:10|4398.92|4398.92|4398.62|4398.62|4398.92|4398.92|4398.62|4398.62|0
1622546000000|2021-06-01 11:13:20|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|0
1622546020000|2021-06-01 11:13:40|4398.88|4398.88|4398.83|4398.83|4398.88|4398.88|4398.73|4398.73|0
1622546030000|2021-06-01 11:13:50|4398.98|4398.98|4398.98|4398.98|4398.98|4398.98|4398.98|4398.98|0
1622546040000|2021-06-01 11:14:00|4398.68|4398.68|4398.53|4398.53|4398.68|4398.68|4398.53|4398.53|0
1622546090000|2021-06-01 11:14:50|4398.49|4398.49|4399.05|4399.05|4399.09|4399.09|4398.45|4398.45|0
1622546100000|2021-06-01 11:15:00|4399.08|4399.08|4399.23|4399.23|4399.23|4399.23|4399.08|4399.08|0
1622546110000|2021-06-01 11:15:10|4399.53|4399.53|4399.53|4399.53|4399.53|4399.53|4399.53|4399.53|0
1622546120000|2021-06-01 11:15:20|4399.6|4399.6|4400.14|4400.14|4400.2|4400.2|4399.6|4399.6|0
1622546130000|2021-06-01 11:15:30|4400.17|4400.17|4400.1|4400.1|4400.17|4400.17|4400.1|4400.1|0
1622546140000|2021-06-01 11:15:40|4400.04|4400.04|4400.04|4400.04|4400.04|4400.04|4400.04|4400.04|0
1622546150000|2021-06-01 11:15:50|4399.74|4399.74|4399.79|4399.79|4399.79|4399.79|4399.74|4399.74|0
1622546160000|2021-06-01 11:16:00|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|0
1622546170000|2021-06-01 11:16:10|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|4400.21|4400.21|0
1622546200000|2021-06-01 11:16:40|4400.3|4400.3|4400.3|4400.3|4400.3|4400.3|4400.3|4400.3|0
1622546210000|2021-06-01 11:16:50|4400.33|4400.33|4400.03|4400.03|4400.33|4400.33|4400.03|4400.03|0
1622546220000|2021-06-01 11:17:00|4400|4400|4400|4400|4400|4400|4400|4400|0
1622546230000|2021-06-01 11:17:10|4400.06|4400.06|4400.08|4400.08|4400.08|4400.08|4400.06|4400.06|0
1622546240000|2021-06-01 11:17:20|4399.93|4399.93|4399.93|4399.93|4399.93|4399.93|4399.93|4399.93|0
1622546260000|2021-06-01 11:17:40|4400.23|4400.23|4400.53|4400.53|4400.53|4400.53|4400.23|4400.23|0
1622546270000|2021-06-01 11:17:50|4400.56|4400.56|4400.56|4400.56|4400.56|4400.56|4400.56|4400.56|0
1622546280000|2021-06-01 11:18:00|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|0
1622546300000|2021-06-01 11:18:20|4400.77|4400.77|4400.77|4400.77|4400.77|4400.77|4400.77|4400.77|0
1622546310000|2021-06-01 11:18:30|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|0
1622546330000|2021-06-01 11:18:50|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|0
1622546340000|2021-06-01 11:19:00|4401.43|4401.43|4401.31|4401.31|4401.43|4401.43|4401.31|4401.31|0
1622546350000|2021-06-01 11:19:10|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|0
1622546370000|2021-06-01 11:19:30|4401.1|4401.1|4401.07|4401.07|4401.1|4401.1|4401.07|4401.07|0
1622546400000|2021-06-01 11:20:00|4401.15|4401.15|4401|4401|4401.15|4401.15|4401|4401|0
1622546410000|2021-06-01 11:20:10|4401.3|4401.3|4400.7|4400.7|4401.3|4401.3|4400.7|4400.7|0
1622546440000|2021-06-01 11:20:40|4400.4|4400.4|4400.1|4400.1|4400.4|4400.4|4400.1|4400.1|0
1622546470000|2021-06-01 11:21:10|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|0
1622546500000|2021-06-01 11:21:40|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|0
1622546520000|2021-06-01 11:22:00|4400.4|4400.4|4400.4|4400.4|4400.7|4400.7|4400.4|4400.4|0
1622546570000|2021-06-01 11:22:50|4400.45|4400.45|4400.45|4400.45|4400.45|4400.45|4400.45|4400.45|0
1622546580000|2021-06-01 11:23:00|4400.36|4400.36|4400.45|4400.45|4400.45|4400.45|4400.36|4400.36|0
1622546590000|2021-06-01 11:23:10|4400.36|4400.36|4400.96|4400.96|4400.96|4400.96|4400.36|4400.36|0
1622546600000|2021-06-01 11:23:20|4400.92|4400.92|4401.05|4401.05|4401.05|4401.05|4400.92|4400.92|0
1622546640000|2021-06-01 11:24:00|4401|4401|4401|4401|4401|4401|4401|4401|0
1622546650000|2021-06-01 11:24:10|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|0
1622546670000|2021-06-01 11:24:30|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|0
1622546680000|2021-06-01 11:24:40|4400.31|4400.31|4400.03|4400.03|4400.31|4400.31|4400|4400|0
1622546690000|2021-06-01 11:24:50|4399.73|4399.73|4399.75|4399.75|4399.88|4399.88|4399.58|4399.58|0
1622546700000|2021-06-01 11:25:00|4399.78|4399.78|4399.78|4399.78|4399.78|4399.78|4399.78|4399.78|0
1622546730000|2021-06-01 11:25:30|4399.48|4399.48|4399.48|4399.48|4399.48|4399.48|4399.48|4399.48|0
1622546750000|2021-06-01 11:25:50|4399.5|4399.5|4399.5|4399.5|4399.5|4399.5|4399.5|4399.5|0
1622546760000|2021-06-01 11:26:00|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|0
1622546790000|2021-06-01 11:26:30|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|0
1622546830000|2021-06-01 11:27:10|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|0
1622546840000|2021-06-01 11:27:20|4400.7|4400.7|4400.1|4400.1|4400.7|4400.7|4400.1|4400.1|0
1622546850000|2021-06-01 11:27:30|4399.97|4399.97|4399.97|4399.97|4399.97|4399.97|4399.97|4399.97|0
1622546860000|2021-06-01 11:27:40|4399.93|4399.93|4399.82|4399.82|4399.93|4399.93|4399.73|4399.73|0
1622546880000|2021-06-01 11:28:00|4399.51|4399.51|4399.63|4399.63|4399.63|4399.63|4399.51|4399.51|0
1622546900000|2021-06-01 11:28:20|4399.78|4399.78|4400.82|4400.82|4400.82|4400.82|4399.78|4399.78|0
1622546910000|2021-06-01 11:28:30|4400.67|4400.67|4400.67|4400.67|4400.67|4400.67|4400.67|4400.67|0
1622546930000|2021-06-01 11:28:50|4400.53|4400.53|4400.38|4400.38|4400.53|4400.53|4400.38|4400.38|0
1622546940000|2021-06-01 11:29:00|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|0
1622546950000|2021-06-01 11:29:10|4400.35|4400.35|4400.5|4400.5|4400.5|4400.5|4400.35|4400.35|0
1622546960000|2021-06-01 11:29:20|4400.65|4400.65|4401.55|4401.55|4401.55|4401.55|4400.65|4400.65|0
1622546970000|2021-06-01 11:29:30|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|0
1622546990000|2021-06-01 11:29:50|4400.95|4400.95|4400.95|4400.95|4400.95|4400.95|4400.95|4400.95|0
1622547010000|2021-06-01 11:30:10|4400.98|4400.98|4400.91|4400.91|4400.98|4400.98|4400.91|4400.91|0
1622547020000|2021-06-01 11:30:20|4401|4401|4401|4401|4401|4401|4401|4401|0
1622547030000|2021-06-01 11:30:30|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|0
1622547050000|2021-06-01 11:30:50|4400.61|4400.61|4400.31|4400.31|4400.61|4400.61|4400.31|4400.31|0
1622547060000|2021-06-01 11:31:00|4400.61|4400.61|4401.21|4401.21|4401.21|4401.21|4400.61|4400.61|0
1622547080000|2021-06-01 11:31:20|4401.26|4401.26|4401.12|4401.12|4401.26|4401.26|4401.12|4401.12|0
1622547090000|2021-06-01 11:31:30|4401.17|4401.17|4401.17|4401.17|4401.17|4401.17|4401.17|4401.17|0
1622547100000|2021-06-01 11:31:40|4401.29|4401.29|4401.05|4401.05|4401.29|4401.29|4401.05|4401.05|0
1622547110000|2021-06-01 11:31:50|4401|4401|4400.97|4400.97|4401|4401|4400.97|4400.97|0
1622547120000|2021-06-01 11:32:00|4401.12|4401.12|4400.69|4400.69|4401.12|4401.12|4400.69|4400.69|0
1622547140000|2021-06-01 11:32:20|4400.39|4400.39|4400.54|4400.54|4400.54|4400.54|4400.39|4400.39|0
1622547150000|2021-06-01 11:32:30|4400.24|4400.24|4400.24|4400.24|4400.24|4400.24|4400.24|4400.24|0
1622547160000|2021-06-01 11:32:40|4400.28|4400.28|4400.32|4400.32|4400.32|4400.32|4400.28|4400.28|0
1622547170000|2021-06-01 11:32:50|4400.24|4400.24|4400.2|4400.2|4400.24|4400.24|4400.2|4400.2|0
1622547180000|2021-06-01 11:33:00|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|0
1622547200000|2021-06-01 11:33:20|4400|4400|4400.11|4400.11|4400.11|4400.11|4400|4400|0
1622547230000|2021-06-01 11:33:50|4400.08|4400.08|4400.14|4400.14|4400.14|4400.14|4400.08|4400.08|0
1622547250000|2021-06-01 11:34:10|4399.84|4399.84|4399.84|4399.84|4399.84|4399.84|4399.84|4399.84|0
1622547260000|2021-06-01 11:34:20|4399.69|4399.69|4400.14|4400.14|4400.14|4400.14|4399.69|4399.69|0
1622547270000|2021-06-01 11:34:30|4400.44|4400.44|4400.44|4400.44|4400.44|4400.44|4400.44|4400.44|0
1622547300000|2021-06-01 11:35:00|4400.53|4400.53|4400.53|4400.53|4400.53|4400.53|4400.53|4400.53|0
1622547310000|2021-06-01 11:35:10|4400.57|4400.57|4400.61|4400.61|4400.61|4400.61|4400.57|4400.57|0
1622547330000|2021-06-01 11:35:30|4400.01|4400.01|4400.52|4400.52|4400.52|4400.52|4399.92|4399.92|0
1622547340000|2021-06-01 11:35:40|4400.67|4400.67|4400.67|4400.67|4400.67|4400.67|4400.22|4400.22|0
1622547350000|2021-06-01 11:35:50|4400.97|4400.97|4400.97|4400.97|4400.97|4400.97|4400.97|4400.97|0
1622547360000|2021-06-01 11:36:00|4401.11|4401.11|4401.23|4401.23|4401.29|4401.29|4401.11|4401.11|0
1622547370000|2021-06-01 11:36:10|4400.93|4400.93|4402.07|4402.07|4402.07|4402.07|4400.87|4400.87|0
1622547380000|2021-06-01 11:36:20|4401.47|4401.47|4401.47|4401.47|4401.77|4401.77|4401.47|4401.47|0
1622547390000|2021-06-01 11:36:30|4401.45|4401.45|4401.45|4401.45|4401.45|4401.45|4401.45|4401.45|0
1622547420000|2021-06-01 11:37:00|4401.39|4401.39|4401.63|4401.63|4401.63|4401.63|4401.33|4401.33|0
1622547430000|2021-06-01 11:37:10|4401.45|4401.45|4401.79|4401.79|4401.79|4401.79|4401.34|4401.34|0
1622547440000|2021-06-01 11:37:20|4401.74|4401.74|4401.66|4401.66|4401.74|4401.74|4401.66|4401.66|0
1622547450000|2021-06-01 11:37:30|4401.62|4401.62|4401.62|4401.62|4401.62|4401.62|4401.62|4401.62|0
1622547480000|2021-06-01 11:38:00|4401.53|4401.53|4401.83|4401.83|4401.83|4401.83|4401.53|4401.53|0
1622547490000|2021-06-01 11:38:10|4401.68|4401.68|4401.68|4401.68|4401.68|4401.68|4401.68|4401.68|0
1622547520000|2021-06-01 11:38:40|4401.98|4401.98|4401.98|4401.98|4401.98|4401.98|4401.98|4401.98|0
1622547550000|2021-06-01 11:39:10|4402.13|4402.13|4402.13|4402.13|4402.13|4402.13|4402.13|4402.13|0
1622547570000|2021-06-01 11:39:30|4401.83|4401.83|4401.83|4401.83|4401.83|4401.83|4401.83|4401.83|0
1622547580000|2021-06-01 11:39:40|4401.53|4401.53|4401.83|4401.83|4401.83|4401.83|4401.53|4401.53|0
1622547600000|2021-06-01 11:40:00|4401.74|4401.74|4401.74|4401.74|4401.74|4401.74|4401.74|4401.74|0
1622547620000|2021-06-01 11:40:20|4401.78|4401.78|4401.78|4401.78|4401.78|4401.78|4401.78|4401.78|0
1622547630000|2021-06-01 11:40:30|4401.81|4401.81|4401.81|4401.81|4401.81|4401.81|4401.81|4401.81|0
1622547640000|2021-06-01 11:40:40|4402.11|4402.11|4402.85|4402.85|4402.85|4402.85|4402.11|4402.11|0
1622547670000|2021-06-01 11:41:10|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|0
1622547680000|2021-06-01 11:41:20|4403.12|4403.12|4403.23|4403.23|4403.23|4403.23|4403.12|4403.12|0
1622547710000|2021-06-01 11:41:50|4402.93|4402.93|4402.42|4402.42|4402.93|4402.93|4402.42|4402.42|0
1622547720000|2021-06-01 11:42:00|4402.37|4402.37|4402.76|4402.76|4402.76|4402.76|4402.37|4402.37|0
1622547740000|2021-06-01 11:42:20|4402.78|4402.78|4402.96|4402.96|4402.96|4402.96|4402.78|4402.78|0
1622547750000|2021-06-01 11:42:30|4402.99|4402.99|4402.99|4402.99|4403.14|4403.14|4402.99|4402.99|0
1622547760000|2021-06-01 11:42:40|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|0
1622547780000|2021-06-01 11:43:00|4402.84|4402.84|4402.84|4402.84|4402.84|4402.84|4402.84|4402.84|0
1622547790000|2021-06-01 11:43:10|4403.14|4403.14|4403.14|4403.14|4403.14|4403.14|4403.14|4403.14|0
1622547800000|2021-06-01 11:43:20|4403.44|4403.44|4403.44|4403.44|4403.44|4403.44|4403.44|4403.44|0
1622547810000|2021-06-01 11:43:30|4403.41|4403.41|4404.19|4404.19|4404.25|4404.25|4403.41|4403.41|0
1622547820000|2021-06-01 11:43:40|4403.75|4403.75|4404.34|4404.34|4404.34|4404.34|4403.75|4403.75|0
1622547830000|2021-06-01 11:43:50|4404.19|4404.19|4404.19|4404.19|4404.19|4404.19|4404.04|4404.04|0
1622547840000|2021-06-01 11:44:00|4404.04|4404.04|4404.04|4404.04|4404.04|4404.04|4403.89|4403.89|0
1622547850000|2021-06-01 11:44:10|4404.34|4404.34|4404.34|4404.34|4404.34|4404.34|4404.34|4404.34|0
1622547880000|2021-06-01 11:44:40|4404.2|4404.2|4404.05|4404.05|4404.2|4404.2|4403.75|4403.75|0
1622547890000|2021-06-01 11:44:50|4404.35|4404.35|4404.5|4404.5|4404.5|4404.5|4404.35|4404.35|0
1622547900000|2021-06-01 11:45:00|4405.1|4405.1|4405.7|4405.7|4405.7|4405.7|4405.1|4405.1|0
1622547920000|2021-06-01 11:45:20|4405.75|4405.75|4405.9|4405.9|4405.9|4405.9|4405.75|4405.75|0
1622547930000|2021-06-01 11:45:30|4406.2|4406.2|4406.81|4406.81|4406.81|4406.81|4406.2|4406.2|0
1622547950000|2021-06-01 11:45:50|4406.5|4406.5|4405.9|4405.9|4406.5|4406.5|4405.9|4405.9|0
1622547960000|2021-06-01 11:46:00|4405.75|4405.75|4405.75|4405.75|4405.75|4405.75|4405.75|4405.75|0
1622547980000|2021-06-01 11:46:20|4405.61|4405.61|4404.66|4404.66|4405.9|4405.9|4404.66|4404.66|0
1622548000000|2021-06-01 11:46:40|4404.96|4404.96|4404.96|4404.96|4404.96|4404.96|4404.96|4404.96|0
1622548010000|2021-06-01 11:46:50|4404.87|4404.87|4404.57|4404.57|4404.87|4404.87|4404.57|4404.57|0
1622548040000|2021-06-01 11:47:20|4404.66|4404.66|4404.66|4404.66|4404.66|4404.66|4404.66|4404.66|0
1622548050000|2021-06-01 11:47:30|4404.96|4404.96|4404.96|4404.96|4404.96|4404.96|4404.96|4404.96|0
1622548060000|2021-06-01 11:47:40|4405.26|4405.26|4405.26|4405.26|4405.26|4405.26|4405.26|4405.26|0
1622548120000|2021-06-01 11:48:40|4405.71|4405.71|4405.56|4405.56|4405.71|4405.71|4405.12|4405.12|0
1622548130000|2021-06-01 11:48:50|4405.65|4405.65|4405.74|4405.74|4405.74|4405.74|4405.65|4405.65|0
1622548140000|2021-06-01 11:49:00|4405.3|4405.3|4405.15|4405.15|4405.3|4405.3|4405.15|4405.15|0
1622548150000|2021-06-01 11:49:10|4405.3|4405.3|4405.3|4405.3|4405.3|4405.3|4405.3|4405.3|0
1622548160000|2021-06-01 11:49:20|4405|4405|4404.85|4404.85|4405|4405|4404.85|4404.85|0
1622548170000|2021-06-01 11:49:30|4404.9|4404.9|4404.9|4404.9|4404.9|4404.9|4404.9|4404.9|0
1622548190000|2021-06-01 11:49:50|4405.2|4405.2|4405.2|4405.2|4405.2|4405.2|4405.2|4405.2|0
1622548200000|2021-06-01 11:50:00|4405.5|4405.5|4405.5|4405.5|4405.5|4405.5|4405.5|4405.5|0
1622548230000|2021-06-01 11:50:30|4405.2|4405.2|4405.2|4405.2|4405.2|4405.2|4405.2|4405.2|0
1622548240000|2021-06-01 11:50:40|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|0
1622548260000|2021-06-01 11:51:00|4404.99|4404.99|4404.99|4404.99|4404.99|4404.99|4404.99|4404.99|0
1622548290000|2021-06-01 11:51:30|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|0
1622548330000|2021-06-01 11:52:10|4405.18|4405.18|4405.18|4405.18|4405.18|4405.18|4405.18|4405.18|0
1622548350000|2021-06-01 11:52:30|4405.27|4405.27|4404.97|4404.97|4405.27|4405.27|4404.97|4404.97|0
1622548360000|2021-06-01 11:52:40|4405.27|4405.27|4405.27|4405.27|4405.27|4405.27|4405.27|4405.27|0
1622548370000|2021-06-01 11:52:50|4405.36|4405.36|4405.36|4405.36|4405.36|4405.36|4405.36|4405.36|0
1622548390000|2021-06-01 11:53:10|4405.27|4405.27|4405.12|4405.12|4405.57|4405.57|4405.12|4405.12|0
1622548400000|2021-06-01 11:53:20|4405.27|4405.27|4405.03|4405.03|4405.33|4405.33|4405.03|4405.03|0
1622548410000|2021-06-01 11:53:30|4405.33|4405.33|4405.33|4405.33|4405.33|4405.33|4405.33|4405.33|0
1622548440000|2021-06-01 11:54:00|4405.3|4405.3|4405|4405|4405.3|4405.3|4405|4405|0
1622548460000|2021-06-01 11:54:20|4405.3|4405.3|4405.23|4405.23|4405.3|4405.3|4405.23|4405.23|0
1622548480000|2021-06-01 11:54:40|4405.53|4405.53|4406.28|4406.28|4406.28|4406.28|4405.53|4405.53|0
1622548500000|2021-06-01 11:55:00|4405.98|4405.98|4405.98|4405.98|4405.98|4405.98|4405.98|4405.98|0
1622548510000|2021-06-01 11:55:10|4405.68|4405.68|4405.68|4405.68|4405.68|4405.68|4405.68|4405.68|0
1622548530000|2021-06-01 11:55:30|4405.77|4405.77|4405.77|4405.77|4405.77|4405.77|4405.77|4405.77|0
1622548550000|2021-06-01 11:55:50|4405.47|4405.47|4405.53|4405.53|4405.53|4405.53|4405.47|4405.47|0
1622548560000|2021-06-01 11:56:00|4405.57|4405.57|4405.27|4405.27|4405.57|4405.57|4405.12|4405.12|0
1622548570000|2021-06-01 11:56:10|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|0
1622548580000|2021-06-01 11:56:20|4405.57|4405.57|4405.57|4405.57|4405.57|4405.57|4405.57|4405.57|0
1622548610000|2021-06-01 11:56:50|4405.87|4405.87|4406.77|4406.77|4406.77|4406.77|4405.87|4405.87|0
1622548630000|2021-06-01 11:57:10|4407.07|4407.07|4407.4|4407.4|4407.52|4407.52|4407.07|4407.07|0
1622548640000|2021-06-01 11:57:20|4407.31|4407.31|4407.4|4407.4|4407.4|4407.4|4407.31|4407.31|0
1622548660000|2021-06-01 11:57:40|4407.55|4407.55|4407.55|4407.55|4407.55|4407.55|4407.55|4407.55|0
1622548670000|2021-06-01 11:57:50|4407.85|4407.85|4407.85|4407.85|4407.85|4407.85|4407.85|4407.85|0
1622548680000|2021-06-01 11:58:00|4407.94|4407.94|4407.94|4407.94|4407.94|4407.94|4407.94|4407.94|0
1622548700000|2021-06-01 11:58:20|4407.85|4407.85|4407.85|4407.85|4407.85|4407.85|4407.85|4407.85|0
1622548710000|2021-06-01 11:58:30|4407.7|4407.7|4407.7|4407.7|4407.7|4407.7|4407.7|4407.7|0
1622548720000|2021-06-01 11:58:40|4408|4408|4408.45|4408.45|4408.45|4408.45|4408|4408|0
1622548740000|2021-06-01 11:59:00|4408.3|4408.3|4408.27|4408.27|4408.3|4408.3|4408.12|4408.12|0
1622548760000|2021-06-01 11:59:20|4408.25|4408.25|4408.25|4408.25|4408.25|4408.25|4408.25|4408.25|0
1622548770000|2021-06-01 11:59:30|4408.22|4408.22|4408.22|4408.22|4408.22|4408.22|4408.22|4408.22|0
1622548780000|2021-06-01 11:59:40|4408.37|4408.37|4408.37|4408.37|4408.37|4408.37|4408.37|4408.37|0
1622548790000|2021-06-01 11:59:50|4408.67|4408.67|4408.97|4408.97|4409.03|4409.03|4408.67|4408.67|0
1622548800000|2021-06-01 12:00:00|4409.09|4409.09|4409.15|4409.15|4409.15|4409.15|4409.09|4409.09|0
1622548810000|2021-06-01 12:00:10|4409.2|4409.2|4409.2|4409.2|4409.2|4409.2|4409.2|4409.2|0
1622548820000|2021-06-01 12:00:20|4409.23|4409.23|4408.93|4408.93|4409.23|4409.23|4408.93|4408.93|0
1622548830000|2021-06-01 12:00:30|4408.96|4408.96|4410.04|4410.04|4410.04|4410.04|4408.96|4408.96|0
1622548840000|2021-06-01 12:00:40|4410.06|4410.06|4410.06|4410.06|4410.06|4410.06|4410.06|4410.06|0
1622548860000|2021-06-01 12:01:00|4410.16|4410.16|4409.89|4409.89|4410.16|4410.16|4409.85|4409.85|0
1622548870000|2021-06-01 12:01:10|4409.92|4409.92|4409.92|4409.92|4409.92|4409.92|4409.92|4409.92|0
1622548880000|2021-06-01 12:01:20|4410.22|4410.22|4410.69|4410.69|4410.69|4410.69|4410.22|4410.22|0
1622548890000|2021-06-01 12:01:30|4410.63|4410.63|4410.63|4410.63|4410.63|4410.63|4410.63|4410.63|0
1622548900000|2021-06-01 12:01:40|4410.49|4410.49|4410.49|4410.49|4410.49|4410.49|4410.49|4410.49|0
1622548910000|2021-06-01 12:01:50|4410.6|4410.6|4410.87|4410.87|4410.87|4410.87|4410.6|4410.6|0
1622548930000|2021-06-01 12:02:10|4411.02|4411.02|4411.02|4411.02|4411.02|4411.02|4411.02|4411.02|0
1622548950000|2021-06-01 12:02:30|4411.17|4411.17|4411.17|4411.17|4411.17|4411.17|4411.17|4411.17|0
1622548960000|2021-06-01 12:02:40|4411.08|4411.08|4410.93|4410.93|4411.08|4411.08|4410.93|4410.93|0
1622548970000|2021-06-01 12:02:50|4410.63|4410.63|4410.63|4410.63|4410.63|4410.63|4410.63|4410.63|0
1622548990000|2021-06-01 12:03:10|4410.33|4410.33|4410.63|4410.63|4410.63|4410.63|4410.33|4410.33|0
1622549010000|2021-06-01 12:03:30|4410.72|4410.72|4411.11|4411.11|4411.11|4411.11|4410.72|4410.72|0
1622549020000|2021-06-01 12:03:40|4411.41|4411.41|4411.86|4411.86|4411.86|4411.86|4411.41|4411.41|0
1622549030000|2021-06-01 12:03:50|4412.16|4412.16|4412.16|4412.16|4412.16|4412.16|4412.16|4412.16|0
1622549040000|2021-06-01 12:04:00|4411.86|4411.86|4411.81|4411.81|4411.96|4411.96|4411.81|4411.81|0
1622549050000|2021-06-01 12:04:10|4411.51|4411.51|4411.36|4411.36|4411.51|4411.51|4411.36|4411.36|0
1622549070000|2021-06-01 12:04:30|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|0
1622549090000|2021-06-01 12:04:50|4411.74|4411.74|4411.74|4411.74|4411.74|4411.74|4411.74|4411.74|0
1622549100000|2021-06-01 12:05:00|4412.04|4412.04|4412.19|4412.19|4412.34|4412.34|4412.04|4412.04|0
1622549130000|2021-06-01 12:05:30|4411.89|4411.89|4411.57|4411.57|4411.89|4411.89|4411.27|4411.27|0
1622549140000|2021-06-01 12:05:40|4411.27|4411.27|4411.27|4411.27|4411.27|4411.27|4411.27|4411.27|0
1622549160000|2021-06-01 12:06:00|4411.18|4411.18|4411.18|4411.18|4411.18|4411.18|4411.18|4411.18|0
1622549170000|2021-06-01 12:06:10|4411.48|4411.48|4411.93|4411.93|4411.93|4411.93|4411.48|4411.48|0
1622549190000|2021-06-01 12:06:30|4412.23|4412.23|4412.23|4412.23|4412.23|4412.23|4412.23|4412.23|0
1622549250000|2021-06-01 12:07:30|4412.53|4412.53|4412.83|4412.83|4412.83|4412.83|4412.53|4412.53|0
1622549260000|2021-06-01 12:07:40|4412.8|4412.8|4413.02|4413.02|4413.02|4413.02|4412.8|4412.8|0
1622549290000|2021-06-01 12:08:10|4413.04|4413.04|4413.04|4413.04|4413.04|4413.04|4412.74|4412.74|0
1622549310000|2021-06-01 12:08:30|4413|4413|4413.04|4413.04|4413.04|4413.04|4413|4413|0
1622549320000|2021-06-01 12:08:40|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|0
1622549370000|2021-06-01 12:09:30|4413.19|4413.19|4412.75|4412.75|4413.19|4413.19|4412.75|4412.75|0
1622549400000|2021-06-01 12:10:00|4413.05|4413.05|4413.05|4413.05|4413.05|4413.05|4413.05|4413.05|0
1622549410000|2021-06-01 12:10:10|4412.66|4412.66|4412.66|4412.66|4412.66|4412.66|4412.66|4412.66|0
1622549420000|2021-06-01 12:10:20|4412.71|4412.71|4413.04|4413.04|4413.04|4413.04|4412.71|4412.71|0
1622549450000|2021-06-01 12:10:50|4412.98|4412.98|4413.16|4413.16|4413.25|4413.25|4412.98|4412.98|0
1622549470000|2021-06-01 12:11:10|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|0
1622549550000|2021-06-01 12:12:30|4412.92|4412.92|4412.92|4412.92|4412.92|4412.92|4412.92|4412.92|0
1622549560000|2021-06-01 12:12:40|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|0
1622549570000|2021-06-01 12:12:50|4412.98|4412.98|4412.68|4412.68|4412.98|4412.98|4412.68|4412.68|0
1622549580000|2021-06-01 12:13:00|4412.75|4412.75|4412.14|4412.14|4412.75|4412.75|4412.14|4412.14|0
1622549590000|2021-06-01 12:13:10|4412.44|4412.44|4412.44|4412.44|4412.44|4412.44|4412.44|4412.44|0
1622549600000|2021-06-01 12:13:20|4412.35|4412.35|4412.27|4412.27|4412.35|4412.35|4412.27|4412.27|0
1622549610000|2021-06-01 12:13:30|4411.97|4411.97|4411.97|4411.97|4411.97|4411.97|4411.97|4411.97|0
1622549630000|2021-06-01 12:13:50|4412.27|4412.27|4412.27|4412.27|4412.27|4412.27|4412.27|4412.27|0
1622549640000|2021-06-01 12:14:00|4412.42|4412.42|4412.42|4412.42|4412.72|4412.72|4412.42|4412.42|0
1622549650000|2021-06-01 12:14:10|4412.45|4412.45|4412.45|4412.45|4412.45|4412.45|4412.45|4412.45|0
1622549660000|2021-06-01 12:14:20|4412.54|4412.54|4412.84|4412.84|4412.84|4412.84|4412.54|4412.54|0
1622549690000|2021-06-01 12:14:50|4412.78|4412.78|4412.78|4412.78|4412.78|4412.78|4412.78|4412.78|0
1622549700000|2021-06-01 12:15:00|4412.73|4412.73|4412.61|4412.61|4412.73|4412.73|4412.61|4412.61|0
1622549710000|2021-06-01 12:15:10|4411.41|4411.41|4411.41|4411.41|4411.41|4411.41|4411.41|4411.41|0
1622549720000|2021-06-01 12:15:20|4411.45|4411.45|4411.75|4411.75|4411.75|4411.75|4411.45|4411.45|0
1622549730000|2021-06-01 12:15:30|4411.45|4411.45|4411.45|4411.45|4411.45|4411.45|4411.45|4411.45|0
1622549740000|2021-06-01 12:15:40|4411.3|4411.3|4410.94|4410.94|4411.3|4411.3|4410.94|4410.94|0
1622549750000|2021-06-01 12:15:50|4410.88|4410.88|4410.92|4410.92|4410.92|4410.92|4410.88|4410.88|0
1622549760000|2021-06-01 12:16:00|4410.81|4410.81|4410.75|4410.75|4410.81|4410.81|4410.75|4410.75|0
1622549770000|2021-06-01 12:16:10|4410.81|4410.81|4410.81|4410.81|4410.81|4410.81|4410.81|4410.81|0
1622549790000|2021-06-01 12:16:30|4410.72|4410.72|4411.08|4411.08|4411.08|4411.08|4410.72|4410.72|0
1622549820000|2021-06-01 12:17:00|4411.19|4411.19|4411.13|4411.13|4411.19|4411.19|4411.13|4411.13|0
1622549830000|2021-06-01 12:17:10|4411.28|4411.28|4411.28|4411.28|4411.28|4411.28|4411.28|4411.28|0
1622549840000|2021-06-01 12:17:20|4411.58|4411.58|4411.43|4411.43|4411.58|4411.58|4411.43|4411.43|0
1622549860000|2021-06-01 12:17:40|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|0
1622549870000|2021-06-01 12:17:50|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|0
1622549880000|2021-06-01 12:18:00|4411.28|4411.28|4410.53|4410.53|4411.28|4411.28|4410.53|4410.53|0
1622549900000|2021-06-01 12:18:20|4410.23|4410.23|4410.23|4410.23|4410.23|4410.23|4410.23|4410.23|0
1622549920000|2021-06-01 12:18:40|4409.93|4409.93|4409.93|4409.93|4409.93|4409.93|4409.93|4409.93|0
1622549970000|2021-06-01 12:19:30|4410.23|4410.23|4410.23|4410.23|4410.23|4410.23|4410.23|4410.23|0
1622549980000|2021-06-01 12:19:40|4410.27|4410.27|4410.27|4410.27|4410.27|4410.27|4410.27|4410.27|0
1622549990000|2021-06-01 12:19:50|4410.42|4410.42|4410.12|4410.12|4410.42|4410.42|4410.12|4410.12|0
1622550010000|2021-06-01 12:20:10|4410.3|4410.3|4409.1|4409.1|4410.3|4410.3|4409.1|4409.1|0
1622550110000|2021-06-01 12:21:50|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|0
1622550140000|2021-06-01 12:22:20|4408.71|4408.71|4409.46|4409.46|4409.46|4409.46|4408.71|4408.71|0
1622550150000|2021-06-01 12:22:30|4409.49|4409.49|4409.49|4409.49|4409.49|4409.49|4409.49|4409.49|0
1622550170000|2021-06-01 12:22:50|4409.53|4409.53|4409.53|4409.53|4409.53|4409.53|4409.53|4409.53|0
1622550180000|2021-06-01 12:23:00|4409.58|4409.58|4409.58|4409.58|4409.58|4409.58|4409.58|4409.58|0
1622550200000|2021-06-01 12:23:20|4409.28|4409.28|4409.58|4409.58|4409.58|4409.58|4409.28|4409.28|0
1622550220000|2021-06-01 12:23:40|4409.54|4409.54|4409.43|4409.43|4409.54|4409.54|4409.43|4409.43|0
1622550230000|2021-06-01 12:23:50|4409.28|4409.28|4408.83|4408.83|4409.28|4409.28|4408.83|4408.83|0
1622550250000|2021-06-01 12:24:10|4408.87|4408.87|4408.87|4408.87|4408.87|4408.87|4408.87|4408.87|0
1622550260000|2021-06-01 12:24:20|4408.72|4408.72|4408.87|4408.87|4408.87|4408.87|4408.72|4408.72|0
1622550280000|2021-06-01 12:24:40|4409.17|4409.17|4409.23|4409.23|4409.23|4409.23|4409.17|4409.17|0
1622550290000|2021-06-01 12:24:50|4409.53|4409.53|4409.53|4409.53|4409.53|4409.53|4409.53|4409.53|0
1622550300000|2021-06-01 12:25:00|4409.83|4409.83|4410|4410|4410|4410|4409.83|4409.83|0
1622550310000|2021-06-01 12:25:10|4410.04|4410.04|4410.04|4410.04|4410.04|4410.04|4410.04|4410.04|0
1622550320000|2021-06-01 12:25:20|4410.34|4410.34|4410.34|4410.34|4410.34|4410.34|4410.34|4410.34|0
1622550330000|2021-06-01 12:25:30|4410.04|4410.04|4410.11|4410.11|4410.11|4410.11|4409.96|4409.96|0
1622550340000|2021-06-01 12:25:40|4409.81|4409.81|4409.95|4409.95|4409.95|4409.95|4409.81|4409.81|0
1622550360000|2021-06-01 12:26:00|4409.65|4409.65|4409.5|4409.5|4409.8|4409.8|4409.5|4409.5|0
1622550380000|2021-06-01 12:26:20|4409.53|4409.53|4409.53|4409.53|4409.53|4409.53|4409.53|4409.53|0
1622550390000|2021-06-01 12:26:30|4409.68|4409.68|4409.68|4409.68|4409.68|4409.68|4409.68|4409.68|0
1622550420000|2021-06-01 12:27:00|4409.38|4409.38|4409.52|4409.52|4409.52|4409.52|4409.38|4409.38|0
1622550450000|2021-06-01 12:27:30|4409.82|4409.82|4409.82|4409.82|4409.82|4409.82|4409.82|4409.82|0
1622550470000|2021-06-01 12:27:50|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|0
1622550480000|2021-06-01 12:28:00|4409.6|4409.6|4409.6|4409.6|4409.6|4409.6|4409.6|4409.6|0
1622550490000|2021-06-01 12:28:10|4409.45|4409.45|4409.45|4409.45|4409.45|4409.45|4409.45|4409.45|0
1622550510000|2021-06-01 12:28:30|4409.51|4409.51|4409.4|4409.4|4409.51|4409.51|4409.4|4409.4|0
1622550520000|2021-06-01 12:28:40|4409.7|4409.7|4409.7|4409.7|4409.7|4409.7|4409.7|4409.7|0
1622550550000|2021-06-01 12:29:10|4409.55|4409.55|4409.25|4409.25|4409.55|4409.55|4409.25|4409.25|0
1622550590000|2021-06-01 12:29:50|4409.4|4409.4|4409.4|4409.4|4409.4|4409.4|4409.4|4409.4|0
1622550600000|2021-06-01 12:30:00|4409.37|4409.37|4409.37|4409.37|4409.37|4409.37|4409.37|4409.37|0
1622550630000|2021-06-01 12:30:30|4409.07|4409.07|4409.07|4409.07|4409.07|4409.07|4409.07|4409.07|0
1622550650000|2021-06-01 12:30:50|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|0
1622550680000|2021-06-01 12:31:20|4408.71|4408.71|4408.41|4408.41|4408.71|4408.71|4408.41|4408.41|0
1622550760000|2021-06-01 12:32:40|4408.71|4408.71|4408.71|4408.71|4408.71|4408.71|4408.71|4408.71|0
1622550780000|2021-06-01 12:33:00|4408.67|4408.67|4408.73|4408.73|4408.73|4408.73|4408.67|4408.67|0
1622550810000|2021-06-01 12:33:30|4408.81|4408.81|4409.65|4409.65|4409.65|4409.65|4408.81|4408.81|0
1622550820000|2021-06-01 12:33:40|4410.4|4410.4|4410.75|4410.75|4410.75|4410.75|4410.4|4410.4|0
1622550850000|2021-06-01 12:34:10|4410.79|4410.79|4410.94|4410.94|4411.09|4411.09|4410.79|4410.79|0
1622550940000|2021-06-01 12:35:40|4411.24|4411.24|4411.24|4411.24|4411.24|4411.24|4411.24|4411.24|0
1622550950000|2021-06-01 12:35:50|4411.28|4411.28|4411.58|4411.58|4411.58|4411.58|4411.28|4411.28|0
1622550960000|2021-06-01 12:36:00|4411.63|4411.63|4411.63|4411.63|4411.63|4411.63|4411.63|4411.63|0
1622550970000|2021-06-01 12:36:10|4411.48|4411.48|4411.48|4411.48|4411.48|4411.48|4411.48|4411.48|0
1622550980000|2021-06-01 12:36:20|4411.18|4411.18|4411.18|4411.18|4411.18|4411.18|4411.18|4411.18|0
1622550990000|2021-06-01 12:36:30|4411.04|4411.04|4411.34|4411.34|4411.34|4411.34|4411.04|4411.04|0
1622551000000|2021-06-01 12:36:40|4411.48|4411.48|4411.48|4411.48|4411.48|4411.48|4411.48|4411.48|0
1622551020000|2021-06-01 12:37:00|4411.34|4411.34|4411.26|4411.26|4411.34|4411.34|4411.26|4411.26|0
1622551030000|2021-06-01 12:37:10|4411.35|4411.35|4411.35|4411.35|4411.35|4411.35|4411.35|4411.35|0
1622551040000|2021-06-01 12:37:20|4411.29|4411.29|4411.59|4411.59|4411.59|4411.59|4411.29|4411.29|0
1622551080000|2021-06-01 12:38:00|4411.74|4411.74|4411.74|4411.74|4411.74|4411.74|4411.74|4411.74|0
1622551090000|2021-06-01 12:38:10|4411.65|4411.65|4411.05|4411.05|4411.65|4411.65|4411.05|4411.05|0
1622551100000|2021-06-01 12:38:20|4410.9|4410.9|4410.9|4410.9|4410.9|4410.9|4410.9|4410.9|0
1622551120000|2021-06-01 12:38:40|4410.84|4410.84|4410.9|4410.9|4410.9|4410.9|4410.54|4410.54|0
1622551130000|2021-06-01 12:38:50|4411.2|4411.2|4411.2|4411.2|4411.2|4411.2|4411.2|4411.2|0
1622551140000|2021-06-01 12:39:00|4411.8|4411.8|4411.75|4411.75|4411.8|4411.8|4411.75|4411.75|0
1622551150000|2021-06-01 12:39:10|4411.15|4411.15|4411.15|4411.15|4411.15|4411.15|4411.15|4411.15|0
1622551160000|2021-06-01 12:39:20|4411.09|4411.09|4411.09|4411.09|4411.09|4411.09|4411.09|4411.09|0
1622551170000|2021-06-01 12:39:30|4410.79|4410.79|4410.79|4410.79|4410.79|4410.79|4410.79|4410.79|0
1622551190000|2021-06-01 12:39:50|4410.49|4410.49|4410.34|4410.34|4410.49|4410.49|4410.34|4410.34|0
1622551210000|2021-06-01 12:40:10|4410.37|4410.37|4410.29|4410.29|4410.37|4410.37|4410.29|4410.29|0
1622551220000|2021-06-01 12:40:20|4410.34|4410.34|4410.34|4410.34|4410.34|4410.34|4410.29|4410.29|0
1622551240000|2021-06-01 12:40:40|4410.04|4410.04|4410|4410|4410.04|4410.04|4410|4410|0
1622551260000|2021-06-01 12:41:00|4410.03|4410.03|4410.05|4410.05|4410.05|4410.05|4410.03|4410.03|0
1622551280000|2021-06-01 12:41:20|4410|4410|4409.97|4409.97|4410|4410|4409.97|4409.97|0
1622551300000|2021-06-01 12:41:40|4410.06|4410.06|4410.15|4410.15|4410.15|4410.15|4410.06|4410.06|0
1622551310000|2021-06-01 12:41:50|4410.24|4410.24|4410.28|4410.28|4410.28|4410.28|4410.24|4410.24|0
1622551320000|2021-06-01 12:42:00|4410.31|4410.31|4410.61|4410.61|4410.61|4410.61|4410.31|4410.31|0
1622551350000|2021-06-01 12:42:30|4410.7|4410.7|4410.7|4410.7|4410.7|4410.7|4410.7|4410.7|0
1622551360000|2021-06-01 12:42:40|4410.75|4410.75|4410.75|4410.75|4410.75|4410.75|4410.75|4410.75|0
1622551390000|2021-06-01 12:43:10|4410.9|4410.9|4410.45|4410.45|4410.9|4410.9|4410.45|4410.45|0
1622551420000|2021-06-01 12:43:40|4410.3|4410.3|4410.16|4410.16|4410.3|4410.3|4410.16|4410.16|0
1622551430000|2021-06-01 12:43:50|4409.86|4409.86|4409.86|4409.86|4409.86|4409.86|4409.86|4409.86|0
1622551450000|2021-06-01 12:44:10|4409.55|4409.55|4409.55|4409.55|4409.55|4409.55|4409.55|4409.55|0
1622551460000|2021-06-01 12:44:20|4409.25|4409.25|4408.95|4408.95|4409.25|4409.25|4408.95|4408.95|0
1622551470000|2021-06-01 12:44:30|4409|4409|4409|4409|4409|4409|4409|4409|0
1622551480000|2021-06-01 12:44:40|4409.15|4409.15|4410.26|4410.26|4410.26|4410.26|4409.15|4409.15|0
1622551500000|2021-06-01 12:45:00|4410.28|4410.28|4410.23|4410.23|4410.28|4410.28|4410.23|4410.23|0
1622551520000|2021-06-01 12:45:20|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|0
1622551540000|2021-06-01 12:45:40|4410.41|4410.41|4410.43|4410.43|4410.43|4410.43|4410.41|4410.41|0
1622551550000|2021-06-01 12:45:50|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|0
1622551560000|2021-06-01 12:46:00|4410.17|4410.17|4410.94|4410.94|4410.94|4410.94|4410.17|4410.17|0
1622551580000|2021-06-01 12:46:20|4411.24|4411.24|4411.09|4411.09|4411.24|4411.24|4411.09|4411.09|0
1622551590000|2021-06-01 12:46:30|4411|4411|4411.09|4411.09|4411.09|4411.09|4411|4411|0
1622551610000|2021-06-01 12:46:50|4411.18|4411.18|4411.48|4411.48|4411.48|4411.48|4411.18|4411.18|0
1622551640000|2021-06-01 12:47:20|4411.78|4411.78|4411.78|4411.78|4411.78|4411.78|4411.78|4411.78|0
1622551650000|2021-06-01 12:47:30|4411.72|4411.72|4411.65|4411.65|4411.72|4411.72|4411.61|4411.61|0
1622551660000|2021-06-01 12:47:40|4411.95|4411.95|4411.95|4411.95|4411.95|4411.95|4411.95|4411.95|0
1622551670000|2021-06-01 12:47:50|4411.65|4411.65|4411.2|4411.2|4411.65|4411.65|4411.2|4411.2|0
1622551690000|2021-06-01 12:48:10|4411.8|4411.8|4412.23|4412.23|4412.4|4412.4|4411.8|4411.8|0
1622551700000|2021-06-01 12:48:20|4412.25|4412.25|4411.8|4411.8|4412.25|4412.25|4411.8|4411.8|0
1622551710000|2021-06-01 12:48:30|4411.78|4411.78|4411.78|4411.78|4411.78|4411.78|4411.78|4411.78|0
1622551740000|2021-06-01 12:49:00|4411.75|4411.75|4411.43|4411.43|4411.75|4411.75|4411.43|4411.43|0
1622551770000|2021-06-01 12:49:30|4411.4|4411.4|4411.37|4411.37|4411.4|4411.4|4411.37|4411.37|0
1622551790000|2021-06-01 12:49:50|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|0
1622551800000|2021-06-01 12:50:00|4411.58|4411.58|4410.99|4410.99|4411.58|4411.58|4410.99|4410.99|0
1622551840000|2021-06-01 12:50:40|4410.91|4410.91|4411.08|4411.08|4411.14|4411.14|4410.91|4410.91|0
1622551850000|2021-06-01 12:50:50|4411.12|4411.12|4411.12|4411.12|4411.12|4411.12|4411.12|4411.12|0
1622551860000|2021-06-01 12:51:00|4410.97|4410.97|4411.27|4411.27|4411.27|4411.27|4410.97|4410.97|0
1622551870000|2021-06-01 12:51:10|4411.42|4411.42|4411.36|4411.36|4411.42|4411.42|4411.36|4411.36|0
1622551880000|2021-06-01 12:51:20|4411.51|4411.51|4411.81|4411.81|4411.81|4411.81|4411.51|4411.51|0
1622551900000|2021-06-01 12:51:40|4411.75|4411.75|4411.75|4411.75|4411.75|4411.75|4411.75|4411.75|0
1622551910000|2021-06-01 12:51:50|4411.7|4411.7|4411.62|4411.62|4411.7|4411.7|4411.62|4411.62|0
1622551920000|2021-06-01 12:52:00|4411.76|4411.76|4411.91|4411.91|4411.91|4411.91|4411.76|4411.76|0
1622551970000|2021-06-01 12:52:50|4411.95|4411.95|4411.95|4411.95|4411.95|4411.95|4411.95|4411.95|0
1622552000000|2021-06-01 12:53:20|4412.1|4412.1|4412.1|4412.1|4412.1|4412.1|4412.1|4412.1|0
1622552010000|2021-06-01 12:53:30|4412.4|4412.4|4412.43|4412.43|4412.43|4412.43|4412.4|4412.4|0
1622552020000|2021-06-01 12:53:40|4412.48|4412.48|4412.78|4412.78|4412.78|4412.78|4412.48|4412.48|0
1622552040000|2021-06-01 12:54:00|4412.63|4412.63|4412.78|4412.78|4412.78|4412.78|4412.63|4412.63|0
1622552050000|2021-06-01 12:54:10|4412.74|4412.74|4412.83|4412.83|4412.83|4412.83|4412.69|4412.69|0
1622552070000|2021-06-01 12:54:30|4412.69|4412.69|4411.94|4411.94|4412.69|4412.69|4411.94|4411.94|0
1622552080000|2021-06-01 12:54:40|4411.79|4411.79|4411.55|4411.55|4411.79|4411.79|4411.55|4411.55|0
1622552100000|2021-06-01 12:55:00|4411.4|4411.4|4411.4|4411.4|4411.4|4411.4|4411.4|4411.4|0
1622552120000|2021-06-01 12:55:20|4411.36|4411.36|4411.7|4411.7|4411.7|4411.7|4411.36|4411.36|0
1622552130000|2021-06-01 12:55:30|4412|4412|4412.15|4412.15|4412.15|4412.15|4411.85|4411.85|0
1622552140000|2021-06-01 12:55:40|4412|4412|4412|4412|4412|4412|4412|4412|0
1622552150000|2021-06-01 12:55:50|4411.85|4411.85|4411.85|4411.85|4411.85|4411.85|4411.85|4411.85|0
1622552160000|2021-06-01 12:56:00|4411.89|4411.89|4411.89|4411.89|4411.89|4411.89|4411.89|4411.89|0
1622552180000|2021-06-01 12:56:20|4411.74|4411.74|4411.7|4411.7|4411.74|4411.74|4411.7|4411.7|0
1622552190000|2021-06-01 12:56:30|4411.66|4411.66|4411.75|4411.75|4411.75|4411.75|4411.66|4411.66|0
1622552200000|2021-06-01 12:56:40|4412.05|4412.05|4412.5|4412.5|4412.5|4412.5|4412.05|4412.05|0
1622552210000|2021-06-01 12:56:50|4412.65|4412.65|4412.8|4412.8|4412.8|4412.8|4412.65|4412.65|0
1622552230000|2021-06-01 12:57:10|4412.84|4412.84|4412.97|4412.97|4412.97|4412.97|4412.84|4412.84|0
1622552250000|2021-06-01 12:57:30|4412.85|4412.85|4412.85|4412.85|4412.85|4412.85|4412.85|4412.85|0
1622552260000|2021-06-01 12:57:40|4412.9|4412.9|4412.93|4412.93|4412.98|4412.98|4412.9|4412.9|0
1622552270000|2021-06-01 12:57:50|4412.99|4412.99|4412.99|4412.99|4412.99|4412.99|4412.99|4412.99|0
1622552280000|2021-06-01 12:58:00|4413.14|4413.14|4413.29|4413.29|4413.29|4413.29|4413.14|4413.14|0
1622552340000|2021-06-01 12:59:00|4412.99|4412.99|4412.39|4412.39|4412.99|4412.99|4412.39|4412.39|0
1622552350000|2021-06-01 12:59:10|4412.09|4412.09|4412.09|4412.09|4412.09|4412.09|4412.09|4412.09|0
1622552360000|2021-06-01 12:59:20|4412.11|4412.11|4412.18|4412.18|4412.18|4412.18|4412.11|4412.11|0
1622552410000|2021-06-01 13:00:10|4412.16|4412.16|4412.46|4412.46|4412.46|4412.46|4412.16|4412.16|0
1622552420000|2021-06-01 13:00:20|4412.42|4412.42|4412.42|4412.42|4412.42|4412.42|4412.42|4412.42|0
1622552430000|2021-06-01 13:00:30|4412.33|4412.33|4412.33|4412.33|4412.33|4412.33|4412.33|4412.33|0
1622552440000|2021-06-01 13:00:40|4412.18|4412.18|4412.18|4412.18|4412.18|4412.18|4412.18|4412.18|0
1622552450000|2021-06-01 13:00:50|4412.48|4412.48|4412.48|4412.48|4412.48|4412.48|4412.48|4412.48|0
1622552490000|2021-06-01 13:01:30|4412.63|4412.63|4412.74|4412.74|4412.78|4412.78|4412.63|4412.63|0
1622552500000|2021-06-01 13:01:40|4412.78|4412.78|4412.78|4412.78|4412.78|4412.78|4412.78|4412.78|0
1622552510000|2021-06-01 13:01:50|4413.08|4413.08|4413.04|4413.04|4413.74|4413.74|4413.04|4413.04|0
1622552540000|2021-06-01 13:02:20|4413.13|4413.13|4413.13|4413.13|4413.43|4413.43|4413.13|4413.13|0
1622552550000|2021-06-01 13:02:30|4413.11|4413.11|4413.41|4413.41|4413.41|4413.41|4413.11|4413.11|0
1622552580000|2021-06-01 13:03:00|4413.46|4413.46|4412.33|4412.33|4413.46|4413.46|4412.03|4412.03|0
1622552590000|2021-06-01 13:03:10|4412.18|4412.18|4412.04|4412.04|4412.18|4412.18|4412.04|4412.04|0
1622552600000|2021-06-01 13:03:20|4411.95|4411.95|4411.91|4411.91|4411.95|4411.95|4411.91|4411.91|0
1622552610000|2021-06-01 13:03:30|4411.95|4411.95|4411.95|4411.95|4411.95|4411.95|4411.95|4411.95|0
1622552620000|2021-06-01 13:03:40|4412.04|4412.04|4412.18|4412.18|4412.18|4412.18|4412.04|4412.04|0
1622552650000|2021-06-01 13:04:10|4412.48|4412.48|4412.48|4412.48|4412.48|4412.48|4412.48|4412.48|0
1622552680000|2021-06-01 13:04:40|4412.56|4412.56|4412.48|4412.48|4412.56|4412.56|4412.48|4412.48|0
1622552700000|2021-06-01 13:05:00|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|0
1622552710000|2021-06-01 13:05:10|4412.63|4412.63|4412.63|4412.63|4412.63|4412.63|4412.63|4412.63|0
1622552720000|2021-06-01 13:05:20|4412.65|4412.65|4412.69|4412.69|4412.69|4412.69|4412.65|4412.65|0
1622552730000|2021-06-01 13:05:30|4412.78|4412.78|4413.14|4413.14|4413.14|4413.14|4412.78|4412.78|0
1622552740000|2021-06-01 13:05:40|4412.99|4412.99|4412.95|4412.95|4412.99|4412.99|4412.95|4412.95|0
1622552750000|2021-06-01 13:05:50|4412.65|4412.65|4412.44|4412.44|4412.65|4412.65|4412.44|4412.44|0
1622552760000|2021-06-01 13:06:00|4412.3|4412.3|4412|4412|4412.3|4412.3|4412|4412|0
1622552770000|2021-06-01 13:06:10|4412.09|4412.09|4412.09|4412.09|4412.09|4412.09|4412.09|4412.09|0
1622552780000|2021-06-01 13:06:20|4412.12|4412.12|4412.42|4412.42|4412.42|4412.42|4412.12|4412.12|0
1622552790000|2021-06-01 13:06:30|4412.57|4412.57|4412.72|4412.72|4412.72|4412.72|4412.57|4412.57|0
1622552810000|2021-06-01 13:06:50|4412.68|4412.68|4412.68|4412.68|4412.68|4412.68|4412.68|4412.68|0
1622552820000|2021-06-01 13:07:00|4412.23|4412.23|4412.23|4412.23|4412.23|4412.23|4412.23|4412.23|0
1622552840000|2021-06-01 13:07:20|4412.09|4412.09|4412.09|4412.09|4412.09|4412.09|4412.09|4412.09|0
1622552850000|2021-06-01 13:07:30|4411.48|4411.48|4410.73|4410.73|4411.48|4411.48|4410.73|4410.73|0
1622552860000|2021-06-01 13:07:40|4410.78|4410.78|4410.78|4410.78|4410.78|4410.78|4410.78|4410.78|0
1622552880000|2021-06-01 13:08:00|4411.08|4411.08|4411.1|4411.1|4411.1|4411.1|4411.08|4411.08|0
1622552890000|2021-06-01 13:08:10|4411.13|4411.13|4411|4411|4411.13|4411.13|4411|4411|0
1622552900000|2021-06-01 13:08:20|4411.09|4411.09|4411.09|4411.09|4411.09|4411.09|4411.09|4411.09|0
1622552910000|2021-06-01 13:08:30|4411.39|4411.39|4411.39|4411.39|4411.39|4411.39|4411.39|4411.39|0
1622552920000|2021-06-01 13:08:40|4411.41|4411.41|4411.39|4411.39|4412.31|4412.31|4411.39|4411.39|0
1622552940000|2021-06-01 13:09:00|4411.37|4411.37|4410.63|4410.63|4411.37|4411.37|4410.63|4410.63|0
1622552990000|2021-06-01 13:09:50|4410.68|4410.68|4410.98|4410.98|4410.98|4410.98|4410.68|4410.68|0
1622553000000|2021-06-01 13:10:00|4411.1|4411.1|4411.27|4411.27|4411.27|4411.27|4411.1|4411.1|0
1622553040000|2021-06-01 13:10:40|4411.57|4411.57|4411.9|4411.9|4411.9|4411.9|4411.57|4411.57|0
1622553050000|2021-06-01 13:10:50|4411.72|4411.72|4411.78|4411.78|4411.78|4411.78|4411.72|4411.72|0
1622553060000|2021-06-01 13:11:00|4411.82|4411.82|4411.82|4411.82|4411.82|4411.82|4411.82|4411.82|0
1622553070000|2021-06-01 13:11:10|4411.67|4411.67|4411.52|4411.52|4411.67|4411.67|4411.52|4411.52|0
1622553080000|2021-06-01 13:11:20|4411.22|4411.22|4411.22|4411.22|4411.22|4411.22|4411.22|4411.22|0
1622553090000|2021-06-01 13:11:30|4411.52|4411.52|4411.67|4411.67|4411.67|4411.67|4411.52|4411.52|0
1622553100000|2021-06-01 13:11:40|4411.97|4411.97|4411.97|4411.97|4411.97|4411.97|4411.97|4411.97|0
1622553120000|2021-06-01 13:12:00|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|0
1622553150000|2021-06-01 13:12:30|4411.76|4411.76|4411.83|4411.83|4411.83|4411.83|4411.76|4411.76|0
1622553160000|2021-06-01 13:12:40|4412.28|4412.28|4412.28|4412.28|4412.28|4412.28|4412.28|4412.28|0
1622553170000|2021-06-01 13:12:50|4412.43|4412.43|4412.58|4412.58|4412.58|4412.58|4412.43|4412.43|0
1622553190000|2021-06-01 13:13:10|4412.43|4412.43|4412.58|4412.58|4412.58|4412.58|4412.43|4412.43|0
1622553200000|2021-06-01 13:13:20|4412.28|4412.28|4412.28|4412.28|4412.28|4412.28|4412.28|4412.28|0
1622553210000|2021-06-01 13:13:30|4412.13|4412.13|4412.13|4412.13|4412.13|4412.13|4412.13|4412.13|0
1622553220000|2021-06-01 13:13:40|4412.22|4412.22|4412.22|4412.22|4412.22|4412.22|4412.22|4412.22|0
1622553250000|2021-06-01 13:14:10|4412.16|4412.16|4412.16|4412.16|4412.16|4412.16|4412.16|4412.16|0
1622553270000|2021-06-01 13:14:30|4411.86|4411.86|4411.74|4411.74|4411.86|4411.86|4411.74|4411.74|0
1622553280000|2021-06-01 13:14:40|4412.05|4412.05|4411.74|4411.74|4412.05|4412.05|4411.74|4411.74|0
1622553290000|2021-06-01 13:14:50|4411.89|4411.89|4411.89|4411.89|4411.89|4411.89|4411.89|4411.89|0
1622553310000|2021-06-01 13:15:10|4411.87|4411.87|4411.74|4411.74|4411.87|4411.87|4411.7|4411.7|0
1622553320000|2021-06-01 13:15:20|4411.44|4411.44|4411.44|4411.44|4411.44|4411.44|4411.44|4411.44|0
1622553330000|2021-06-01 13:15:30|4411.59|4411.59|4411.44|4411.44|4411.59|4411.59|4411.44|4411.44|0
1622553340000|2021-06-01 13:15:40|4411.53|4411.53|4411.84|4411.84|4411.84|4411.84|4411.53|4411.53|0
1622553350000|2021-06-01 13:15:50|4411.86|4411.86|4412.09|4412.09|4412.09|4412.09|4411.86|4411.86|0
1622553360000|2021-06-01 13:16:00|4412.14|4412.14|4412.48|4412.48|4412.48|4412.48|4412.14|4412.14|0
1622553380000|2021-06-01 13:16:20|4412.52|4412.52|4410.97|4410.97|4412.52|4412.52|4410.93|4410.93|0
1622553400000|2021-06-01 13:16:40|4411.15|4411.15|4411.15|4411.15|4411.15|4411.15|4411.15|4411.15|0
1622553410000|2021-06-01 13:16:50|4410.85|4410.85|4410.85|4410.85|4410.85|4410.85|4410.85|4410.85|0
1622553430000|2021-06-01 13:17:10|4411.45|4411.45|4411.18|4411.18|4411.45|4411.45|4411.09|4411.09|0
1622553440000|2021-06-01 13:17:20|4411.12|4411.12|4411.42|4411.42|4411.42|4411.42|4411.12|4411.12|0
1622553450000|2021-06-01 13:17:30|4411.72|4411.72|4411.78|4411.78|4411.78|4411.78|4411.72|4411.72|0
1622553460000|2021-06-01 13:17:40|4411.93|4411.93|4411.93|4411.93|4411.93|4411.93|4411.93|4411.93|0
1622553470000|2021-06-01 13:17:50|4412.23|4412.23|4412.23|4412.23|4412.23|4412.23|4412.23|4412.23|0
1622553480000|2021-06-01 13:18:00|4412.08|4412.08|4412.08|4412.08|4412.08|4412.08|4412.08|4412.08|0
1622553490000|2021-06-01 13:18:10|4411.78|4411.78|4410.95|4410.95|4411.78|4411.78|4410.65|4410.65|0
1622553500000|2021-06-01 13:18:20|4410.65|4410.65|4410.2|4410.2|4410.65|4410.65|4410.2|4410.2|0
1622553530000|2021-06-01 13:18:50|4410.29|4410.29|4410.29|4410.29|4410.29|4410.29|4410.29|4410.29|0
1622553560000|2021-06-01 13:19:20|4410.14|4410.14|4409.99|4409.99|4410.14|4410.14|4409.99|4409.99|0
1622553570000|2021-06-01 13:19:30|4409.69|4409.69|4409.24|4409.24|4409.69|4409.69|4409.24|4409.24|0
1622553580000|2021-06-01 13:19:40|4409.54|4409.54|4409.54|4409.54|4409.54|4409.54|4409.54|4409.54|0
1622553590000|2021-06-01 13:19:50|4409.84|4409.84|4409.82|4409.82|4409.84|4409.84|4409.82|4409.82|0
1622553600000|2021-06-01 13:20:00|4410|4410|4409.95|4409.95|4410|4410|4409.95|4409.95|0
1622553610000|2021-06-01 13:20:10|4410.25|4410.25|4410.2|4410.2|4410.25|4410.25|4410.2|4410.2|0
1622553630000|2021-06-01 13:20:30|4410.35|4410.35|4411|4411|4411|4411|4410.35|4410.35|0
1622553640000|2021-06-01 13:20:40|4410.85|4410.85|4410.7|4410.7|4410.85|4410.85|4410.7|4410.7|0
1622553650000|2021-06-01 13:20:50|4410.64|4410.64|4410.34|4410.34|4410.64|4410.64|4410.34|4410.34|0
1622553660000|2021-06-01 13:21:00|4410.32|4410.32|4410.32|4410.32|4410.32|4410.32|4410.32|4410.32|0
1622553670000|2021-06-01 13:21:10|4410.34|4410.34|4410.96|4410.96|4410.96|4410.96|4410.34|4410.34|0
1622553680000|2021-06-01 13:21:20|4410.92|4410.92|4410.89|4410.89|4410.92|4410.92|4410.89|4410.89|0
1622553690000|2021-06-01 13:21:30|4410.74|4410.74|4410.74|4410.74|4410.74|4410.74|4410.74|4410.74|0
1622553700000|2021-06-01 13:21:40|4410.89|4410.89|4411|4411|4411|4411|4410.89|4410.89|0
1622553710000|2021-06-01 13:21:50|4411.02|4411.02|4410.78|4410.78|4411.02|4411.02|4410.78|4410.78|0
1622553720000|2021-06-01 13:22:00|4410.69|4410.69|4410.72|4410.72|4410.72|4410.72|4410.39|4410.39|0
1622553730000|2021-06-01 13:22:10|4410.42|4410.42|4409.82|4409.82|4410.42|4410.42|4409.82|4409.82|0
1622553740000|2021-06-01 13:22:20|4409.84|4409.84|4409.84|4409.84|4409.84|4409.84|4409.84|4409.84|0
1622553750000|2021-06-01 13:22:30|4409.99|4409.99|4410.24|4410.24|4410.24|4410.24|4409.9|4409.9|0
1622553760000|2021-06-01 13:22:40|4410.33|4410.33|4410.33|4410.33|4410.33|4410.33|4410.33|4410.33|0
1622553770000|2021-06-01 13:22:50|4410.37|4410.37|4410.37|4410.37|4410.37|4410.37|4410.37|4410.37|0
1622553780000|2021-06-01 13:23:00|4410.39|4410.39|4410.39|4410.39|4410.54|4410.54|4410.39|4410.39|0
1622553790000|2021-06-01 13:23:10|4410.09|4410.09|4410.39|4410.39|4410.39|4410.39|4410.09|4410.09|0
1622553800000|2021-06-01 13:23:20|4410.41|4410.41|4410.45|4410.45|4410.45|4410.45|4410.15|4410.15|0
1622553810000|2021-06-01 13:23:30|4410.15|4410.15|4410.45|4410.45|4410.45|4410.45|4410.15|4410.15|0
1622553820000|2021-06-01 13:23:40|4410.57|4410.57|4410.57|4410.57|4410.57|4410.57|4410.51|4410.51|0
1622553830000|2021-06-01 13:23:50|4410.62|4410.62|4410.62|4410.62|4410.62|4410.62|4410.62|4410.62|0
1622553850000|2021-06-01 13:24:10|4410.32|4410.32|4410.32|4410.32|4410.32|4410.32|4410.32|4410.32|0
1622553860000|2021-06-01 13:24:20|4410.62|4410.62|4410.91|4410.91|4410.91|4410.91|4410.62|4410.62|0
1622553870000|2021-06-01 13:24:30|4410.61|4410.61|4410.61|4410.61|4410.61|4410.61|4410.61|4410.61|0
1622553890000|2021-06-01 13:24:50|4410.59|4410.59|4410.59|4410.59|4410.59|4410.59|4410.59|4410.59|0
1622553900000|2021-06-01 13:25:00|4410.44|4410.44|4409.96|4409.96|4410.44|4410.44|4409.96|4409.96|0
1622553920000|2021-06-01 13:25:20|4410.01|4410.01|4410.01|4410.01|4410.01|4410.01|4410.01|4410.01|0
1622553930000|2021-06-01 13:25:30|4410.16|4410.16|4410.16|4410.16|4410.16|4410.16|4410.16|4410.16|0
1622553940000|2021-06-01 13:25:40|4410.04|4410.04|4410.33|4410.33|4410.33|4410.33|4410.04|4410.04|0
1622553950000|2021-06-01 13:25:50|4410.39|4410.39|4410.3|4410.3|4410.45|4410.45|4410.3|4410.3|0
1622553960000|2021-06-01 13:26:00|4410.36|4410.36|4410.47|4410.47|4410.47|4410.47|4410.36|4410.36|0
1622553970000|2021-06-01 13:26:10|4410.5|4410.5|4410.2|4410.2|4410.5|4410.5|4410.05|4410.05|0
1622553990000|2021-06-01 13:26:30|4410.08|4410.08|4410.1|4410.1|4410.1|4410.1|4409.81|4409.81|0
1622554020000|2021-06-01 13:27:00|4410.19|4410.19|4410.23|4410.23|4410.23|4410.23|4410.19|4410.19|0
1622554040000|2021-06-01 13:27:20|4410.26|4410.26|4410.35|4410.35|4410.35|4410.35|4410.26|4410.26|0
1622554050000|2021-06-01 13:27:30|4410.38|4410.38|4410.32|4410.32|4410.38|4410.38|4410.32|4410.32|0
1622554060000|2021-06-01 13:27:40|4410.4|4410.4|4410.4|4410.4|4410.4|4410.4|4410.4|4410.4|0
1622554070000|2021-06-01 13:27:50|4410.57|4410.57|4410.69|4410.69|4410.69|4410.69|4410.57|4410.57|0
1622554080000|2021-06-01 13:28:00|4410.78|4410.78|4411.08|4411.08|4411.08|4411.08|4410.78|4410.78|0
1622554090000|2021-06-01 13:28:10|4410.93|4410.93|4410.93|4410.93|4410.93|4410.93|4410.93|4410.93|0
1622554120000|2021-06-01 13:28:40|4411.23|4411.23|4411.53|4411.53|4411.53|4411.53|4411.23|4411.23|0
1622554160000|2021-06-01 13:29:20|4411.38|4411.38|4411.11|4411.11|4411.38|4411.38|4411.11|4411.11|0
1622554170000|2021-06-01 13:29:30|4411.18|4411.18|4411.14|4411.14|4411.18|4411.18|4411.14|4411.14|0
1622554180000|2021-06-01 13:29:40|4411.29|4411.29|4411.59|4411.59|4411.59|4411.59|4411.29|4411.29|0
1622554190000|2021-06-01 13:29:50|4411.63|4411.63|4411.78|4411.78|4411.78|4411.78|4411.63|4411.63|0
1622554210000|2021-06-01 13:30:10|4412.08|4412.08|4412.02|4412.02|4412.08|4412.08|4411.67|4411.67|0
1622554220000|2021-06-01 13:30:20|4411.91|4411.91|4411.89|4411.89|4411.91|4411.91|4411.89|4411.89|0
1622554230000|2021-06-01 13:30:30|4412.19|4412.19|4411.59|4411.59|4412.19|4412.19|4411.59|4411.59|0
1622554240000|2021-06-01 13:30:40|4411.89|4411.89|4412.64|4412.64|4412.64|4412.64|4411.89|4411.89|0
1622554250000|2021-06-01 13:30:50|4412.34|4412.34|4413.64|4413.64|4413.64|4413.64|4412.34|4412.34|0
1622554260000|2021-06-01 13:31:00|4413.78|4413.78|4412.73|4412.73|4413.78|4413.78|4412.58|4412.58|0
1622554270000|2021-06-01 13:31:10|4412.67|4412.67|4412.95|4412.95|4412.97|4412.97|4412.67|4412.67|0
1622554280000|2021-06-01 13:31:20|4413.1|4413.1|4413.1|4413.1|4413.1|4413.1|4413.1|4413.1|0
1622554290000|2021-06-01 13:31:30|4413.08|4413.08|4412.31|4412.31|4413.08|4413.08|4412.31|4412.31|0
1622554300000|2021-06-01 13:31:40|4412.34|4412.34|4412.22|4412.22|4412.34|4412.34|4412.22|4412.22|0
1622554310000|2021-06-01 13:31:50|4412.52|4412.52|4412.99|4412.99|4413.14|4413.14|4412.52|4412.52|0
1622554320000|2021-06-01 13:32:00|4413.14|4413.14|4413.44|4413.44|4413.44|4413.44|4413.14|4413.14|0
1622554330000|2021-06-01 13:32:10|4413.33|4413.33|4413.33|4413.33|4413.33|4413.33|4413.33|4413.33|0
1622554340000|2021-06-01 13:32:20|4413.29|4413.29|4412.99|4412.99|4413.29|4413.29|4412.99|4412.99|0
1622554350000|2021-06-01 13:32:30|4412.84|4412.84|4412.31|4412.31|4412.84|4412.84|4412.31|4412.31|0
1622554360000|2021-06-01 13:32:40|4412.01|4412.01|4411.89|4411.89|4412.01|4412.01|4411.59|4411.59|0
1622554370000|2021-06-01 13:32:50|4411.87|4411.87|4411.87|4411.87|4411.87|4411.87|4411.87|4411.87|0
1622554380000|2021-06-01 13:33:00|4412.17|4412.17|4411.57|4411.57|4412.17|4412.17|4411.57|4411.57|0
1622554390000|2021-06-01 13:33:10|4411.64|4411.64|4411.96|4411.96|4411.96|4411.96|4411.64|4411.64|0
1622554400000|2021-06-01 13:33:20|4411.93|4411.93|4412.26|4412.26|4412.26|4412.26|4411.93|4411.93|0
1622554410000|2021-06-01 13:33:30|4412.41|4412.41|4412.29|4412.29|4412.41|4412.41|4412.29|4412.29|0
1622554420000|2021-06-01 13:33:40|4411.99|4411.99|4412.05|4412.05|4412.05|4412.05|4411.99|4411.99|0
1622554430000|2021-06-01 13:33:50|4411.15|4411.15|4411.6|4411.6|4411.6|4411.6|4411.15|4411.15|0
1622554440000|2021-06-01 13:34:00|4411.3|4411.3|4411.14|4411.14|4411.3|4411.3|4410.77|4410.77|0
1622554450000|2021-06-01 13:34:10|4411.29|4411.29|4410.99|4410.99|4411.29|4411.29|4410.94|4410.94|0
1622554460000|2021-06-01 13:34:20|4410.69|4410.69|4408.84|4408.84|4410.69|4410.69|4408.84|4408.84|0
1622554470000|2021-06-01 13:34:30|4408.72|4408.72|4408.63|4408.63|4408.78|4408.78|4408.63|4408.63|0
1622554480000|2021-06-01 13:34:40|4408.03|4408.03|4408.03|4408.03|4408.03|4408.03|4408.03|4408.03|0
1622554490000|2021-06-01 13:34:50|4407.73|4407.73|4407.78|4407.78|4407.78|4407.78|4407.73|4407.73|0
1622554500000|2021-06-01 13:35:00|4407.48|4407.48|4406.94|4406.94|4407.48|4407.48|4406.94|4406.94|0
1622554510000|2021-06-01 13:35:10|4407.24|4407.24|4407.57|4407.57|4407.78|4407.78|4407.24|4407.24|0
1622554520000|2021-06-01 13:35:20|4407.42|4407.42|4405.57|4405.57|4407.42|4407.42|4405.57|4405.57|0
1622554530000|2021-06-01 13:35:30|4405.48|4405.48|4405.5|4405.5|4405.84|4405.84|4405.45|4405.45|0
1622554540000|2021-06-01 13:35:40|4405.62|4405.62|4405.11|4405.11|4405.77|4405.77|4405.02|4405.02|0
1622554560000|2021-06-01 13:36:00|4404.81|4404.81|4403.85|4403.85|4404.81|4404.81|4403.85|4403.85|0
1622554570000|2021-06-01 13:36:10|4404.15|4404.15|4403.85|4403.85|4404.15|4404.15|4403.85|4403.85|0
1622554580000|2021-06-01 13:36:20|4403.55|4403.55|4403.18|4403.18|4403.55|4403.55|4403.18|4403.18|0
1622554590000|2021-06-01 13:36:30|4402.88|4402.88|4402.88|4402.88|4402.88|4402.88|4402.88|4402.88|0
1622554600000|2021-06-01 13:36:40|4403.02|4403.02|4403.02|4403.02|4403.02|4403.02|4403.02|4403.02|0
1622554610000|2021-06-01 13:36:50|4402.85|4402.85|4403.3|4403.3|4403.6|4403.6|4402.85|4402.85|0
1622554620000|2021-06-01 13:37:00|4403.9|4403.9|4403.1|4403.1|4403.9|4403.9|4403.1|4403.1|0
1622554640000|2021-06-01 13:37:20|4404.15|4404.15|4404.15|4404.15|4404.15|4404.15|4404.15|4404.15|0
1622554660000|2021-06-01 13:37:40|4404.45|4404.45|4404.45|4404.45|4404.45|4404.45|4404.45|4404.45|0
1622554680000|2021-06-01 13:38:00|4404.47|4404.47|4405.51|4405.51|4405.51|4405.51|4404.47|4404.47|0
1622554690000|2021-06-01 13:38:10|4405.66|4405.66|4406.39|4406.39|4406.39|4406.39|4405.55|4405.55|0
1622554700000|2021-06-01 13:38:20|4406.43|4406.43|4405.9|4405.9|4406.5|4406.5|4405.9|4405.9|0
1622554710000|2021-06-01 13:38:30|4406.05|4406.05|4405.42|4405.42|4406.05|4406.05|4405.42|4405.42|0
1622554720000|2021-06-01 13:38:40|4406.02|4406.02|4406.32|4406.32|4406.62|4406.62|4406.02|4406.02|0
1622554730000|2021-06-01 13:38:50|4406.14|4406.14|4406.27|4406.27|4406.29|4406.29|4406.14|4406.14|0
1622554740000|2021-06-01 13:39:00|4406.24|4406.24|4407.23|4407.23|4407.32|4407.32|4406.24|4406.24|0
1622554750000|2021-06-01 13:39:10|4407.53|4407.53|4408.13|4408.13|4408.13|4408.13|4407.53|4407.53|0
1622554760000|2021-06-01 13:39:20|4407.83|4407.83|4407.83|4407.83|4407.83|4407.83|4407.83|4407.83|0
1622554770000|2021-06-01 13:39:30|4407.98|4407.98|4407.98|4407.98|4408.13|4408.13|4407.98|4407.98|0
1622554780000|2021-06-01 13:39:40|4407.68|4407.68|4407.68|4407.68|4407.68|4407.68|4407.68|4407.68|0
1622554790000|2021-06-01 13:39:50|4407.59|4407.59|4407.44|4407.44|4407.59|4407.59|4407.44|4407.44|0
1622554800000|2021-06-01 13:40:00|4407.14|4407.14|4407.44|4407.44|4407.44|4407.44|4407.14|4407.14|0
1622554810000|2021-06-01 13:40:10|4407.14|4407.14|4406.42|4406.42|4407.37|4407.37|4406.42|4406.42|0
1622554820000|2021-06-01 13:40:20|4406.54|4406.54|4406.95|4406.95|4406.99|4406.99|4406.54|4406.54|0
1622554840000|2021-06-01 13:40:40|4407.25|4407.25|4407.07|4407.07|4407.25|4407.25|4406.89|4406.89|0
1622554860000|2021-06-01 13:41:00|4407.09|4407.09|4406.34|4406.34|4407.09|4407.09|4406.34|4406.34|0
1622554870000|2021-06-01 13:41:10|4406.19|4406.19|4406.02|4406.02|4406.19|4406.19|4406.02|4406.02|0
1622554880000|2021-06-01 13:41:20|4405.9|4405.9|4406.35|4406.35|4406.35|4406.35|4405.9|4405.9|0
1622554890000|2021-06-01 13:41:30|4406.65|4406.65|4406.5|4406.5|4406.65|4406.65|4406.5|4406.5|0
1622554900000|2021-06-01 13:41:40|4406.46|4406.46|4405.97|4405.97|4406.53|4406.53|4405.97|4405.97|0
1622554910000|2021-06-01 13:41:50|4404.77|4404.77|4403.38|4403.38|4404.77|4404.77|4403.11|4403.11|0
1622554920000|2021-06-01 13:42:00|4403.23|4403.23|4402.69|4402.69|4403.53|4403.53|4402.69|4402.69|0
1622554930000|2021-06-01 13:42:10|4402.64|4402.64|4401.79|4401.79|4402.69|4402.69|4401.79|4401.79|0
1622554940000|2021-06-01 13:42:20|4401.65|4401.65|4401.29|4401.29|4401.65|4401.65|4401.29|4401.29|0
1622554950000|2021-06-01 13:42:30|4401.74|4401.74|4401.74|4401.74|4401.74|4401.74|4401.74|4401.74|0
1622554960000|2021-06-01 13:42:40|4402.04|4402.04|4402.64|4402.64|4402.64|4402.64|4401.74|4401.74|0
1622554970000|2021-06-01 13:42:50|4402.79|4402.79|4402.04|4402.04|4402.79|4402.79|4402.04|4402.04|0
1622554980000|2021-06-01 13:43:00|4402.34|4402.34|4402.34|4402.34|4402.34|4402.34|4402.34|4402.34|0
1622554990000|2021-06-01 13:43:10|4402.64|4402.64|4402.58|4402.58|4402.64|4402.64|4402.58|4402.58|0
1622555000000|2021-06-01 13:43:20|4402.62|4402.62|4402.86|4402.86|4402.86|4402.86|4402.62|4402.62|0
1622555010000|2021-06-01 13:43:30|4402.25|4402.25|4401.96|4401.96|4402.25|4402.25|4401.96|4401.96|0
1622555020000|2021-06-01 13:43:40|4401.99|4401.99|4402.89|4402.89|4402.89|4402.89|4401.99|4401.99|0
1622555030000|2021-06-01 13:43:50|4403.19|4403.19|4403.79|4403.79|4403.79|4403.79|4403.19|4403.19|0
1622555040000|2021-06-01 13:44:00|4404.09|4404.09|4404.09|4404.09|4404.69|4404.69|4404.09|4404.09|0
1622555060000|2021-06-01 13:44:20|4403.79|4403.79|4403.7|4403.7|4403.79|4403.79|4403.7|4403.7|0
1622555070000|2021-06-01 13:44:30|4403.79|4403.79|4403.9|4403.9|4404.24|4404.24|4403.79|4403.79|0
1622555080000|2021-06-01 13:44:40|4404.2|4404.2|4403.9|4403.9|4404.2|4404.2|4403.9|4403.9|0
1622555090000|2021-06-01 13:44:50|4403.6|4403.6|4403.6|4403.6|4403.6|4403.6|4403.6|4403.6|0
1622555100000|2021-06-01 13:45:00|4403.3|4403.3|4403.19|4403.19|4403.3|4403.3|4403.15|4403.15|0
1622555110000|2021-06-01 13:45:10|4403.02|4403.02|4403.02|4403.02|4403.02|4403.02|4403.02|4403.02|0
1622555120000|2021-06-01 13:45:20|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|0
1622555130000|2021-06-01 13:45:30|4402.99|4402.99|4402.99|4402.99|4402.99|4402.99|4402.69|4402.69|0
1622555140000|2021-06-01 13:45:40|4402.9|4402.9|4402.12|4402.12|4402.9|4402.9|4402.12|4402.12|0
1622555150000|2021-06-01 13:45:50|4402.21|4402.21|4400.63|4400.63|4402.21|4402.21|4400.63|4400.63|0
1622555160000|2021-06-01 13:46:00|4400.54|4400.54|4400.45|4400.45|4400.74|4400.74|4400.45|4400.45|0
1622555170000|2021-06-01 13:46:10|4400.15|4400.15|4400.27|4400.27|4400.27|4400.27|4400.12|4400.12|0
1622555180000|2021-06-01 13:46:20|4400.23|4400.23|4400.83|4400.83|4400.83|4400.83|4400.14|4400.14|0
1622555190000|2021-06-01 13:46:30|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|4400.68|4400.68|0
1622555200000|2021-06-01 13:46:40|4401.28|4401.28|4401.31|4401.31|4401.31|4401.31|4401.28|4401.28|0
1622555210000|2021-06-01 13:46:50|4401.33|4401.33|4401.63|4401.63|4401.63|4401.63|4401.33|4401.33|0
1622555220000|2021-06-01 13:47:00|4401.93|4401.93|4400.73|4400.73|4401.93|4401.93|4400.73|4400.73|0
1622555230000|2021-06-01 13:47:10|4400.29|4400.29|4399.99|4399.99|4400.29|4400.29|4399.99|4399.99|0
1622555240000|2021-06-01 13:47:20|4399.81|4399.81|4399.97|4399.97|4400.11|4400.11|4399.81|4399.81|0
1622555250000|2021-06-01 13:47:30|4399.37|4399.37|4398.92|4398.92|4399.37|4399.37|4398.62|4398.62|0
1622555260000|2021-06-01 13:47:40|4399.52|4399.52|4399.7|4399.7|4399.82|4399.82|4399.52|4399.52|0
1622555280000|2021-06-01 13:48:00|4399.1|4399.1|4399.7|4399.7|4399.7|4399.7|4399.1|4399.1|0
1622555290000|2021-06-01 13:48:10|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|0
1622555310000|2021-06-01 13:48:30|4399.79|4399.79|4399.79|4399.79|4399.79|4399.79|4399.79|4399.79|0
1622555320000|2021-06-01 13:48:40|4400.39|4400.39|4400.48|4400.48|4400.48|4400.48|4400.39|4400.39|0
1622555330000|2021-06-01 13:48:50|4400.65|4400.65|4400.54|4400.54|4400.65|4400.65|4400.5|4400.5|0
1622555340000|2021-06-01 13:49:00|4400.52|4400.52|4400.52|4400.52|4400.52|4400.52|4400.52|4400.52|0
1622555350000|2021-06-01 13:49:10|4400.37|4400.37|4400.37|4400.37|4400.37|4400.37|4400.37|4400.37|0
1622555360000|2021-06-01 13:49:20|4400.67|4400.67|4400.97|4400.97|4400.97|4400.97|4400.67|4400.67|0
1622555370000|2021-06-01 13:49:30|4401.27|4401.27|4401.42|4401.42|4401.42|4401.42|4401.27|4401.27|0
1622555380000|2021-06-01 13:49:40|4401.12|4401.12|4400.82|4400.82|4401.12|4401.12|4400.82|4400.82|0
1622555390000|2021-06-01 13:49:50|4400.97|4400.97|4401.06|4401.06|4401.06|4401.06|4400.97|4400.97|0
1622555400000|2021-06-01 13:50:00|4401|4401|4400.85|4400.85|4401|4401|4400.85|4400.85|0
1622555410000|2021-06-01 13:50:10|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|0
1622555420000|2021-06-01 13:50:20|4400.64|4400.64|4400.2|4400.2|4400.64|4400.64|4400.2|4400.2|0
1622555430000|2021-06-01 13:50:30|4399.29|4399.29|4400.2|4400.2|4400.2|4400.2|4399.29|4399.29|0
1622555440000|2021-06-01 13:50:40|4399.89|4399.89|4399.89|4399.89|4399.89|4399.89|4399.89|4399.89|0
1622555450000|2021-06-01 13:50:50|4399.72|4399.72|4399.78|4399.78|4399.78|4399.78|4399.72|4399.72|0
1622555470000|2021-06-01 13:51:10|4399.84|4399.84|4399.72|4399.72|4399.84|4399.84|4399.72|4399.72|0
1622555480000|2021-06-01 13:51:20|4399.96|4399.96|4399.98|4399.98|4400.03|4400.03|4399.96|4399.96|0
1622555490000|2021-06-01 13:51:30|4400.28|4400.28|4400.43|4400.43|4400.58|4400.58|4400.28|4400.28|0
1622555520000|2021-06-01 13:52:00|4400.88|4400.88|4400.52|4400.52|4400.88|4400.88|4400.07|4400.07|0
1622555530000|2021-06-01 13:52:10|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|0
1622555540000|2021-06-01 13:52:20|4400.07|4400.07|4399.47|4399.47|4400.07|4400.07|4399.47|4399.47|0
1622555550000|2021-06-01 13:52:30|4399.56|4399.56|4398.58|4398.58|4399.56|4399.56|4398.58|4398.58|0
1622555560000|2021-06-01 13:52:40|4397.37|4397.37|4398.57|4398.57|4398.57|4398.57|4397.37|4397.37|0
1622555570000|2021-06-01 13:52:50|4398.27|4398.27|4398.07|4398.07|4398.27|4398.27|4398.07|4398.07|0
1622555580000|2021-06-01 13:53:00|4398.67|4398.67|4397.92|4397.92|4398.67|4398.67|4397.32|4397.32|0
1622555590000|2021-06-01 13:53:10|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|4397.62|0
1622555610000|2021-06-01 13:53:30|4397.47|4397.47|4397.14|4397.14|4397.47|4397.47|4397.14|4397.14|0
1622555620000|2021-06-01 13:53:40|4397.2|4397.2|4397.27|4397.27|4397.27|4397.27|4397.11|4397.11|0
1622555630000|2021-06-01 13:53:50|4397.36|4397.36|4397.21|4397.21|4397.51|4397.51|4397.21|4397.21|0
1622555640000|2021-06-01 13:54:00|4397.23|4397.23|4396.48|4396.48|4397.23|4397.23|4396.18|4396.18|0
1622555650000|2021-06-01 13:54:10|4396.33|4396.33|4396.93|4396.93|4396.98|4396.98|4396.03|4396.03|0
1622555660000|2021-06-01 13:54:20|4396.84|4396.84|4397.01|4397.01|4397.01|4397.01|4396.84|4396.84|0
1622555670000|2021-06-01 13:54:30|4397.16|4397.16|4397.63|4397.63|4397.63|4397.63|4397.16|4397.16|0
1622555680000|2021-06-01 13:54:40|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|0
1622555690000|2021-06-01 13:54:50|4398.23|4398.23|4398.83|4398.83|4398.83|4398.83|4398.23|4398.23|0
1622555700000|2021-06-01 13:55:00|4398.98|4398.98|4400.48|4400.48|4400.48|4400.48|4398.98|4398.98|0
1622555710000|2021-06-01 13:55:10|4400.78|4400.78|4400.9|4400.9|4400.93|4400.93|4400.78|4400.78|0
1622555720000|2021-06-01 13:55:20|4400.99|4400.99|4400.92|4400.92|4401.27|4401.27|4400.62|4400.62|0
1622555730000|2021-06-01 13:55:30|4400.75|4400.75|4400.75|4400.75|4400.75|4400.75|4400.75|4400.75|0
1622555740000|2021-06-01 13:55:40|4400.45|4400.45|4400.34|4400.34|4400.45|4400.45|4400.34|4400.34|0
1622555750000|2021-06-01 13:55:50|4401.24|4401.24|4401.18|4401.18|4401.27|4401.27|4401.18|4401.18|0
1622555760000|2021-06-01 13:56:00|4401.03|4401.03|4400.73|4400.73|4401.03|4401.03|4400.73|4400.73|0
1622555770000|2021-06-01 13:56:10|4400.88|4400.88|4400.88|4400.88|4400.88|4400.88|4400.88|4400.88|0
1622555790000|2021-06-01 13:56:30|4400.73|4400.73|4400.32|4400.32|4400.73|4400.73|4400.32|4400.32|0
1622555800000|2021-06-01 13:56:40|4399.57|4399.57|4400.02|4400.02|4400.02|4400.02|4399.27|4399.27|0
1622555810000|2021-06-01 13:56:50|4400.17|4400.17|4400.77|4400.77|4400.77|4400.77|4400.17|4400.17|0
1622555820000|2021-06-01 13:57:00|4400.92|4400.92|4401.78|4401.78|4401.78|4401.78|4400.92|4400.92|0
1622555830000|2021-06-01 13:57:10|4401.84|4401.84|4401.6|4401.6|4401.84|4401.84|4401.6|4401.6|0
1622555840000|2021-06-01 13:57:20|4401.65|4401.65|4401.35|4401.35|4401.65|4401.65|4401.35|4401.35|0
1622555860000|2021-06-01 13:57:40|4401.05|4401.05|4401.05|4401.05|4401.05|4401.05|4401.05|4401.05|0
1622555870000|2021-06-01 13:57:50|4401.2|4401.2|4401.35|4401.35|4401.65|4401.65|4401.2|4401.2|0
1622555880000|2021-06-01 13:58:00|4401.05|4401.05|4400.75|4400.75|4401.05|4401.05|4400.75|4400.75|0
1622555910000|2021-06-01 13:58:30|4401.35|4401.35|4401.53|4401.53|4401.53|4401.53|4401.35|4401.35|0
1622555920000|2021-06-01 13:58:40|4400.93|4400.93|4400.93|4400.93|4400.93|4400.93|4400.93|4400.93|0
1622555930000|2021-06-01 13:58:50|4401.23|4401.23|4401.35|4401.35|4401.35|4401.35|4401.23|4401.23|0
1622555940000|2021-06-01 13:59:00|4401.5|4401.5|4401.72|4401.72|4401.79|4401.79|4401.5|4401.5|0
1622555950000|2021-06-01 13:59:10|4402.32|4402.32|4403.07|4403.07|4403.07|4403.07|4402.32|4402.32|0
1622555960000|2021-06-01 13:59:20|4402.77|4402.77|4402.86|4402.86|4402.86|4402.86|4402.77|4402.77|0
1622555970000|2021-06-01 13:59:30|4403.16|4403.16|4403.16|4403.16|4403.46|4403.46|4403.16|4403.16|0
1622555980000|2021-06-01 13:59:40|4402.86|4402.86|4402.26|4402.26|4403.16|4403.16|4402.26|4402.26|0
1622555990000|2021-06-01 13:59:50|4402.56|4402.56|4403.88|4403.88|4403.88|4403.88|4402.56|4402.56|0
1622556000000|2021-06-01 14:00:00|4404.03|4404.03|4401.98|4401.98|4404.03|4404.03|4401.98|4401.98|0
1622556010000|2021-06-01 14:00:10|4402.58|4402.58|4401.41|4401.41|4402.58|4402.58|4401.41|4401.41|0
1622556020000|2021-06-01 14:00:20|4400.97|4400.97|4400.22|4400.22|4400.97|4400.97|4400.22|4400.22|0
1622556030000|2021-06-01 14:00:30|4399.92|4399.92|4399.07|4399.07|4399.92|4399.92|4399.07|4399.07|0
1622556040000|2021-06-01 14:00:40|4398.77|4398.77|4398.77|4398.77|4398.77|4398.77|4398.77|4398.77|0
1622556050000|2021-06-01 14:00:50|4398.68|4398.68|4398.23|4398.23|4398.68|4398.68|4398.23|4398.23|0
1622556060000|2021-06-01 14:01:00|4398.68|4398.68|4399.11|4399.11|4399.28|4399.28|4398.68|4398.68|0
1622556070000|2021-06-01 14:01:10|4398.81|4398.81|4399.07|4399.07|4399.07|4399.07|4398.72|4398.72|0
1622556080000|2021-06-01 14:01:20|4398.77|4398.77|4398.06|4398.06|4398.77|4398.77|4398.06|4398.06|0
1622556090000|2021-06-01 14:01:30|4397.46|4397.46|4397.46|4397.46|4397.46|4397.46|4397.46|4397.46|0
1622556100000|2021-06-01 14:01:40|4397.31|4397.31|4396.35|4396.35|4397.31|4397.31|4396.35|4396.35|0
1622556110000|2021-06-01 14:01:50|4396.26|4396.26|4395.87|4395.87|4396.26|4396.26|4395.57|4395.57|0
1622556120000|2021-06-01 14:02:00|4395.57|4395.57|4395.26|4395.26|4395.96|4395.96|4395.19|4395.19|0
1622556130000|2021-06-01 14:02:10|4395.03|4395.03|4395.18|4395.18|4395.33|4395.33|4395.03|4395.03|0
1622556140000|2021-06-01 14:02:20|4395.48|4395.48|4395.93|4395.93|4396.08|4396.08|4395.48|4395.48|0
1622556150000|2021-06-01 14:02:30|4396.53|4396.53|4397.15|4397.15|4397.15|4397.15|4396.23|4396.23|0
1622556160000|2021-06-01 14:02:40|4396.7|4396.7|4396.7|4396.7|4396.7|4396.7|4396.7|4396.7|0
1622556170000|2021-06-01 14:02:50|4397|4397|4396.83|4396.83|4397|4397|4396.7|4396.7|0
1622556180000|2021-06-01 14:03:00|4396.85|4396.85|4397.18|4397.18|4397.18|4397.18|4396.55|4396.55|0
1622556190000|2021-06-01 14:03:10|4396.73|4396.73|4396.25|4396.25|4396.73|4396.73|4396.25|4396.25|0
1622556200000|2021-06-01 14:03:20|4396.55|4396.55|4396.85|4396.85|4397.15|4397.15|4396.55|4396.55|0
1622556210000|2021-06-01 14:03:30|4396.7|4396.7|4396.7|4396.7|4396.7|4396.7|4396.7|4396.7|0
1622556220000|2021-06-01 14:03:40|4397.15|4397.15|4397.49|4397.49|4397.56|4397.56|4397.11|4397.11|0
1622556240000|2021-06-01 14:04:00|4397.43|4397.43|4397.52|4397.52|4397.52|4397.52|4397.37|4397.37|0
1622556250000|2021-06-01 14:04:10|4397.47|4397.47|4397.77|4397.77|4397.77|4397.77|4397.47|4397.47|0
1622556260000|2021-06-01 14:04:20|4397.75|4397.75|4397.75|4397.75|4397.75|4397.75|4397.75|4397.75|0
1622556270000|2021-06-01 14:04:30|4397.18|4397.18|4397.99|4397.99|4398.38|4398.38|4396.88|4396.88|0
1622556280000|2021-06-01 14:04:40|4398.08|4398.08|4398.11|4398.11|4398.38|4398.38|4398.08|4398.08|0
1622556290000|2021-06-01 14:04:50|4397.96|4397.96|4397.11|4397.11|4397.96|4397.96|4397.11|4397.11|0
1622556300000|2021-06-01 14:05:00|4397.02|4397.02|4397.02|4397.02|4397.62|4397.62|4397.02|4397.02|0
1622556310000|2021-06-01 14:05:10|4397.08|4397.08|4396.33|4396.33|4397.08|4397.08|4396.33|4396.33|0
1622556320000|2021-06-01 14:05:20|4396.48|4396.48|4397.08|4397.08|4397.08|4397.08|4396.48|4396.48|0
1622556330000|2021-06-01 14:05:30|4397.38|4397.38|4397.68|4397.68|4397.68|4397.68|4397.38|4397.38|0
1622556340000|2021-06-01 14:05:40|4397.66|4397.66|4398|4398|4398|4398|4397.66|4397.66|0
1622556350000|2021-06-01 14:05:50|4397.85|4397.85|4398.15|4398.15|4398.15|4398.15|4397.85|4397.85|0
1622556360000|2021-06-01 14:06:00|4398.09|4398.09|4397.79|4397.79|4398.15|4398.15|4397.76|4397.76|0
1622556370000|2021-06-01 14:06:10|4397.82|4397.82|4397.77|4397.77|4397.82|4397.82|4397.77|4397.77|0
1622556380000|2021-06-01 14:06:20|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|0
1622556390000|2021-06-01 14:06:30|4397.77|4397.77|4396.26|4396.26|4397.77|4397.77|4396.26|4396.26|0
1622556400000|2021-06-01 14:06:40|4396.41|4396.41|4397.47|4397.47|4397.47|4397.47|4396.26|4396.26|0
1622556410000|2021-06-01 14:06:50|4397.17|4397.17|4396.27|4396.27|4397.17|4397.17|4396.27|4396.27|0
1622556420000|2021-06-01 14:07:00|4396.12|4396.12|4396|4396|4396.12|4396.12|4396|4396|0
1622556430000|2021-06-01 14:07:10|4395.91|4395.91|4395.44|4395.44|4395.93|4395.93|4395.44|4395.44|0
1622556440000|2021-06-01 14:07:20|4395.4|4395.4|4395.55|4395.55|4395.7|4395.7|4395.4|4395.4|0
1622556460000|2021-06-01 14:07:40|4395.7|4395.7|4395.7|4395.7|4395.74|4395.74|4395.66|4395.66|0
1622556470000|2021-06-01 14:07:50|4395.66|4395.66|4395.66|4395.66|4395.66|4395.66|4395.66|4395.66|0
1622556480000|2021-06-01 14:08:00|4395.7|4395.7|4396.6|4396.6|4396.6|4396.6|4395.7|4395.7|0
1622556490000|2021-06-01 14:08:10|4396.54|4396.54|4396.39|4396.39|4396.54|4396.54|4396.39|4396.39|0
1622556500000|2021-06-01 14:08:20|4396.33|4396.33|4396.33|4396.33|4396.33|4396.33|4396.33|4396.33|0
1622556510000|2021-06-01 14:08:30|4396.63|4396.63|4395.73|4395.73|4396.63|4396.63|4395.73|4395.73|0
1622556520000|2021-06-01 14:08:40|4396.03|4396.03|4396.19|4396.19|4396.19|4396.19|4395.58|4395.58|0
1622556530000|2021-06-01 14:08:50|4396.24|4396.24|4396.24|4396.24|4396.24|4396.24|4396.24|4396.24|0
1622556540000|2021-06-01 14:09:00|4395.94|4395.94|4396.27|4396.27|4396.27|4396.27|4395.94|4395.94|0
1622556550000|2021-06-01 14:09:10|4396.1|4396.1|4396.07|4396.07|4396.1|4396.1|4395.95|4395.95|0
1622556560000|2021-06-01 14:09:20|4395.47|4395.47|4395.8|4395.8|4396.07|4396.07|4395.47|4395.47|0
1622556570000|2021-06-01 14:09:30|4395.71|4395.71|4395.71|4395.71|4395.77|4395.77|4395.71|4395.71|0
1622556580000|2021-06-01 14:09:40|4395.86|4395.86|4395.84|4395.84|4395.86|4395.86|4395.69|4395.69|0
1622556590000|2021-06-01 14:09:50|4395.54|4395.54|4395.29|4395.29|4395.54|4395.54|4395.23|4395.23|0
1622556600000|2021-06-01 14:10:00|4394.69|4394.69|4394.6|4394.6|4394.96|4394.96|4394.6|4394.6|0
1622556610000|2021-06-01 14:10:10|4394.45|4394.45|4393.25|4393.25|4394.6|4394.6|4393.25|4393.25|0
1622556620000|2021-06-01 14:10:20|4392.95|4392.95|4392.6|4392.6|4392.95|4392.95|4392.6|4392.6|0
1622556630000|2021-06-01 14:10:30|4392.9|4392.9|4392.6|4392.6|4392.9|4392.9|4392.6|4392.6|0
1622556640000|2021-06-01 14:10:40|4392.3|4392.3|4392.3|4392.3|4392.3|4392.3|4392.3|4392.3|0
1622556650000|2021-06-01 14:10:50|4392.6|4392.6|4392.6|4392.6|4392.9|4392.9|4392.6|4392.6|0
1622556660000|2021-06-01 14:11:00|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|0
1622556670000|2021-06-01 14:11:10|4392.56|4392.56|4392.27|4392.27|4392.86|4392.86|4392.27|4392.27|0
1622556680000|2021-06-01 14:11:20|4392.87|4392.87|4393.02|4393.02|4393.02|4393.02|4392.87|4392.87|0
1622556690000|2021-06-01 14:11:30|4393.04|4393.04|4393.7|4393.7|4393.7|4393.7|4393.04|4393.04|0
1622556700000|2021-06-01 14:11:40|4393.85|4393.85|4394.23|4394.23|4394.23|4394.23|4393.85|4393.85|0
1622556710000|2021-06-01 14:11:50|4394.38|4394.38|4394.23|4394.23|4394.38|4394.38|4394.23|4394.23|0
1622556720000|2021-06-01 14:12:00|4394.32|4394.32|4395.68|4395.68|4395.68|4395.68|4394.32|4394.32|0
1622556730000|2021-06-01 14:12:10|4395.37|4395.37|4395.68|4395.68|4395.68|4395.68|4395.37|4395.37|0
1622556740000|2021-06-01 14:12:20|4395.73|4395.73|4396.03|4396.03|4396.03|4396.03|4395.73|4395.73|0
1622556750000|2021-06-01 14:12:30|4396.08|4396.08|4395.88|4395.88|4396.08|4396.08|4395.88|4395.88|0
1622556760000|2021-06-01 14:12:40|4396.18|4396.18|4397.83|4397.83|4397.83|4397.83|4396.18|4396.18|0
1622556770000|2021-06-01 14:12:50|4397.23|4397.23|4397.06|4397.06|4397.38|4397.38|4397.06|4397.06|0
1622556780000|2021-06-01 14:13:00|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4396.72|4396.72|0
1622556790000|2021-06-01 14:13:10|4397.32|4397.32|4397.41|4397.41|4397.41|4397.41|4397.32|4397.32|0
1622556800000|2021-06-01 14:13:20|4397.26|4397.26|4397.26|4397.26|4397.26|4397.26|4397.26|4397.26|0
1622556810000|2021-06-01 14:13:30|4396.96|4396.96|4396.96|4396.96|4396.96|4396.96|4396.96|4396.96|0
1622556820000|2021-06-01 14:13:40|4397.26|4397.26|4397.41|4397.41|4397.41|4397.41|4397.26|4397.26|0
1622556830000|2021-06-01 14:13:50|4397.86|4397.86|4398.01|4398.01|4398.01|4398.01|4397.86|4397.86|0
1622556840000|2021-06-01 14:14:00|4398.31|4398.31|4398.67|4398.67|4398.95|4398.95|4398.31|4398.31|0
1622556850000|2021-06-01 14:14:10|4398.61|4398.61|4398.58|4398.58|4398.61|4398.61|4398.25|4398.25|0
1622556860000|2021-06-01 14:14:20|4398.6|4398.6|4398.68|4398.68|4398.68|4398.68|4398.6|4398.6|0
1622556870000|2021-06-01 14:14:30|4398.38|4398.38|4397.67|4397.67|4398.38|4398.38|4397.67|4397.67|0
1622556900000|2021-06-01 14:15:00|4397.58|4397.58|4397.6|4397.6|4397.62|4397.62|4397.58|4397.58|0
1622556910000|2021-06-01 14:15:10|4397.48|4397.48|4397.57|4397.57|4397.87|4397.87|4397.12|4397.12|0
1622556920000|2021-06-01 14:15:20|4397.27|4397.27|4397.22|4397.22|4397.27|4397.27|4397.22|4397.22|0
1622556940000|2021-06-01 14:15:40|4397.3|4397.3|4397.83|4397.83|4397.83|4397.83|4397.22|4397.22|0
1622556950000|2021-06-01 14:15:50|4398.13|4398.13|4398.13|4398.13|4398.13|4398.13|4398.13|4398.13|0
1622556960000|2021-06-01 14:16:00|4398.43|4398.43|4399.14|4399.14|4399.14|4399.14|4398.43|4398.43|0
1622556970000|2021-06-01 14:16:10|4399.23|4399.23|4399.44|4399.44|4399.44|4399.44|4399.23|4399.23|0
1622556980000|2021-06-01 14:16:20|4399.74|4399.74|4400.64|4400.64|4400.64|4400.64|4399.74|4399.74|0
1622556990000|2021-06-01 14:16:30|4400.78|4400.78|4401.74|4401.74|4401.74|4401.74|4400.78|4400.78|0
1622557000000|2021-06-01 14:16:40|4401.44|4401.44|4401.44|4401.44|4401.44|4401.44|4401.44|4401.44|0
1622557010000|2021-06-01 14:16:50|4401.74|4401.74|4401.42|4401.42|4401.74|4401.74|4401.42|4401.42|0
1622557020000|2021-06-01 14:17:00|4401.27|4401.27|4401.42|4401.42|4401.42|4401.42|4401.27|4401.27|0
1622557030000|2021-06-01 14:17:10|4401.71|4401.71|4402.17|4402.17|4402.32|4402.32|4401.57|4401.57|0
1622557040000|2021-06-01 14:17:20|4402.09|4402.09|4400.67|4400.67|4402.09|4402.09|4400.67|4400.67|0
1622557050000|2021-06-01 14:17:30|4400.97|4400.97|4400.82|4400.82|4401.12|4401.12|4400.82|4400.82|0
1622557060000|2021-06-01 14:17:40|4400.76|4400.76|4400.31|4400.31|4400.76|4400.76|4400.16|4400.16|0
1622557070000|2021-06-01 14:17:50|4400.01|4400.01|4400.01|4400.01|4400.01|4400.01|4400.01|4400.01|0
1622557090000|2021-06-01 14:18:10|4400.31|4400.31|4400.31|4400.31|4400.31|4400.31|4400.31|4400.31|0
1622557100000|2021-06-01 14:18:20|4400.46|4400.46|4401.02|4401.02|4401.02|4401.02|4400.46|4400.46|0
1622557110000|2021-06-01 14:18:30|4401.17|4401.17|4401.17|4401.17|4401.17|4401.17|4401.17|4401.17|0
1622557140000|2021-06-01 14:19:00|4401.2|4401.2|4401.73|4401.73|4401.73|4401.73|4401.2|4401.2|0
1622557150000|2021-06-01 14:19:10|4402.33|4402.33|4402.73|4402.73|4402.73|4402.73|4402.33|4402.33|0
1622557160000|2021-06-01 14:19:20|4402.43|4402.43|4402.4|4402.4|4402.43|4402.43|4402.4|4402.4|0
1622557170000|2021-06-01 14:19:30|4402.1|4402.1|4402.31|4402.31|4402.31|4402.31|4402.01|4402.01|0
1622557180000|2021-06-01 14:19:40|4402.25|4402.25|4402.2|4402.2|4402.25|4402.25|4402.2|4402.2|0
1622557190000|2021-06-01 14:19:50|4401.59|4401.59|4400.69|4400.69|4401.59|4401.59|4400.69|4400.69|0
1622557200000|2021-06-01 14:20:00|4400.39|4400.39|4400.69|4400.69|4400.69|4400.69|4400.39|4400.39|0
1622557210000|2021-06-01 14:20:10|4401.14|4401.14|4400.61|4400.61|4401.14|4401.14|4400.61|4400.61|0
1622557220000|2021-06-01 14:20:20|4400.75|4400.75|4399.2|4399.2|4400.75|4400.75|4399.2|4399.2|0
1622557230000|2021-06-01 14:20:30|4399.05|4399.05|4399.74|4399.74|4399.74|4399.74|4398.99|4398.99|0
1622557240000|2021-06-01 14:20:40|4399.44|4399.44|4398.96|4398.96|4399.47|4399.47|4398.96|4398.96|0
1622557250000|2021-06-01 14:20:50|4399.11|4399.11|4399.11|4399.11|4399.11|4399.11|4399.11|4399.11|0
1622557260000|2021-06-01 14:21:00|4398.81|4398.81|4399.11|4399.11|4399.56|4399.56|4398.81|4398.81|0
1622557270000|2021-06-01 14:21:10|4398.81|4398.81|4398.71|4398.71|4398.81|4398.81|4398.71|4398.71|0
1622557280000|2021-06-01 14:21:20|4399.31|4399.31|4399.76|4399.76|4399.76|4399.76|4399.31|4399.31|0
1622557290000|2021-06-01 14:21:30|4399.91|4399.91|4399.91|4399.91|4399.91|4399.91|4399.91|4399.91|0
1622557300000|2021-06-01 14:21:40|4400.06|4400.06|4400.36|4400.36|4400.36|4400.36|4400.06|4400.06|0
1622557310000|2021-06-01 14:21:50|4399.76|4399.76|4399.66|4399.66|4399.76|4399.76|4399.61|4399.61|0
1622557320000|2021-06-01 14:22:00|4399.81|4399.81|4399.54|4399.54|4399.84|4399.84|4399.54|4399.54|0
1622557330000|2021-06-01 14:22:10|4399.58|4399.58|4399.6|4399.6|4399.6|4399.6|4399.58|4399.58|0
1622557340000|2021-06-01 14:22:20|4399.48|4399.48|4399.42|4399.42|4399.48|4399.48|4399.19|4399.19|0
1622557350000|2021-06-01 14:22:30|4399.12|4399.12|4399.21|4399.21|4399.26|4399.26|4399.12|4399.12|0
1622557370000|2021-06-01 14:22:50|4398.91|4398.91|4399.22|4399.22|4399.22|4399.22|4398.83|4398.83|0
1622557400000|2021-06-01 14:23:20|4399.24|4399.24|4399.32|4399.32|4399.32|4399.32|4399.24|4399.24|0
1622557410000|2021-06-01 14:23:30|4399.47|4399.47|4399.52|4399.52|4399.52|4399.52|4399.47|4399.47|0
1622557420000|2021-06-01 14:23:40|4399.82|4399.82|4399.52|4399.52|4399.82|4399.82|4399.52|4399.52|0
1622557440000|2021-06-01 14:24:00|4400.12|4400.12|4399.26|4399.26|4400.12|4400.12|4399.26|4399.26|0
1622557450000|2021-06-01 14:24:10|4399.56|4399.56|4400.25|4400.25|4400.25|4400.25|4399.56|4399.56|0
1622557460000|2021-06-01 14:24:20|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|0
1622557470000|2021-06-01 14:24:30|4400.06|4400.06|4400.48|4400.48|4400.48|4400.48|4400.06|4400.06|0
1622557480000|2021-06-01 14:24:40|4399.73|4399.73|4399.93|4399.93|4399.93|4399.93|4399.73|4399.73|0
1622557490000|2021-06-01 14:24:50|4399.63|4399.63|4399.57|4399.57|4399.72|4399.72|4399.57|4399.57|0
1622557500000|2021-06-01 14:25:00|4400.02|4400.02|4400.41|4400.41|4400.41|4400.41|4400.02|4400.02|0
1622557510000|2021-06-01 14:25:10|4400.56|4400.56|4400.59|4400.59|4400.59|4400.59|4400.56|4400.56|0
1622557520000|2021-06-01 14:25:20|4400.53|4400.53|4400.44|4400.44|4400.53|4400.53|4400.44|4400.44|0
1622557530000|2021-06-01 14:25:30|4400.14|4400.14|4400.89|4400.89|4400.89|4400.89|4400.14|4400.14|0
1622557550000|2021-06-01 14:25:50|4401.79|4401.79|4401.79|4401.79|4401.79|4401.79|4401.79|4401.79|0
1622557560000|2021-06-01 14:26:00|4401.73|4401.73|4401.28|4401.28|4401.73|4401.73|4401.28|4401.28|0
1622557570000|2021-06-01 14:26:10|4400.63|4400.63|4400.18|4400.18|4400.63|4400.63|4400.18|4400.18|0
1622557580000|2021-06-01 14:26:20|4399.88|4399.88|4399.88|4399.88|4400.18|4400.18|4399.88|4399.88|0
1622557600000|2021-06-01 14:26:40|4399.58|4399.58|4399.58|4399.58|4399.58|4399.58|4399.58|4399.58|0
1622557610000|2021-06-01 14:26:50|4399.28|4399.28|4398.79|4398.79|4399.28|4399.28|4398.79|4398.79|0
1622557620000|2021-06-01 14:27:00|4398.81|4398.81|4398.81|4398.81|4398.81|4398.81|4398.81|4398.81|0
1622557640000|2021-06-01 14:27:20|4399.11|4399.11|4399.41|4399.41|4399.41|4399.41|4399.11|4399.11|0
1622557650000|2021-06-01 14:27:30|4399.35|4399.35|4399.31|4399.31|4399.35|4399.35|4399.31|4399.31|0
1622557660000|2021-06-01 14:27:40|4399.17|4399.17|4399.47|4399.47|4399.47|4399.47|4399.17|4399.17|0
1622557670000|2021-06-01 14:27:50|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|0
1622557680000|2021-06-01 14:28:00|4399.61|4399.61|4400.07|4400.07|4400.07|4400.07|4399.46|4399.46|0
1622557690000|2021-06-01 14:28:10|4400.18|4400.18|4400.18|4400.18|4400.18|4400.18|4400.18|4400.18|0
1622557700000|2021-06-01 14:28:20|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|0
1622557710000|2021-06-01 14:28:30|4399.82|4399.82|4399.67|4399.67|4399.82|4399.82|4399.67|4399.67|0
1622557720000|2021-06-01 14:28:40|4399.82|4399.82|4399.67|4399.67|4399.82|4399.82|4399.67|4399.67|0
1622557730000|2021-06-01 14:28:50|4399.76|4399.76|4399.76|4399.76|4399.76|4399.76|4399.76|4399.76|0
1622557740000|2021-06-01 14:29:00|4399.8|4399.8|4399.95|4399.95|4399.95|4399.95|4399.8|4399.8|0
1622557750000|2021-06-01 14:29:10|4400.1|4400.1|4399.36|4399.36|4400.1|4400.1|4399.36|4399.36|0
1622557760000|2021-06-01 14:29:20|4399.65|4399.65|4399.3|4399.3|4399.65|4399.65|4399.21|4399.21|0
1622557770000|2021-06-01 14:29:30|4399.39|4399.39|4400.59|4400.59|4400.59|4400.59|4399.24|4399.24|0
1622557780000|2021-06-01 14:29:40|4400.74|4400.74|4402.04|4402.04|4402.04|4402.04|4400.74|4400.74|0
1622557790000|2021-06-01 14:29:50|4402.06|4402.06|4402.93|4402.93|4402.93|4402.93|4402.06|4402.06|0
1622557800000|2021-06-01 14:30:00|4402.64|4402.64|4401.89|4401.89|4402.78|4402.78|4401.29|4401.29|0
1622557810000|2021-06-01 14:30:10|4401.44|4401.44|4401.44|4401.44|4401.44|4401.44|4401.44|4401.44|0
1622557820000|2021-06-01 14:30:20|4401.53|4401.53|4401.53|4401.53|4401.53|4401.53|4401.53|4401.53|0
1622557840000|2021-06-01 14:30:40|4401.6|4401.6|4400.94|4400.94|4401.6|4401.6|4400.85|4400.85|0
1622557850000|2021-06-01 14:30:50|4400.79|4400.79|4401.24|4401.24|4401.24|4401.24|4400.64|4400.64|0
1622557860000|2021-06-01 14:31:00|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|0
1622557870000|2021-06-01 14:31:10|4401.41|4401.41|4401.06|4401.06|4401.41|4401.41|4400.97|4400.97|0
1622557880000|2021-06-01 14:31:20|4401.11|4401.11|4400.93|4400.93|4401.11|4401.11|4400.93|4400.93|0
1622557890000|2021-06-01 14:31:30|4400.96|4400.96|4401.67|4401.67|4401.82|4401.82|4400.96|4400.96|0
1622557900000|2021-06-01 14:31:40|4401.37|4401.37|4401.13|4401.13|4401.37|4401.37|4401.13|4401.13|0
1622557910000|2021-06-01 14:31:50|4401.58|4401.58|4401.58|4401.58|4401.58|4401.58|4401.58|4401.58|0
1622557920000|2021-06-01 14:32:00|4401.28|4401.28|4401.58|4401.58|4401.58|4401.58|4401.28|4401.28|0
1622557930000|2021-06-01 14:32:10|4401.49|4401.49|4401.41|4401.41|4401.49|4401.49|4401.41|4401.41|0
1622557940000|2021-06-01 14:32:20|4401.11|4401.11|4401.11|4401.11|4401.11|4401.11|4401.11|4401.11|0
1622557950000|2021-06-01 14:32:30|4401.09|4401.09|4400.79|4400.79|4401.09|4401.09|4400.79|4400.79|0
1622557960000|2021-06-01 14:32:40|4400.84|4400.84|4400.71|4400.71|4400.84|4400.84|4400.5|4400.5|0
1622557970000|2021-06-01 14:32:50|4401.02|4401.02|4400.72|4400.72|4401.02|4401.02|4400.72|4400.72|0
1622557980000|2021-06-01 14:33:00|4400.87|4400.87|4400.57|4400.57|4400.87|4400.87|4400.57|4400.57|0
1622557990000|2021-06-01 14:33:10|4400.27|4400.27|4400.19|4400.19|4400.91|4400.91|4400.17|4400.17|0
1622558000000|2021-06-01 14:33:20|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|0
1622558010000|2021-06-01 14:33:30|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|0
1622558020000|2021-06-01 14:33:40|4400.25|4400.25|4399.95|4399.95|4400.25|4400.25|4399.95|4399.95|0
1622558030000|2021-06-01 14:33:50|4399.65|4399.65|4399.95|4399.95|4399.95|4399.95|4399.65|4399.65|0
1622558040000|2021-06-01 14:34:00|4399.65|4399.65|4399.97|4399.97|4399.97|4399.97|4399.65|4399.65|0
1622558050000|2021-06-01 14:34:10|4400.28|4400.28|4400.28|4400.28|4400.28|4400.28|4400.28|4400.28|0
1622558060000|2021-06-01 14:34:20|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|0
1622558070000|2021-06-01 14:34:30|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|0
1622558080000|2021-06-01 14:34:40|4400.1|4400.1|4400.25|4400.25|4400.25|4400.25|4399.8|4399.8|0
1622558090000|2021-06-01 14:34:50|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|0
1622558100000|2021-06-01 14:35:00|4400.64|4400.64|4400.39|4400.39|4400.71|4400.71|4400.39|4400.39|0
1622558110000|2021-06-01 14:35:10|4399.64|4399.64|4398.94|4398.94|4399.64|4399.64|4398.89|4398.89|0
1622558120000|2021-06-01 14:35:20|4398.96|4398.96|4399.24|4399.24|4399.24|4399.24|4398.64|4398.64|0
1622558130000|2021-06-01 14:35:30|4398.94|4398.94|4398.94|4398.94|4398.94|4398.94|4398.94|4398.94|0
1622558140000|2021-06-01 14:35:40|4399.08|4399.08|4399.08|4399.08|4399.14|4399.14|4399.08|4399.08|0
1622558150000|2021-06-01 14:35:50|4398.78|4398.78|4398.78|4398.78|4399.08|4399.08|4398.78|4398.78|0
1622558160000|2021-06-01 14:36:00|4398.48|4398.48|4399.3|4399.3|4399.33|4399.33|4398.43|4398.43|0
1622558170000|2021-06-01 14:36:10|4399.33|4399.33|4398.57|4398.57|4399.39|4399.39|4398.57|4398.57|0
1622558180000|2021-06-01 14:36:20|4398.26|4398.26|4398.26|4398.26|4398.26|4398.26|4398.26|4398.26|0
1622558190000|2021-06-01 14:36:30|4398.14|4398.14|4398.37|4398.37|4398.37|4398.37|4398.07|4398.07|0
1622558200000|2021-06-01 14:36:40|4398.07|4398.07|4397.98|4397.98|4398.17|4398.17|4397.87|4397.87|0
1622558210000|2021-06-01 14:36:50|4397.95|4397.95|4397.74|4397.74|4397.95|4397.95|4397.59|4397.59|0
1622558220000|2021-06-01 14:37:00|4397.68|4397.68|4396.93|4396.93|4397.83|4397.83|4396.93|4396.93|0
1622558230000|2021-06-01 14:37:10|4396.78|4396.78|4396.29|4396.29|4396.78|4396.78|4396.29|4396.29|0
1622558240000|2021-06-01 14:37:20|4396.27|4396.27|4395.82|4395.82|4396.27|4396.27|4395.82|4395.82|0
1622558250000|2021-06-01 14:37:30|4395.97|4395.97|4395.97|4395.97|4395.97|4395.97|4395.97|4395.97|0
1622558260000|2021-06-01 14:37:40|4395.93|4395.93|4395.93|4395.93|4395.93|4395.93|4395.93|4395.93|0
1622558270000|2021-06-01 14:37:50|4395.48|4395.48|4393.98|4393.98|4395.48|4395.48|4393.98|4393.98|0
1622558280000|2021-06-01 14:38:00|4394.28|4394.28|4394.97|4394.97|4394.97|4394.97|4394.28|4394.28|0
1622558290000|2021-06-01 14:38:10|4395.02|4395.02|4394.98|4394.98|4395.02|4395.02|4394.98|4394.98|0
1622558300000|2021-06-01 14:38:20|4394.89|4394.89|4395.73|4395.73|4395.73|4395.73|4394.89|4394.89|0
1622558310000|2021-06-01 14:38:30|4396.03|4396.03|4395.67|4395.67|4396.03|4396.03|4395.67|4395.67|0
1622558350000|2021-06-01 14:39:10|4395.7|4395.7|4396.3|4396.3|4396.3|4396.3|4395.7|4395.7|0
1622558360000|2021-06-01 14:39:20|4396|4396|4395.09|4395.09|4396|4396|4394.79|4394.79|0
1622558370000|2021-06-01 14:39:30|4395|4395|4394.98|4394.98|4395|4395|4394.98|4394.98|0
1622558380000|2021-06-01 14:39:40|4395.28|4395.28|4395.67|4395.67|4395.67|4395.67|4395.28|4395.28|0
1622558390000|2021-06-01 14:39:50|4395.37|4395.37|4395.52|4395.52|4395.52|4395.52|4395.37|4395.37|0
1622558400000|2021-06-01 14:40:00|4395.82|4395.82|4395.82|4395.82|4395.82|4395.82|4395.82|4395.82|0
1622558410000|2021-06-01 14:40:10|4395.97|4395.97|4397.14|4397.14|4397.14|4397.14|4395.97|4395.97|0
1622558420000|2021-06-01 14:40:20|4397.59|4397.59|4397.74|4397.74|4397.74|4397.74|4397.44|4397.44|0
1622558430000|2021-06-01 14:40:30|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|0
1622558450000|2021-06-01 14:40:50|4397.59|4397.59|4397.29|4397.29|4397.59|4397.59|4397.29|4397.29|0
1622558460000|2021-06-01 14:41:00|4397.43|4397.43|4397.43|4397.43|4397.43|4397.43|4397.43|4397.43|0
1622558470000|2021-06-01 14:41:10|4397.58|4397.58|4397.73|4397.73|4397.73|4397.73|4397.58|4397.58|0
1622558480000|2021-06-01 14:41:20|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|0
1622558490000|2021-06-01 14:41:30|4398.18|4398.18|4398.33|4398.33|4398.48|4398.48|4398.18|4398.18|0
1622558500000|2021-06-01 14:41:40|4398.03|4398.03|4398.33|4398.33|4398.33|4398.33|4398.03|4398.03|0
1622558510000|2021-06-01 14:41:50|4398.44|4398.44|4398.89|4398.89|4398.89|4398.89|4398.44|4398.44|0
1622558520000|2021-06-01 14:42:00|4399.19|4399.19|4398.89|4398.89|4399.19|4399.19|4398.89|4398.89|0
1622558540000|2021-06-01 14:42:20|4398.44|4398.44|4398.14|4398.14|4398.44|4398.44|4398.14|4398.14|0
1622558550000|2021-06-01 14:42:30|4398.09|4398.09|4397.61|4397.61|4398.09|4398.09|4397.58|4397.58|0
1622558560000|2021-06-01 14:42:40|4397.59|4397.59|4397.78|4397.78|4397.78|4397.78|4397.59|4397.59|0
1622558570000|2021-06-01 14:42:50|4397.87|4397.87|4398.06|4398.06|4398.06|4398.06|4397.87|4397.87|0
1622558580000|2021-06-01 14:43:00|4397.76|4397.76|4397.76|4397.76|4397.76|4397.76|4397.76|4397.76|0
1622558600000|2021-06-01 14:43:20|4398.36|4398.36|4398.66|4398.66|4398.66|4398.66|4398.36|4398.36|0
1622558610000|2021-06-01 14:43:30|4398.06|4398.06|4398.06|4398.06|4398.06|4398.06|4398.06|4398.06|0
1622558620000|2021-06-01 14:43:40|4398.11|4398.11|4398.4|4398.4|4398.4|4398.4|4398.11|4398.11|0
1622558630000|2021-06-01 14:43:50|4398.25|4398.25|4398.11|4398.11|4398.25|4398.25|4397.96|4397.96|0
1622558640000|2021-06-01 14:44:00|4398.25|4398.25|4398.25|4398.25|4398.25|4398.25|4398.25|4398.25|0
1622558650000|2021-06-01 14:44:10|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|0
1622558660000|2021-06-01 14:44:20|4398.25|4398.25|4397.99|4397.99|4398.55|4398.55|4397.99|4397.99|0
1622558670000|2021-06-01 14:44:30|4397.84|4397.84|4397.69|4397.69|4397.84|4397.84|4397.69|4397.69|0
1622558680000|2021-06-01 14:44:40|4397.67|4397.67|4397.52|4397.52|4397.67|4397.67|4397.52|4397.52|0
1622558690000|2021-06-01 14:44:50|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|0
1622558700000|2021-06-01 14:45:00|4397.07|4397.07|4396.67|4396.67|4397.07|4397.07|4396.67|4396.67|0
1622558710000|2021-06-01 14:45:10|4396.37|4396.37|4396.52|4396.52|4396.52|4396.52|4396.37|4396.37|0
1622558730000|2021-06-01 14:45:30|4396.58|4396.58|4396.58|4396.58|4396.58|4396.58|4396.58|4396.58|0
1622558750000|2021-06-01 14:45:50|4396.52|4396.52|4396.07|4396.07|4396.52|4396.52|4396.07|4396.07|0
1622558760000|2021-06-01 14:46:00|4395.77|4395.77|4395.62|4395.62|4395.77|4395.77|4395.32|4395.32|0
1622558770000|2021-06-01 14:46:10|4395.59|4395.59|4395.09|4395.09|4395.59|4395.59|4395.09|4395.09|0
1622558780000|2021-06-01 14:46:20|4394.79|4394.79|4395.91|4395.91|4395.91|4395.91|4394.79|4394.79|0
1622558790000|2021-06-01 14:46:30|4395.82|4395.82|4395.82|4395.82|4395.82|4395.82|4395.82|4395.82|0
1622558800000|2021-06-01 14:46:40|4395.52|4395.52|4395.49|4395.49|4395.52|4395.52|4395.49|4395.49|0
1622558820000|2021-06-01 14:47:00|4395.38|4395.38|4395.35|4395.35|4395.38|4395.38|4395.35|4395.35|0
1622558830000|2021-06-01 14:47:10|4395.65|4395.65|4395.85|4395.85|4395.85|4395.85|4395.65|4395.65|0
1622558840000|2021-06-01 14:47:20|4396|4396|4396.14|4396.14|4396.29|4396.29|4396|4396|0
1622558850000|2021-06-01 14:47:30|4396.44|4396.44|4396.74|4396.74|4396.74|4396.74|4396.44|4396.44|0
1622558860000|2021-06-01 14:47:40|4396.8|4396.8|4396.8|4396.8|4396.8|4396.8|4396.8|4396.8|0
1622558870000|2021-06-01 14:47:50|4396.87|4396.87|4398.05|4398.05|4398.05|4398.05|4396.87|4396.87|0
1622558880000|2021-06-01 14:48:00|4398.13|4398.13|4398.17|4398.17|4398.17|4398.17|4398.13|4398.13|0
1622558900000|2021-06-01 14:48:20|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|0
1622558910000|2021-06-01 14:48:30|4398.02|4398.02|4398.34|4398.34|4398.34|4398.34|4398.02|4398.02|0
1622558920000|2021-06-01 14:48:40|4398.49|4398.49|4398.04|4398.04|4398.49|4398.49|4398.04|4398.04|0
1622558930000|2021-06-01 14:48:50|4397.9|4397.9|4396.99|4396.99|4397.9|4397.9|4396.69|4396.69|0
1622558940000|2021-06-01 14:49:00|4396.84|4396.84|4397.23|4397.23|4397.53|4397.53|4396.84|4396.84|0
1622558950000|2021-06-01 14:49:10|4397.38|4397.38|4397.25|4397.25|4397.4|4397.4|4397.25|4397.25|0
1622558960000|2021-06-01 14:49:20|4397.1|4397.1|4396.66|4396.66|4397.1|4397.1|4396.66|4396.66|0
1622558970000|2021-06-01 14:49:30|4396.51|4396.51|4396.06|4396.06|4396.51|4396.51|4396.06|4396.06|0
1622558980000|2021-06-01 14:49:40|4396.36|4396.36|4396.36|4396.36|4396.36|4396.36|4396.36|4396.36|0
1622558990000|2021-06-01 14:49:50|4396.66|4396.66|4396.66|4396.66|4396.66|4396.66|4396.66|4396.66|0
1622559000000|2021-06-01 14:50:00|4396.75|4396.75|4396.75|4396.75|4396.75|4396.75|4396.75|4396.75|0
1622559010000|2021-06-01 14:50:10|4396.3|4396.3|4396.75|4396.75|4396.75|4396.75|4396.3|4396.3|0
1622559020000|2021-06-01 14:50:20|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|0
1622559030000|2021-06-01 14:50:30|4397.03|4397.03|4397.18|4397.18|4397.27|4397.27|4397.03|4397.03|0
1622559040000|2021-06-01 14:50:40|4397.48|4397.48|4397.48|4397.48|4397.48|4397.48|4397.48|4397.48|0
1622559060000|2021-06-01 14:51:00|4397.39|4397.39|4396.79|4396.79|4397.39|4397.39|4396.79|4396.79|0
1622559070000|2021-06-01 14:51:10|4396.49|4396.49|4396.34|4396.34|4396.49|4396.49|4396.19|4396.19|0
1622559080000|2021-06-01 14:51:20|4396.64|4396.64|4396.64|4396.64|4396.64|4396.64|4396.64|4396.64|0
1622559100000|2021-06-01 14:51:40|4396.34|4396.34|4396.34|4396.34|4396.34|4396.34|4396.34|4396.34|0
1622559110000|2021-06-01 14:51:50|4396.36|4396.36|4396.24|4396.24|4396.39|4396.39|4396.24|4396.24|0
1622559120000|2021-06-01 14:52:00|4396.33|4396.33|4396.33|4396.33|4396.33|4396.33|4396.33|4396.33|0
1622559160000|2021-06-01 14:52:40|4396.24|4396.24|4396.39|4396.39|4396.39|4396.39|4396.24|4396.24|0
1622559170000|2021-06-01 14:52:50|4396.43|4396.43|4396.73|4396.73|4396.73|4396.73|4396.43|4396.43|0
1622559180000|2021-06-01 14:53:00|4396.77|4396.77|4397.25|4397.25|4397.25|4397.25|4396.77|4396.77|0
1622559190000|2021-06-01 14:53:10|4396.95|4396.95|4396.65|4396.65|4396.95|4396.95|4396.65|4396.65|0
1622559220000|2021-06-01 14:53:40|4396.95|4396.95|4397.1|4397.1|4397.1|4397.1|4396.95|4396.95|0
1622559230000|2021-06-01 14:53:50|4397.4|4397.4|4397.4|4397.4|4397.4|4397.4|4397.4|4397.4|0
1622559240000|2021-06-01 14:54:00|4397.49|4397.49|4397.49|4397.49|4397.49|4397.49|4397.49|4397.49|0
1622559250000|2021-06-01 14:54:10|4397.34|4397.34|4397.05|4397.05|4397.4|4397.4|4397.05|4397.05|0
1622559260000|2021-06-01 14:54:20|4397.2|4397.2|4397.2|4397.2|4397.2|4397.2|4397.2|4397.2|0
1622559270000|2021-06-01 14:54:30|4397.5|4397.5|4397.8|4397.8|4397.8|4397.8|4397.5|4397.5|0
1622559280000|2021-06-01 14:54:40|4397.95|4397.95|4397.95|4397.95|4397.95|4397.95|4397.95|4397.95|0
1622559290000|2021-06-01 14:54:50|4398.25|4398.25|4398.55|4398.55|4398.55|4398.55|4398.25|4398.25|0
1622559300000|2021-06-01 14:55:00|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|0
1622559310000|2021-06-01 14:55:10|4398.7|4398.7|4398.75|4398.75|4398.75|4398.75|4398.7|4398.7|0
1622559330000|2021-06-01 14:55:30|4398.45|4398.45|4398.45|4398.45|4398.45|4398.45|4398.45|4398.45|0
1622559350000|2021-06-01 14:55:50|4398.39|4398.39|4398.09|4398.09|4398.39|4398.39|4398.09|4398.09|0
1622559360000|2021-06-01 14:56:00|4398|4398|4397.93|4397.93|4398|4398|4397.91|4397.91|0
1622559370000|2021-06-01 14:56:10|4398.23|4398.23|4398.09|4398.09|4398.23|4398.23|4398.09|4398.09|0
1622559380000|2021-06-01 14:56:20|4398.12|4398.12|4398|4398|4398.12|4398.12|4398|4398|0
1622559390000|2021-06-01 14:56:30|4398.09|4398.09|4398.09|4398.09|4398.09|4398.09|4398.09|4398.09|0
1622559400000|2021-06-01 14:56:40|4398.18|4398.18|4397.88|4397.88|4398.33|4398.33|4397.88|4397.88|0
1622559410000|2021-06-01 14:56:50|4397.91|4397.91|4398.24|4398.24|4398.24|4398.24|4397.88|4397.88|0
1622559420000|2021-06-01 14:57:00|4398.28|4398.28|4398.28|4398.28|4398.28|4398.28|4398.28|4398.28|0
1622559430000|2021-06-01 14:57:10|4398.31|4398.31|4398.28|4398.28|4398.31|4398.31|4398.28|4398.28|0
1622559440000|2021-06-01 14:57:20|4398.58|4398.58|4398.58|4398.58|4398.58|4398.58|4398.58|4398.58|0
1622559450000|2021-06-01 14:57:30|4398.88|4398.88|4399.93|4399.93|4399.93|4399.93|4398.88|4398.88|0
1622559460000|2021-06-01 14:57:40|4400.02|4400.02|4400.05|4400.05|4400.05|4400.05|4400.02|4400.02|0
1622559470000|2021-06-01 14:57:50|4400.07|4400.07|4400.07|4400.07|4400.07|4400.07|4400.07|4400.07|0
1622559480000|2021-06-01 14:58:00|4400.12|4400.12|4400.4|4400.4|4400.42|4400.42|4400.12|4400.12|0
1622559490000|2021-06-01 14:58:10|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|0
1622559500000|2021-06-01 14:58:20|4400.24|4400.24|4400.24|4400.24|4400.24|4400.24|4400.24|4400.24|0
1622559510000|2021-06-01 14:58:30|4400.1|4400.1|4400.4|4400.4|4400.4|4400.4|4400.1|4400.1|0
1622559520000|2021-06-01 14:58:40|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|0
1622559530000|2021-06-01 14:58:50|4400.72|4400.72|4400.8|4400.8|4400.8|4400.8|4400.72|4400.72|0
1622559550000|2021-06-01 14:59:10|4400.78|4400.78|4400.78|4400.78|4400.78|4400.78|4400.78|4400.78|0
1622559580000|2021-06-01 14:59:40|4400.48|4400.48|4400.63|4400.63|4400.63|4400.63|4400.48|4400.48|0
1622559590000|2021-06-01 14:59:50|4400.54|4400.54|4400.24|4400.24|4400.84|4400.84|4400.24|4400.24|0
1622559600000|2021-06-01 15:00:00|4399.94|4399.94|4399.94|4399.94|4399.94|4399.94|4399.94|4399.94|0
1622559610000|2021-06-01 15:00:10|4399.91|4399.91|4399.91|4399.91|4399.91|4399.91|4399.91|4399.91|0
1622559620000|2021-06-01 15:00:20|4399.86|4399.86|4399.89|4399.89|4399.89|4399.89|4399.86|4399.86|0
1622559630000|2021-06-01 15:00:30|4399.86|4399.86|4399.86|4399.86|4399.86|4399.86|4399.86|4399.86|0
1622559640000|2021-06-01 15:00:40|4399.83|4399.83|4399.57|4399.57|4399.83|4399.83|4399.57|4399.57|0
1622559650000|2021-06-01 15:00:50|4399.27|4399.27|4399.2|4399.2|4399.32|4399.32|4399.2|4399.2|0
1622559660000|2021-06-01 15:01:00|4399.14|4399.14|4398.69|4398.69|4399.14|4399.14|4398.69|4398.69|0
1622559670000|2021-06-01 15:01:10|4398.39|4398.39|4398.72|4398.72|4398.72|4398.72|4397.92|4397.92|0
1622559680000|2021-06-01 15:01:20|4398.27|4398.27|4398.55|4398.55|4398.57|4398.57|4398.27|4398.27|0
1622559690000|2021-06-01 15:01:30|4398.4|4398.4|4398.37|4398.37|4398.4|4398.4|4398.37|4398.37|0
1622559720000|2021-06-01 15:02:00|4398.07|4398.07|4397.92|4397.92|4398.07|4398.07|4397.92|4397.92|0
1622559730000|2021-06-01 15:02:10|4397.88|4397.88|4397.02|4397.02|4397.88|4397.88|4396.84|4396.84|0
1622559740000|2021-06-01 15:02:20|4396.99|4396.99|4396.69|4396.69|4396.99|4396.99|4396.69|4396.69|0
1622559760000|2021-06-01 15:02:40|4396.84|4396.84|4396.84|4396.84|4396.84|4396.84|4396.84|4396.84|0
1622559770000|2021-06-01 15:02:50|4396.79|4396.79|4396.33|4396.33|4396.79|4396.79|4396.33|4396.33|0
1622559780000|2021-06-01 15:03:00|4396.03|4396.03|4395.64|4395.64|4396.03|4396.03|4395.34|4395.34|0
1622559790000|2021-06-01 15:03:10|4395.55|4395.55|4395.85|4395.85|4395.85|4395.85|4395.55|4395.55|0
1622559800000|2021-06-01 15:03:20|4395.88|4395.88|4396.06|4396.06|4396.06|4396.06|4395.76|4395.76|0
1622559810000|2021-06-01 15:03:30|4395.76|4395.76|4395.71|4395.71|4395.76|4395.76|4395.66|4395.66|0
1622559820000|2021-06-01 15:03:40|4395.65|4395.65|4395.63|4395.63|4395.65|4395.65|4395.63|4395.63|0
1622559830000|2021-06-01 15:03:50|4395.67|4395.67|4395.5|4395.5|4395.67|4395.67|4395.5|4395.5|0
1622559840000|2021-06-01 15:04:00|4395.56|4395.56|4395.56|4395.56|4395.56|4395.56|4395.56|4395.56|0
1622559850000|2021-06-01 15:04:10|4395.58|4395.58|4395.56|4395.56|4395.58|4395.58|4395.56|4395.56|0
1622559860000|2021-06-01 15:04:20|4395.71|4395.71|4395.83|4395.83|4395.83|4395.83|4395.68|4395.68|0
1622559870000|2021-06-01 15:04:30|4396.13|4396.13|4396.13|4396.13|4396.13|4396.13|4396.13|4396.13|0
1622559880000|2021-06-01 15:04:40|4395.83|4395.83|4395.91|4395.91|4395.91|4395.91|4395.68|4395.68|0
1622559890000|2021-06-01 15:04:50|4395.89|4395.89|4396.34|4396.34|4396.34|4396.34|4395.89|4395.89|0
1622559900000|2021-06-01 15:05:00|4396.32|4396.32|4396.35|4396.35|4396.37|4396.37|4396.32|4396.32|0
1622559920000|2021-06-01 15:05:20|4396.39|4396.39|4396.39|4396.39|4396.39|4396.39|4396.39|4396.39|0
1622559930000|2021-06-01 15:05:30|4396.24|4396.24|4396.69|4396.69|4396.69|4396.69|4396.24|4396.24|0
1622559940000|2021-06-01 15:05:40|4396.83|4396.83|4397.07|4397.07|4397.22|4397.22|4396.83|4396.83|0
1622559950000|2021-06-01 15:05:50|4397.37|4397.37|4397.37|4397.37|4397.37|4397.37|4397.37|4397.37|0
1622559960000|2021-06-01 15:06:00|4397.52|4397.52|4398.4|4398.4|4398.4|4398.4|4397.52|4397.52|0
1622559970000|2021-06-01 15:06:10|4398.1|4398.1|4398.1|4398.1|4398.1|4398.1|4398.1|4398.1|0
1622559980000|2021-06-01 15:06:20|4398.4|4398.4|4398.66|4398.66|4398.66|4398.66|4398.4|4398.4|0
1622559990000|2021-06-01 15:06:30|4398.52|4398.52|4398.1|4398.1|4398.55|4398.55|4398.1|4398.1|0
1622560000000|2021-06-01 15:06:40|4398.16|4398.16|4398.25|4398.25|4398.25|4398.25|4398.16|4398.16|0
1622560020000|2021-06-01 15:07:00|4398.3|4398.3|4397.41|4397.41|4398.3|4398.3|4397.41|4397.41|0
1622560030000|2021-06-01 15:07:10|4397.1|4397.1|4397.1|4397.1|4397.1|4397.1|4397.1|4397.1|0
1622560040000|2021-06-01 15:07:20|4397.38|4397.38|4397.02|4397.02|4397.38|4397.38|4397.02|4397.02|0
1622560050000|2021-06-01 15:07:30|4397.04|4397.04|4396.74|4396.74|4397.04|4397.04|4396.74|4396.74|0
1622560080000|2021-06-01 15:08:00|4397.04|4397.04|4397.04|4397.04|4397.04|4397.04|4397.04|4397.04|0
1622560090000|2021-06-01 15:08:10|4397.1|4397.1|4396.8|4396.8|4397.1|4397.1|4396.8|4396.8|0
1622560100000|2021-06-01 15:08:20|4396.77|4396.77|4396.75|4396.75|4396.77|4396.77|4396.75|4396.75|0
1622560110000|2021-06-01 15:08:30|4396.66|4396.66|4396.7|4396.7|4396.7|4396.7|4396.66|4396.66|0
1622560120000|2021-06-01 15:08:40|4396.75|4396.75|4397|4397|4397.03|4397.03|4396.73|4396.73|0
1622560130000|2021-06-01 15:08:50|4397.3|4397.3|4397.61|4397.61|4397.75|4397.75|4397.3|4397.3|0
1622560140000|2021-06-01 15:09:00|4397.64|4397.64|4397.38|4397.38|4397.64|4397.64|4397.38|4397.38|0
1622560150000|2021-06-01 15:09:10|4397.08|4397.08|4397.38|4397.38|4397.38|4397.38|4397.08|4397.08|0
1622560160000|2021-06-01 15:09:20|4397.41|4397.41|4397.43|4397.43|4397.43|4397.43|4397.4|4397.4|0
1622560170000|2021-06-01 15:09:30|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|0
1622560180000|2021-06-01 15:09:40|4398.18|4398.18|4398.19|4398.19|4398.19|4398.19|4398.13|4398.13|0
1622560190000|2021-06-01 15:09:50|4398.13|4398.13|4398.05|4398.05|4398.43|4398.43|4397.9|4397.9|0
1622560210000|2021-06-01 15:10:10|4398.03|4398.03|4398.33|4398.33|4398.33|4398.33|4398.03|4398.03|0
1622560220000|2021-06-01 15:10:20|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|0
1622560240000|2021-06-01 15:10:40|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|0
1622560250000|2021-06-01 15:10:50|4398.57|4398.57|4398.57|4398.57|4398.57|4398.57|4398.57|4398.57|0
1622560260000|2021-06-01 15:11:00|4398.87|4398.87|4399.08|4399.08|4399.08|4399.08|4398.87|4398.87|0
1622560270000|2021-06-01 15:11:10|4398.93|4398.93|4398.63|4398.63|4398.93|4398.93|4398.63|4398.63|0
1622560280000|2021-06-01 15:11:20|4398.57|4398.57|4398.57|4398.57|4398.57|4398.57|4398.57|4398.57|0
1622560290000|2021-06-01 15:11:30|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|0
1622560300000|2021-06-01 15:11:40|4399.02|4399.02|4399.62|4399.62|4399.62|4399.62|4399.02|4399.02|0
1622560310000|2021-06-01 15:11:50|4399.92|4399.92|4399.92|4399.92|4399.92|4399.92|4399.92|4399.92|0
1622560320000|2021-06-01 15:12:00|4400.07|4400.07|4400.37|4400.37|4400.37|4400.37|4400.07|4400.07|0
1622560330000|2021-06-01 15:12:10|4400.67|4400.67|4399.92|4399.92|4400.67|4400.67|4399.92|4399.92|0
1622560350000|2021-06-01 15:12:30|4399.94|4399.94|4400.54|4400.54|4400.54|4400.54|4399.94|4399.94|0
1622560360000|2021-06-01 15:12:40|4400.84|4400.84|4400.84|4400.84|4400.84|4400.84|4400.84|4400.84|0
1622560370000|2021-06-01 15:12:50|4401.44|4401.44|4401.98|4401.98|4402.04|4402.04|4401.44|4401.44|0
1622560380000|2021-06-01 15:13:00|4402.04|4402.04|4402.37|4402.37|4402.82|4402.82|4402.04|4402.04|0
1622560390000|2021-06-01 15:13:10|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|4401.92|4401.92|0
1622560400000|2021-06-01 15:13:20|4402.11|4402.11|4402.56|4402.56|4402.56|4402.56|4402.11|4402.11|0
1622560410000|2021-06-01 15:13:30|4402.5|4402.5|4402.56|4402.56|4402.56|4402.56|4402.5|4402.5|0
1622560420000|2021-06-01 15:13:40|4402.71|4402.71|4402.97|4402.97|4402.97|4402.97|4402.61|4402.61|0
1622560430000|2021-06-01 15:13:50|4403|4403|4403.24|4403.24|4403.24|4403.24|4403|4403|0
1622560440000|2021-06-01 15:14:00|4403.26|4403.26|4402.04|4402.04|4403.26|4403.26|4402.04|4402.04|0
1622560450000|2021-06-01 15:14:10|4402.19|4402.19|4402.19|4402.19|4402.19|4402.19|4402.19|4402.19|0
1622560460000|2021-06-01 15:14:20|4402.1|4402.1|4402.1|4402.1|4402.1|4402.1|4402.1|4402.1|0
1622560470000|2021-06-01 15:14:30|4401.5|4401.5|4401.8|4401.8|4401.8|4401.8|4401.5|4401.5|0
1622560480000|2021-06-01 15:14:40|4401.84|4401.84|4401.83|4401.83|4401.89|4401.89|4401.83|4401.83|0
1622560490000|2021-06-01 15:14:50|4401.68|4401.68|4400.93|4400.93|4401.68|4401.68|4400.93|4400.93|0
1622560500000|2021-06-01 15:15:00|4400.91|4400.91|4400.98|4400.98|4400.98|4400.98|4400.58|4400.58|0
1622560510000|2021-06-01 15:15:10|4401.04|4401.04|4401.1|4401.1|4401.1|4401.1|4401.04|4401.04|0
1622560520000|2021-06-01 15:15:20|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|0
1622560530000|2021-06-01 15:15:30|4401.25|4401.25|4401.49|4401.49|4401.55|4401.55|4401.19|4401.19|0
1622560540000|2021-06-01 15:15:40|4401.34|4401.34|4401.34|4401.34|4401.34|4401.34|4401.34|4401.34|0
1622560550000|2021-06-01 15:15:50|4401.04|4401.04|4401.34|4401.34|4401.34|4401.34|4401.04|4401.04|0
1622560560000|2021-06-01 15:16:00|4401.64|4401.64|4401.52|4401.52|4401.94|4401.94|4401.52|4401.52|0
1622560570000|2021-06-01 15:16:10|4401.22|4401.22|4400.98|4400.98|4401.22|4401.22|4400.92|4400.92|0
1622560580000|2021-06-01 15:16:20|4401.04|4401.04|4401.34|4401.34|4401.34|4401.34|4400.89|4400.89|0
1622560590000|2021-06-01 15:16:30|4401.04|4401.04|4400.98|4400.98|4401.04|4401.04|4400.98|4400.98|0
1622560600000|2021-06-01 15:16:40|4400.83|4400.83|4401.13|4401.13|4401.13|4401.13|4400.68|4400.68|0
1622560610000|2021-06-01 15:16:50|4400.83|4400.83|4400.59|4400.59|4400.92|4400.92|4400.59|4400.59|0
1622560620000|2021-06-01 15:17:00|4400.5|4400.5|4400.8|4400.8|4400.8|4400.8|4400.5|4400.5|0
1622560630000|2021-06-01 15:17:10|4400.95|4400.95|4401.12|4401.12|4401.12|4401.12|4400.95|4400.95|0
1622560640000|2021-06-01 15:17:20|4401.01|4401.01|4400.83|4400.83|4401.01|4401.01|4400.83|4400.83|0
1622560660000|2021-06-01 15:17:40|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|4400.38|4400.38|0
1622560670000|2021-06-01 15:17:50|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|0
1622560680000|2021-06-01 15:18:00|4400.53|4400.53|4400.11|4400.11|4400.53|4400.53|4400.11|4400.11|0
1622560690000|2021-06-01 15:18:10|4400.08|4400.08|4400.34|4400.34|4400.38|4400.38|4400.08|4400.08|0
1622560700000|2021-06-01 15:18:20|4400.43|4400.43|4400.73|4400.73|4400.73|4400.73|4400.43|4400.43|0
1622560710000|2021-06-01 15:18:30|4400.43|4400.43|4400.43|4400.43|4400.43|4400.43|4400.43|4400.43|0
1622560720000|2021-06-01 15:18:40|4400.13|4400.13|4400.13|4400.13|4400.13|4400.13|4400.13|4400.13|0
1622560730000|2021-06-01 15:18:50|4399.98|4399.98|4400.13|4400.13|4400.13|4400.13|4399.98|4399.98|0
1622560740000|2021-06-01 15:19:00|4400.11|4400.11|4400.26|4400.26|4400.26|4400.26|4400.11|4400.11|0
1622560760000|2021-06-01 15:19:20|4399.96|4399.96|4399.33|4399.33|4399.96|4399.96|4399.33|4399.33|0
1622560770000|2021-06-01 15:19:30|4399.24|4399.24|4398.94|4398.94|4399.24|4399.24|4398.94|4398.94|0
1622560780000|2021-06-01 15:19:40|4398.64|4398.64|4398.19|4398.19|4398.64|4398.64|4398.19|4398.19|0
1622560790000|2021-06-01 15:19:50|4398.49|4398.49|4398.55|4398.55|4398.55|4398.55|4398.49|4398.49|0
1622560800000|2021-06-01 15:20:00|4399|4399|4400.18|4400.18|4400.18|4400.18|4399|4399|0
1622560810000|2021-06-01 15:20:10|4400.57|4400.57|4400.57|4400.57|4400.57|4400.57|4400.57|4400.57|0
1622560820000|2021-06-01 15:20:20|4400.59|4400.59|4400.74|4400.74|4400.89|4400.89|4400.59|4400.59|0
1622560840000|2021-06-01 15:20:40|4401.04|4401.04|4401.04|4401.04|4401.04|4401.04|4401.04|4401.04|0
1622560850000|2021-06-01 15:20:50|4401.1|4401.1|4401.69|4401.69|4401.69|4401.69|4400.75|4400.75|0
1622560860000|2021-06-01 15:21:00|4401.72|4401.72|4401.42|4401.42|4401.75|4401.75|4401.42|4401.42|0
1622560870000|2021-06-01 15:21:10|4401.54|4401.54|4401.82|4401.82|4401.84|4401.84|4401.54|4401.54|0
1622560890000|2021-06-01 15:21:30|4401.73|4401.73|4400.56|4400.56|4401.73|4401.73|4400.56|4400.56|0
1622560900000|2021-06-01 15:21:40|4400.26|4400.26|4400.26|4400.26|4400.26|4400.26|4400.26|4400.26|0
1622560910000|2021-06-01 15:21:50|4399.81|4399.81|4399.81|4399.81|4399.81|4399.81|4399.81|4399.81|0
1622560920000|2021-06-01 15:22:00|4399.76|4399.76|4399.72|4399.72|4399.87|4399.87|4399.72|4399.72|0
1622560930000|2021-06-01 15:22:10|4399.42|4399.42|4399.27|4399.27|4399.42|4399.42|4399.27|4399.27|0
1622560950000|2021-06-01 15:22:30|4399.22|4399.22|4398.89|4398.89|4399.22|4399.22|4398.89|4398.89|0
1622560960000|2021-06-01 15:22:40|4398.59|4398.59|4398.29|4398.29|4398.59|4398.59|4398.29|4398.29|0
1622560970000|2021-06-01 15:22:50|4398.44|4398.44|4398.29|4398.29|4398.44|4398.44|4398.29|4398.29|0
1622560980000|2021-06-01 15:23:00|4398.32|4398.32|4398.94|4398.94|4398.94|4398.94|4398.32|4398.32|0
1622561010000|2021-06-01 15:23:30|4398.88|4398.88|4399.09|4399.09|4399.09|4399.09|4398.79|4398.79|0
1622561020000|2021-06-01 15:23:40|4399.12|4399.12|4399.65|4399.65|4399.9|4399.9|4399.12|4399.12|0
1622561030000|2021-06-01 15:23:50|4399.71|4399.71|4399.62|4399.62|4399.77|4399.77|4399.62|4399.62|0
1622561040000|2021-06-01 15:24:00|4399.71|4399.71|4399.6|4399.6|4399.73|4399.73|4399.6|4399.6|0
1622561050000|2021-06-01 15:24:10|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|0
1622561070000|2021-06-01 15:24:30|4399.44|4399.44|4400.1|4400.1|4400.1|4400.1|4399.44|4399.44|0
1622561080000|2021-06-01 15:24:40|4400.01|4400.01|4400.01|4400.01|4400.01|4400.01|4400.01|4400.01|0
1622561090000|2021-06-01 15:24:50|4399.86|4399.86|4399.86|4399.86|4399.86|4399.86|4399.86|4399.86|0
1622561100000|2021-06-01 15:25:00|4399.56|4399.56|4398.99|4398.99|4399.56|4399.56|4398.99|4398.99|0
1622561110000|2021-06-01 15:25:10|4399.08|4399.08|4399.05|4399.05|4399.08|4399.08|4399.05|4399.05|0
1622561120000|2021-06-01 15:25:20|4399.01|4399.01|4398.81|4398.81|4399.04|4399.04|4398.77|4398.77|0
1622561130000|2021-06-01 15:25:30|4398.78|4398.78|4398.76|4398.76|4398.81|4398.81|4398.76|4398.76|0
1622561150000|2021-06-01 15:25:50|4398.85|4398.85|4398.94|4398.94|4398.94|4398.94|4398.85|4398.85|0
1622561160000|2021-06-01 15:26:00|4399.24|4399.24|4399.24|4399.24|4399.24|4399.24|4399.24|4399.24|0
1622561180000|2021-06-01 15:26:20|4399.54|4399.54|4399.54|4399.54|4399.54|4399.54|4399.54|4399.54|0
1622561190000|2021-06-01 15:26:30|4399.6|4399.6|4399|4399|4399.6|4399.6|4399|4399|0
1622561200000|2021-06-01 15:26:40|4398.94|4398.94|4399.09|4399.09|4399.09|4399.09|4398.94|4398.94|0
1622561210000|2021-06-01 15:26:50|4399.14|4399.14|4399.31|4399.31|4399.31|4399.31|4399.14|4399.14|0
1622561220000|2021-06-01 15:27:00|4399.46|4399.46|4399.91|4399.91|4399.91|4399.91|4399.46|4399.46|0
1622561230000|2021-06-01 15:27:10|4399.93|4399.93|4399.67|4399.67|4399.96|4399.96|4399.67|4399.67|0
1622561240000|2021-06-01 15:27:20|4399.69|4399.69|4399.87|4399.87|4399.87|4399.87|4399.69|4399.69|0
1622561250000|2021-06-01 15:27:30|4399.72|4399.72|4399.07|4399.07|4399.72|4399.72|4399.07|4399.07|0
1622561260000|2021-06-01 15:27:40|4398.98|4398.98|4398.98|4398.98|4398.98|4398.98|4398.98|4398.98|0
1622561270000|2021-06-01 15:27:50|4398.68|4398.68|4398.47|4398.47|4398.68|4398.68|4398.23|4398.23|0
1622561290000|2021-06-01 15:28:10|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|0
1622561300000|2021-06-01 15:28:20|4398.36|4398.36|4398.06|4398.06|4398.36|4398.36|4398.06|4398.06|0
1622561310000|2021-06-01 15:28:30|4398.08|4398.08|4398.1|4398.1|4398.1|4398.1|4398.08|4398.08|0
1622561320000|2021-06-01 15:28:40|4398.08|4398.08|4398.53|4398.53|4398.53|4398.53|4398.08|4398.08|0
1622561330000|2021-06-01 15:28:50|4398.56|4398.56|4398.56|4398.56|4398.56|4398.56|4398.56|4398.56|0
1622561340000|2021-06-01 15:29:00|4398.46|4398.46|4398.22|4398.22|4399.01|4399.01|4398.22|4398.22|0
1622561350000|2021-06-01 15:29:10|4398.2|4398.2|4398.26|4398.26|4398.26|4398.26|4398.2|4398.2|0
1622561360000|2021-06-01 15:29:20|4398.22|4398.22|4398.29|4398.29|4398.29|4398.29|4398.14|4398.14|0
1622561370000|2021-06-01 15:29:30|4398.38|4398.38|4398.49|4398.49|4398.75|4398.75|4398.31|4398.31|0
1622561380000|2021-06-01 15:29:40|4398.43|4398.43|4398.48|4398.48|4398.78|4398.78|4398.43|4398.43|0
1622561390000|2021-06-01 15:29:50|4398.54|4398.54|4397.68|4397.68|4398.54|4398.54|4397.36|4397.36|0
1622618100000|2021-06-02 07:15:00|4426.53|4426.53|4426.82|4426.82|4426.89|4426.89|4426.53|4426.53|0
1622618110000|2021-06-02 07:15:10|4426.73|4426.73|4426.73|4426.73|4426.73|4426.73|4426.73|4426.73|0
1622618120000|2021-06-02 07:15:20|4425.08|4425.08|4424.89|4424.89|4425.08|4425.08|4424.78|4424.78|0
1622618130000|2021-06-02 07:15:30|4425.48|4425.48|4425.48|4425.48|4425.48|4425.48|4425.48|4425.48|0
1622618140000|2021-06-02 07:15:40|4426.09|4426.09|4426.27|4426.27|4426.57|4426.57|4426.09|4426.09|0
1622618160000|2021-06-02 07:16:00|4426.61|4426.61|4427.84|4427.84|4428.08|4428.08|4426.58|4426.58|0
1622618170000|2021-06-02 07:16:10|4427.99|4427.99|4427.88|4427.88|4428.43|4428.43|4427.88|4427.88|0
1622618180000|2021-06-02 07:16:20|4427.58|4427.58|4427.38|4427.38|4427.58|4427.58|4427.04|4427.04|0
1622618190000|2021-06-02 07:16:30|4427.98|4427.98|4427.92|4427.92|4427.98|4427.98|4427.92|4427.92|0
1622618200000|2021-06-02 07:16:40|4427.62|4427.62|4429.02|4429.02|4429.02|4429.02|4427.62|4427.62|0
1622618210000|2021-06-02 07:16:50|4428.88|4428.88|4428.27|4428.27|4428.88|4428.88|4428.13|4428.13|0
1622618220000|2021-06-02 07:17:00|4428.25|4428.25|4428.33|4428.33|4428.33|4428.33|4428.25|4428.25|0
1622618230000|2021-06-02 07:17:10|4428.03|4428.03|4427.94|4427.94|4428.03|4428.03|4427.94|4427.94|0
1622618240000|2021-06-02 07:17:20|4427.76|4427.76|4425.92|4425.92|4427.76|4427.76|4425.92|4425.92|0
1622618250000|2021-06-02 07:17:30|4425.83|4425.83|4425.83|4425.83|4425.83|4425.83|4425.83|4425.83|0
1622618260000|2021-06-02 07:17:40|4425.98|4425.98|4425.98|4425.98|4425.98|4425.98|4425.98|4425.98|0
1622618280000|2021-06-02 07:18:00|4425.83|4425.83|4426.78|4426.78|4426.78|4426.78|4425.83|4425.83|0
1622618290000|2021-06-02 07:18:10|4426.81|4426.81|4427.36|4427.36|4427.41|4427.41|4426.81|4426.81|0
1622618300000|2021-06-02 07:18:20|4427.64|4427.64|4427.7|4427.7|4427.76|4427.76|4427.64|4427.64|0
1622618310000|2021-06-02 07:18:30|4427.82|4427.82|4427.88|4427.88|4427.88|4427.88|4427.82|4427.82|0
1622618320000|2021-06-02 07:18:40|4427.28|4427.28|4427.99|4427.99|4427.99|4427.99|4427.28|4427.28|0
1622618330000|2021-06-02 07:18:50|4428.1|4428.1|4427.78|4427.78|4428.4|4428.4|4427.78|4427.78|0
1622618340000|2021-06-02 07:19:00|4427.6|4427.6|4427.43|4427.43|4427.6|4427.6|4427.43|4427.43|0
1622618350000|2021-06-02 07:19:10|4427.73|4427.73|4428.33|4428.33|4428.33|4428.33|4427.73|4427.73|0
1622618360000|2021-06-02 07:19:20|4428.03|4428.03|4428.17|4428.17|4428.54|4428.54|4427.94|4427.94|0
1622618370000|2021-06-02 07:19:30|4428.47|4428.47|4428.79|4428.79|4428.79|4428.79|4428.47|4428.47|0
1622618380000|2021-06-02 07:19:40|4429.09|4429.09|4429.39|4429.39|4430.14|4430.14|4429.09|4429.09|0
1622618390000|2021-06-02 07:19:50|4429.09|4429.09|4428.69|4428.69|4429.09|4429.09|4428.69|4428.69|0
1622618400000|2021-06-02 07:20:00|4427.79|4427.79|4428.12|4428.12|4428.29|4428.29|4427.79|4427.79|0
1622618410000|2021-06-02 07:20:10|4427.82|4427.82|4427.69|4427.69|4427.99|4427.99|4427.69|4427.69|0
1622618420000|2021-06-02 07:20:20|4427.5|4427.5|4426.9|4426.9|4427.5|4427.5|4426.6|4426.6|0
1622618430000|2021-06-02 07:20:30|4426.3|4426.3|4426.49|4426.49|4426.49|4426.49|4425.97|4425.97|0
1622618440000|2021-06-02 07:20:40|4426.58|4426.58|4426.58|4426.58|4426.58|4426.58|4426.58|4426.58|0
1622618450000|2021-06-02 07:20:50|4426.81|4426.81|4428.24|4428.24|4428.24|4428.24|4426.81|4426.81|0
1622618460000|2021-06-02 07:21:00|4428.18|4428.18|4428.1|4428.1|4428.78|4428.78|4428.01|4428.01|0
1622618470000|2021-06-02 07:21:10|4428.27|4428.27|4427.75|4427.75|4428.57|4428.57|4427.75|4427.75|0
1622618480000|2021-06-02 07:21:20|4427.6|4427.6|4427.9|4427.9|4427.9|4427.9|4427.6|4427.6|0
1622618490000|2021-06-02 07:21:30|4428.13|4428.13|4428.21|4428.21|4428.21|4428.21|4427.83|4427.83|0
1622618500000|2021-06-02 07:21:40|4428.26|4428.26|4428.26|4428.26|4428.26|4428.26|4428.26|4428.26|0
1622618510000|2021-06-02 07:21:50|4428.86|4428.86|4428.23|4428.23|4428.94|4428.94|4428.23|4428.23|0
1622618520000|2021-06-02 07:22:00|4428.27|4428.27|4428.62|4428.62|4428.72|4428.72|4428.27|4428.27|0
1622618530000|2021-06-02 07:22:10|4428.92|4428.92|4429.01|4429.01|4429.01|4429.01|4428.92|4428.92|0
1622618540000|2021-06-02 07:22:20|4429.08|4429.08|4429.26|4429.26|4429.26|4429.26|4429.08|4429.08|0
1622618550000|2021-06-02 07:22:30|4428.96|4428.96|4428.37|4428.37|4428.96|4428.96|4428.37|4428.37|0
1622618570000|2021-06-02 07:22:50|4428.67|4428.67|4428.58|4428.58|4428.67|4428.67|4428.58|4428.58|0
1622618580000|2021-06-02 07:23:00|4428.49|4428.49|4428.05|4428.05|4428.66|4428.66|4427.76|4427.76|0
1622618590000|2021-06-02 07:23:10|4427.75|4427.75|4427.87|4427.87|4427.87|4427.87|4427.75|4427.75|0
1622618610000|2021-06-02 07:23:30|4427.57|4427.57|4427.74|4427.74|4427.74|4427.74|4427.57|4427.57|0
1622618620000|2021-06-02 07:23:40|4427.68|4427.68|4427.68|4427.68|4427.68|4427.68|4427.68|4427.68|0
1622618630000|2021-06-02 07:23:50|4427.86|4427.86|4428.14|4428.14|4428.14|4428.14|4427.86|4427.86|0
1622618640000|2021-06-02 07:24:00|4427.84|4427.84|4427.95|4427.95|4427.95|4427.95|4427.84|4427.84|0
1622618650000|2021-06-02 07:24:10|4427.65|4427.65|4427.65|4427.65|4427.65|4427.65|4427.65|4427.65|0
1622618660000|2021-06-02 07:24:20|4427.95|4427.95|4428.55|4428.55|4428.55|4428.55|4427.95|4427.95|0
1622618670000|2021-06-02 07:24:30|4428.64|4428.64|4428.79|4428.79|4428.79|4428.79|4428.64|4428.64|0
1622618690000|2021-06-02 07:24:50|4429.39|4429.39|4429.84|4429.84|4430.14|4430.14|4429.39|4429.39|0
1622618700000|2021-06-02 07:25:00|4429.69|4429.69|4429.64|4429.64|4429.69|4429.69|4429.46|4429.46|0
1622618710000|2021-06-02 07:25:10|4429.94|4429.94|4432.03|4432.03|4432.63|4432.63|4429.94|4429.94|0
1622618720000|2021-06-02 07:25:20|4431.73|4431.73|4431.73|4431.73|4431.73|4431.73|4431.73|4431.73|0
1622618730000|2021-06-02 07:25:30|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|0
1622618740000|2021-06-02 07:25:40|4432.3|4432.3|4432.3|4432.3|4432.3|4432.3|4432.3|4432.3|0
1622618750000|2021-06-02 07:25:50|4432.35|4432.35|4432.45|4432.45|4432.45|4432.45|4432.08|4432.08|0
1622618760000|2021-06-02 07:26:00|4432.5|4432.5|4431.85|4431.85|4432.5|4432.5|4431.85|4431.85|0
1622618770000|2021-06-02 07:26:10|4431.25|4431.25|4430.22|4430.22|4431.25|4431.25|4430.05|4430.05|0
1622618790000|2021-06-02 07:26:30|4430.13|4430.13|4429.93|4429.93|4430.23|4430.23|4429.93|4429.93|0
1622618800000|2021-06-02 07:26:40|4429.63|4429.63|4429.56|4429.56|4429.63|4429.63|4429.45|4429.45|0
1622618810000|2021-06-02 07:26:50|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|0
1622618820000|2021-06-02 07:27:00|4430.76|4430.76|4431.69|4431.69|4431.69|4431.69|4430.76|4430.76|0
1622618830000|2021-06-02 07:27:10|4431.57|4431.57|4431.88|4431.88|4431.92|4431.92|4431.57|4431.57|0
1622618840000|2021-06-02 07:27:20|4431.79|4431.79|4431.79|4431.79|4431.79|4431.79|4431.79|4431.79|0
1622618850000|2021-06-02 07:27:30|4431.7|4431.7|4430.95|4430.95|4431.7|4431.7|4430.95|4430.95|0
1622618860000|2021-06-02 07:27:40|4430.9|4430.9|4430.54|4430.54|4430.9|4430.9|4430.54|4430.54|0
1622618870000|2021-06-02 07:27:50|4430.24|4430.24|4430.24|4430.24|4430.24|4430.24|4430.24|4430.24|0
1622618880000|2021-06-02 07:28:00|4429.34|4429.34|4427.78|4427.78|4429.34|4429.34|4427.78|4427.78|0
1622618890000|2021-06-02 07:28:10|4427.69|4427.69|4427.69|4427.69|4427.69|4427.69|4427.69|4427.69|0
1622618900000|2021-06-02 07:28:20|4427.61|4427.61|4426.41|4426.41|4427.76|4427.76|4426.11|4426.11|0
1622618910000|2021-06-02 07:28:30|4425.51|4425.51|4424.94|4424.94|4425.51|4425.51|4424.94|4424.94|0
1622618920000|2021-06-02 07:28:40|4424.19|4424.19|4423.29|4423.29|4424.19|4424.19|4423.29|4423.29|0
1622618940000|2021-06-02 07:29:00|4423.06|4423.06|4421.89|4421.89|4423.06|4423.06|4421.86|4421.86|0
1622618950000|2021-06-02 07:29:10|4421.59|4421.59|4421.41|4421.41|4421.59|4421.59|4421.41|4421.41|0
1622618970000|2021-06-02 07:29:30|4421.52|4421.52|4421.52|4421.52|4421.52|4421.52|4421.52|4421.52|0
1622618980000|2021-06-02 07:29:40|4421.57|4421.57|4421.52|4421.52|4421.57|4421.57|4421.52|4421.52|0
1622618990000|2021-06-02 07:29:50|4421.82|4421.82|4422.18|4422.18|4422.18|4422.18|4421.82|4421.82|0
1622619000000|2021-06-02 07:30:00|4422.29|4422.29|4422.43|4422.43|4422.53|4422.53|4422.29|4422.29|0
1622619010000|2021-06-02 07:30:10|4422.13|4422.13|4423.02|4423.02|4423.02|4423.02|4422.13|4422.13|0
1622619020000|2021-06-02 07:30:20|4422.87|4422.87|4422.12|4422.12|4422.87|4422.87|4422|4422|0
1622619030000|2021-06-02 07:30:30|4422.23|4422.23|4422.14|4422.14|4422.23|4422.23|4422.14|4422.14|0
1622619040000|2021-06-02 07:30:40|4422.2|4422.2|4422.26|4422.26|4422.26|4422.26|4422.2|4422.2|0
1622619050000|2021-06-02 07:30:50|4422.86|4422.86|4422.45|4422.45|4423.16|4423.16|4422.45|4422.45|0
1622619060000|2021-06-02 07:31:00|4422.15|4422.15|4421.85|4421.85|4422.15|4422.15|4421.85|4421.85|0
1622619070000|2021-06-02 07:31:10|4422.29|4422.29|4420.89|4420.89|4422.29|4422.29|4420.89|4420.89|0
1622619080000|2021-06-02 07:31:20|4421|4421|4420.7|4420.7|4421|4421|4420.7|4420.7|0
1622619090000|2021-06-02 07:31:30|4421.3|4421.3|4421.36|4421.36|4421.36|4421.36|4421.3|4421.3|0
1622619110000|2021-06-02 07:31:50|4421.96|4421.96|4423.22|4423.22|4423.22|4423.22|4421.91|4421.91|0
1622619120000|2021-06-02 07:32:00|4423.28|4423.28|4423.82|4423.82|4423.88|4423.88|4423.28|4423.28|0
1622619130000|2021-06-02 07:32:10|4423.88|4423.88|4424.08|4424.08|4424.08|4424.08|4423.88|4423.88|0
1622619140000|2021-06-02 07:32:20|4424.23|4424.23|4424.95|4424.95|4425.4|4425.4|4424.23|4424.23|0
1622619150000|2021-06-02 07:32:30|4424.83|4424.83|4424.83|4424.83|4424.83|4424.83|4424.83|4424.83|0
1622619160000|2021-06-02 07:32:40|4424.87|4424.87|4425.11|4425.11|4425.11|4425.11|4424.87|4424.87|0
1622619170000|2021-06-02 07:32:50|4425.17|4425.17|4425.04|4425.04|4425.17|4425.17|4424.99|4424.99|0
1622619190000|2021-06-02 07:33:10|4424.98|4424.98|4425.05|4425.05|4425.05|4425.05|4424.98|4424.98|0
1622619200000|2021-06-02 07:33:20|4424.93|4424.93|4425.47|4425.47|4425.47|4425.47|4424.93|4424.93|0
1622619230000|2021-06-02 07:33:50|4425.43|4425.43|4425.43|4425.43|4425.43|4425.43|4425.43|4425.43|0
1622619240000|2021-06-02 07:34:00|4425.73|4425.73|4425.73|4425.73|4425.73|4425.73|4425.73|4425.73|0
1622619250000|2021-06-02 07:34:10|4425.79|4425.79|4425.85|4425.85|4425.85|4425.85|4425.79|4425.79|0
1622619260000|2021-06-02 07:34:20|4425.91|4425.91|4425.96|4425.96|4425.96|4425.96|4425.91|4425.91|0
1622619280000|2021-06-02 07:34:40|4426.41|4426.41|4428.79|4428.79|4428.79|4428.79|4426.41|4426.41|0
1622619290000|2021-06-02 07:34:50|4428.94|4428.94|4429.09|4429.09|4429.09|4429.09|4428.79|4428.79|0
1622619300000|2021-06-02 07:35:00|4429.01|4429.01|4428.12|4428.12|4429.01|4429.01|4428.12|4428.12|0
1622619310000|2021-06-02 07:35:10|4428.09|4428.09|4427.1|4427.1|4428.09|4428.09|4426.8|4426.8|0
1622619340000|2021-06-02 07:35:40|4427.16|4427.16|4427.16|4427.16|4427.16|4427.16|4427.16|4427.16|0
1622619350000|2021-06-02 07:35:50|4428.06|4428.06|4427.67|4427.67|4428.06|4428.06|4427.67|4427.67|0
1622619370000|2021-06-02 07:36:10|4428.12|4428.12|4428.42|4428.42|4428.42|4428.42|4428.12|4428.12|0
1622619380000|2021-06-02 07:36:20|4428.3|4428.3|4428.07|4428.07|4428.3|4428.3|4428.07|4428.07|0
1622619390000|2021-06-02 07:36:30|4428.38|4428.38|4427.93|4427.93|4428.38|4428.38|4427.93|4427.93|0
1622619400000|2021-06-02 07:36:40|4427.78|4427.78|4427.31|4427.31|4427.78|4427.78|4427.31|4427.31|0
1622619420000|2021-06-02 07:37:00|4427.45|4427.45|4427.15|4427.15|4427.45|4427.45|4426.85|4426.85|0
1622619450000|2021-06-02 07:37:30|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|0
1622619470000|2021-06-02 07:37:50|4428.35|4428.35|4428.35|4428.35|4428.35|4428.35|4428.35|4428.35|0
1622619480000|2021-06-02 07:38:00|4428.95|4428.95|4428.59|4428.59|4428.95|4428.95|4428.27|4428.27|0
1622619490000|2021-06-02 07:38:10|4428.57|4428.57|4428.24|4428.24|4428.59|4428.59|4428.24|4428.24|0
1622619500000|2021-06-02 07:38:20|4428.27|4428.27|4428.27|4428.27|4428.27|4428.27|4428.27|4428.27|0
1622619530000|2021-06-02 07:38:50|4428.56|4428.56|4428.56|4428.56|4428.56|4428.56|4428.56|4428.56|0
1622619540000|2021-06-02 07:39:00|4428.71|4428.71|4428.77|4428.77|4428.86|4428.86|4428.56|4428.56|0
1622619550000|2021-06-02 07:39:10|4428.81|4428.81|4429.41|4429.41|4429.41|4429.41|4428.81|4428.81|0
1622619560000|2021-06-02 07:39:20|4429.45|4429.45|4430.44|4430.44|4430.44|4430.44|4429.45|4429.45|0
1622619570000|2021-06-02 07:39:30|4429.24|4429.24|4429.92|4429.92|4429.92|4429.92|4429.24|4429.24|0
1622619600000|2021-06-02 07:40:00|4430.01|4430.01|4430.54|4430.54|4430.84|4430.84|4429.94|4429.94|0
1622619610000|2021-06-02 07:40:10|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|0
1622619620000|2021-06-02 07:40:20|4430.44|4430.44|4430.35|4430.35|4430.44|4430.44|4430.35|4430.35|0
1622619630000|2021-06-02 07:40:30|4430.38|4430.38|4430.38|4430.38|4430.38|4430.38|4430.38|4430.38|0
1622619640000|2021-06-02 07:40:40|4430.43|4430.43|4430.44|4430.44|4430.5|4430.5|4430.43|4430.43|0
1622619650000|2021-06-02 07:40:50|4430.14|4430.14|4430.14|4430.14|4430.14|4430.14|4430.14|4430.14|0
1622619660000|2021-06-02 07:41:00|4429.85|4429.85|4429.69|4429.69|4430.03|4430.03|4429.69|4429.69|0
1622619680000|2021-06-02 07:41:20|4429.54|4429.54|4429.99|4429.99|4429.99|4429.99|4429.54|4429.54|0
1622619690000|2021-06-02 07:41:30|4429.87|4429.87|4429.46|4429.46|4429.87|4429.87|4429.46|4429.46|0
1622619700000|2021-06-02 07:41:40|4429.76|4429.76|4430.24|4430.24|4430.24|4430.24|4429.76|4429.76|0
1622619710000|2021-06-02 07:41:50|4430.84|4430.84|4430.24|4430.24|4430.84|4430.84|4430.24|4430.24|0
1622619720000|2021-06-02 07:42:00|4430.09|4430.09|4429.46|4429.46|4430.09|4430.09|4429.38|4429.38|0
1622619730000|2021-06-02 07:42:10|4429.5|4429.5|4430|4430|4430.3|4430.3|4429.5|4429.5|0
1622619740000|2021-06-02 07:42:20|4430.15|4430.15|4430.15|4430.15|4430.15|4430.15|4430.15|4430.15|0
1622619760000|2021-06-02 07:42:40|4430|4430|4430|4430|4430|4430|4430|4430|0
1622619780000|2021-06-02 07:43:00|4430.15|4430.15|4431.28|4431.28|4431.28|4431.28|4430.15|4430.15|0
1622619790000|2021-06-02 07:43:10|4431.31|4431.31|4431.28|4431.28|4431.31|4431.31|4431.13|4431.13|0
1622619800000|2021-06-02 07:43:20|4431.58|4431.58|4431.58|4431.58|4431.58|4431.58|4431.58|4431.58|0
1622619810000|2021-06-02 07:43:30|4431.28|4431.28|4431.28|4431.28|4431.28|4431.28|4431.28|4431.28|0
1622619820000|2021-06-02 07:43:40|4431.58|4431.58|4431.32|4431.32|4431.88|4431.88|4431.24|4431.24|0
1622619830000|2021-06-02 07:43:50|4431.62|4431.62|4431.62|4431.62|4431.62|4431.62|4431.62|4431.62|0
1622619840000|2021-06-02 07:44:00|4431.92|4431.92|4432.97|4432.97|4432.97|4432.97|4431.92|4431.92|0
1622619860000|2021-06-02 07:44:20|4433.12|4433.12|4432.96|4432.96|4433.26|4433.26|4432.96|4432.96|0
1622619870000|2021-06-02 07:44:30|4432.87|4432.87|4433.02|4433.02|4433.02|4433.02|4432.87|4432.87|0
1622619880000|2021-06-02 07:44:40|4433.17|4433.17|4433.92|4433.92|4433.92|4433.92|4433.17|4433.17|0
1622619900000|2021-06-02 07:45:00|4433.77|4433.77|4434.52|4434.52|4434.52|4434.52|4433.77|4433.77|0
1622619910000|2021-06-02 07:45:10|4434.61|4434.61|4434.61|4434.61|4434.61|4434.61|4434.61|4434.61|0
1622619920000|2021-06-02 07:45:20|4434.67|4434.67|4434.76|4434.76|4434.76|4434.76|4434.67|4434.67|0
1622619930000|2021-06-02 07:45:30|4434.81|4434.81|4434.81|4434.81|4434.81|4434.81|4434.81|4434.81|0
1622619940000|2021-06-02 07:45:40|4434.7|4434.7|4434.19|4434.19|4434.7|4434.7|4434.19|4434.19|0
1622619950000|2021-06-02 07:45:50|4434.01|4434.01|4433.78|4433.78|4434.01|4434.01|4433.71|4433.71|0
1622619960000|2021-06-02 07:46:00|4433.71|4433.71|4433.26|4433.26|4433.71|4433.71|4433.26|4433.26|0
1622619970000|2021-06-02 07:46:10|4433.11|4433.11|4433.49|4433.49|4433.58|4433.58|4433.11|4433.11|0
1622619980000|2021-06-02 07:46:20|4433.58|4433.58|4433.58|4433.58|4433.58|4433.58|4433.58|4433.58|0
1622619990000|2021-06-02 07:46:30|4433.88|4433.88|4434.37|4434.37|4434.37|4434.37|4433.88|4433.88|0
1622620000000|2021-06-02 07:46:40|4434.22|4434.22|4434.52|4434.52|4434.82|4434.82|4434.22|4434.22|0
1622620010000|2021-06-02 07:46:50|4434.37|4434.37|4434.52|4434.52|4434.52|4434.52|4434.37|4434.37|0
1622620030000|2021-06-02 07:47:10|4434.97|4434.97|4434.89|4434.89|4434.97|4434.97|4434.89|4434.89|0
1622620040000|2021-06-02 07:47:20|4435.04|4435.04|4434.74|4434.74|4435.04|4435.04|4434.74|4434.74|0
1622620050000|2021-06-02 07:47:30|4434.83|4434.83|4434.68|4434.68|4434.83|4434.83|4434.68|4434.68|0
1622620060000|2021-06-02 07:47:40|4434.38|4434.38|4434.68|4434.68|4434.68|4434.68|4434.38|4434.38|0
1622620070000|2021-06-02 07:47:50|4434.53|4434.53|4434.55|4434.55|4434.55|4434.55|4434.53|4434.53|0
1622620090000|2021-06-02 07:48:10|4434.25|4434.25|4434.23|4434.23|4434.25|4434.25|4434.2|4434.2|0
1622620100000|2021-06-02 07:48:20|4434|4434|4434.11|4434.11|4434.11|4434.11|4434|4434|0
1622620110000|2021-06-02 07:48:30|4434.29|4434.29|4434.29|4434.29|4434.29|4434.29|4434.29|4434.29|0
1622620120000|2021-06-02 07:48:40|4434.4|4434.4|4434.31|4434.31|4434.4|4434.4|4434.31|4434.31|0
1622620130000|2021-06-02 07:48:50|4434.46|4434.46|4434.5|4434.5|4434.5|4434.5|4434.46|4434.46|0
1622620150000|2021-06-02 07:49:10|4434.44|4434.44|4434.44|4434.44|4434.44|4434.44|4434.44|4434.44|0
1622620170000|2021-06-02 07:49:30|4434.53|4434.53|4435.43|4435.43|4435.43|4435.43|4434.53|4434.53|0
1622620180000|2021-06-02 07:49:40|4435.73|4435.73|4435.88|4435.88|4435.88|4435.88|4435.43|4435.43|0
1622620190000|2021-06-02 07:49:50|4436.18|4436.18|4436.26|4436.26|4436.26|4436.26|4436.18|4436.18|0
1622620200000|2021-06-02 07:50:00|4436.21|4436.21|4436.26|4436.26|4436.26|4436.26|4436.21|4436.21|0
1622620210000|2021-06-02 07:50:10|4436.23|4436.23|4436.23|4436.23|4436.23|4436.23|4436.23|4436.23|0
1622620220000|2021-06-02 07:50:20|4435.93|4435.93|4435.78|4435.78|4435.93|4435.93|4435.78|4435.78|0
1622620230000|2021-06-02 07:50:30|4436.08|4436.08|4435.41|4435.41|4436.08|4436.08|4435.34|4435.34|0
1622620240000|2021-06-02 07:50:40|4435.43|4435.43|4433.77|4433.77|4435.43|4435.43|4433.77|4433.77|0
1622620260000|2021-06-02 07:51:00|4434.06|4434.06|4432.84|4432.84|4434.06|4434.06|4432.69|4432.69|0
1622620270000|2021-06-02 07:51:10|4432.72|4432.72|4432.72|4432.72|4432.72|4432.72|4432.72|4432.72|0
1622620290000|2021-06-02 07:51:30|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|0
1622620310000|2021-06-02 07:51:50|4432.45|4432.45|4432.62|4432.62|4432.62|4432.62|4432.45|4432.45|0
1622620340000|2021-06-02 07:52:20|4432.32|4432.32|4431.63|4431.63|4432.32|4432.32|4431.48|4431.48|0
1622620350000|2021-06-02 07:52:30|4432.23|4432.23|4432.23|4432.23|4432.23|4432.23|4432.23|4432.23|0
1622620360000|2021-06-02 07:52:40|4432.05|4432.05|4432.2|4432.2|4432.2|4432.2|4431.9|4431.9|0
1622620370000|2021-06-02 07:52:50|4432.05|4432.05|4432.05|4432.05|4432.05|4432.05|4432.05|4432.05|0
1622620390000|2021-06-02 07:53:10|4431.9|4431.9|4432.2|4432.2|4432.2|4432.2|4431.9|4431.9|0
1622620410000|2021-06-02 07:53:30|4432.18|4432.18|4432.5|4432.5|4432.5|4432.5|4432.18|4432.18|0
1622620420000|2021-06-02 07:53:40|4431.81|4431.81|4431.79|4431.79|4431.96|4431.96|4431.77|4431.77|0
1622620450000|2021-06-02 07:54:10|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|0
1622620460000|2021-06-02 07:54:20|4431.62|4431.62|4431.34|4431.34|4431.62|4431.62|4431.29|4431.29|0
1622620470000|2021-06-02 07:54:30|4431.29|4431.29|4431.64|4431.64|4431.64|4431.64|4431.29|4431.29|0
1622620480000|2021-06-02 07:54:40|4432.09|4432.09|4432.24|4432.24|4432.39|4432.39|4432.09|4432.09|0
1622620490000|2021-06-02 07:54:50|4432.39|4432.39|4432.39|4432.39|4432.39|4432.39|4432.39|4432.39|0
1622620500000|2021-06-02 07:55:00|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|0
1622620510000|2021-06-02 07:55:10|4432.18|4432.18|4432.48|4432.48|4432.48|4432.48|4432.18|4432.18|0
1622620520000|2021-06-02 07:55:20|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|0
1622620530000|2021-06-02 07:55:30|4432.48|4432.48|4432.61|4432.61|4432.61|4432.61|4432.48|4432.48|0
1622620540000|2021-06-02 07:55:40|4432.91|4432.91|4433.51|4433.51|4433.51|4433.51|4432.91|4432.91|0
1622620560000|2021-06-02 07:56:00|4434.11|4434.11|4434.11|4434.11|4434.11|4434.11|4434.11|4434.11|0
1622620570000|2021-06-02 07:56:10|4434.41|4434.41|4434.68|4434.68|4434.68|4434.68|4434.38|4434.38|0
1622620580000|2021-06-02 07:56:20|4434.98|4434.98|4434.98|4434.98|4434.98|4434.98|4434.98|4434.98|0
1622620590000|2021-06-02 07:56:30|4435.21|4435.21|4434.85|4434.85|4435.51|4435.51|4434.85|4434.85|0
1622620600000|2021-06-02 07:56:40|4434.91|4434.91|4434.91|4434.91|4434.91|4434.91|4434.91|4434.91|0
1622620610000|2021-06-02 07:56:50|4434.76|4434.76|4434.61|4434.61|4434.76|4434.76|4434.61|4434.61|0
1622620620000|2021-06-02 07:57:00|4434.56|4434.56|4434.26|4434.26|4434.56|4434.56|4434.26|4434.26|0
1622620630000|2021-06-02 07:57:10|4434.31|4434.31|4434.2|4434.2|4434.37|4434.37|4434.2|4434.2|0
1622620640000|2021-06-02 07:57:20|4434.05|4434.05|4433.9|4433.9|4434.05|4434.05|4433.9|4433.9|0
1622620650000|2021-06-02 07:57:30|4433.99|4433.99|4433.99|4433.99|4433.99|4433.99|4433.99|4433.99|0
1622620660000|2021-06-02 07:57:40|4433.84|4433.84|4433.54|4433.54|4433.84|4433.84|4433.54|4433.54|0
1622620680000|2021-06-02 07:58:00|4432.94|4432.94|4432.94|4432.94|4432.94|4432.94|4432.94|4432.94|0
1622620690000|2021-06-02 07:58:10|4432.2|4432.2|4430.98|4430.98|4432.2|4432.2|4430.83|4430.83|0
1622620700000|2021-06-02 07:58:20|4431.28|4431.28|4431.28|4431.28|4431.28|4431.28|4431.28|4431.28|0
1622620710000|2021-06-02 07:58:30|4431.37|4431.37|4431.37|4431.37|4431.37|4431.37|4431.37|4431.37|0
1622620720000|2021-06-02 07:58:40|4431.22|4431.22|4431.22|4431.22|4431.22|4431.22|4431.22|4431.22|0
1622620730000|2021-06-02 07:58:50|4430.92|4430.92|4430.92|4430.92|4430.92|4430.92|4430.92|4430.92|0
1622620740000|2021-06-02 07:59:00|4430.32|4430.32|4430.3|4430.3|4430.32|4430.32|4430.3|4430.3|0
1622620750000|2021-06-02 07:59:10|4430.26|4430.26|4429.66|4429.66|4430.26|4430.26|4429.66|4429.66|0
1622620760000|2021-06-02 07:59:20|4429.96|4429.96|4429.62|4429.62|4429.96|4429.96|4429.6|4429.6|0
1622620770000|2021-06-02 07:59:30|4429.53|4429.53|4429.53|4429.53|4429.53|4429.53|4429.53|4429.53|0
1622620800000|2021-06-02 08:00:00|4428.93|4428.93|4430.43|4430.43|4430.58|4430.58|4428.93|4428.93|0
1622620810000|2021-06-02 08:00:10|4430.38|4430.38|4430.21|4430.21|4430.38|4430.38|4430.06|4430.06|0
1622620820000|2021-06-02 08:00:20|4430.23|4430.23|4430.26|4430.26|4430.26|4430.26|4430.23|4430.23|0
1622620830000|2021-06-02 08:00:30|4430.56|4430.56|4430.59|4430.59|4430.59|4430.59|4430.45|4430.45|0
1622620840000|2021-06-02 08:00:40|4430.61|4430.61|4430.96|4430.96|4430.96|4430.96|4430.61|4430.61|0
1622620850000|2021-06-02 08:00:50|4431.02|4431.02|4431.02|4431.02|4431.02|4431.02|4431.02|4431.02|0
1622620860000|2021-06-02 08:01:00|4431.07|4431.07|4430.93|4430.93|4431.07|4431.07|4430.93|4430.93|0
1622620890000|2021-06-02 08:01:30|4431|4431|4431|4431|4431|4431|4431|4431|0
1622620910000|2021-06-02 08:01:50|4431.09|4431.09|4431.09|4431.09|4431.09|4431.09|4431.09|4431.09|0
1622620920000|2021-06-02 08:02:00|4431.39|4431.39|4431.39|4431.39|4431.39|4431.39|4431.39|4431.39|0
1622620930000|2021-06-02 08:02:10|4431.09|4431.09|4431.12|4431.12|4431.12|4431.12|4431.04|4431.04|0
1622620940000|2021-06-02 08:02:20|4430.97|4430.97|4430.52|4430.52|4430.97|4430.97|4430.52|4430.52|0
1622620950000|2021-06-02 08:02:30|4430.22|4430.22|4430.22|4430.22|4430.22|4430.22|4430.22|4430.22|0
1622620960000|2021-06-02 08:02:40|4430.07|4430.07|4430.11|4430.11|4430.11|4430.11|4430.07|4430.07|0
1622620980000|2021-06-02 08:03:00|4430.06|4430.06|4430.03|4430.03|4430.06|4430.06|4430.03|4430.03|0
1622620990000|2021-06-02 08:03:10|4430|4430|4429.53|4429.53|4430|4430|4429.38|4429.38|0
1622621000000|2021-06-02 08:03:20|4429.49|4429.49|4428.25|4428.25|4429.49|4429.49|4428.25|4428.25|0
1622621010000|2021-06-02 08:03:30|4428.55|4428.55|4428.55|4428.55|4428.55|4428.55|4428.55|4428.55|0
1622621020000|2021-06-02 08:03:40|4428.4|4428.4|4428.4|4428.4|4428.4|4428.4|4428.4|4428.4|0
1622621040000|2021-06-02 08:04:00|4429|4429|4429.7|4429.7|4429.7|4429.7|4429|4429|0
1622621050000|2021-06-02 08:04:10|4429.59|4429.59|4429.59|4429.59|4429.59|4429.59|4429.59|4429.59|0
1622621060000|2021-06-02 08:04:20|4429.74|4429.74|4429.74|4429.74|4429.74|4429.74|4429.74|4429.74|0
1622621070000|2021-06-02 08:04:30|4428.99|4428.99|4428.99|4428.99|4428.99|4428.99|4428.99|4428.99|0
1622621080000|2021-06-02 08:04:40|4428.9|4428.9|4429.04|4429.04|4429.04|4429.04|4428.9|4428.9|0
1622621090000|2021-06-02 08:04:50|4429.19|4429.19|4429.49|4429.49|4429.49|4429.49|4429.19|4429.19|0
1622621100000|2021-06-02 08:05:00|4429.79|4429.79|4430.51|4430.51|4430.57|4430.57|4429.79|4429.79|0
1622621110000|2021-06-02 08:05:10|4430.21|4430.21|4430|4430|4430.21|4430.21|4430|4430|0
1622621120000|2021-06-02 08:05:20|4430.05|4430.05|4430.05|4430.05|4430.05|4430.05|4430.05|4430.05|0
1622621130000|2021-06-02 08:05:30|4429.75|4429.75|4429.75|4429.75|4429.75|4429.75|4429.75|4429.75|0
1622621140000|2021-06-02 08:05:40|4429.9|4429.9|4429.9|4429.9|4429.9|4429.9|4429.9|4429.9|0
1622621150000|2021-06-02 08:05:50|4429.6|4429.6|4429.74|4429.74|4429.74|4429.74|4429.6|4429.6|0
1622621160000|2021-06-02 08:06:00|4430.05|4430.05|4430.05|4430.05|4430.05|4430.05|4430.05|4430.05|0
1622621170000|2021-06-02 08:06:10|4430.02|4430.02|4430.02|4430.02|4430.02|4430.02|4430.02|4430.02|0
1622621180000|2021-06-02 08:06:20|4429.99|4429.99|4429.84|4429.84|4429.99|4429.99|4429.84|4429.84|0
1622621190000|2021-06-02 08:06:30|4429.93|4429.93|4429.96|4429.96|4429.96|4429.96|4429.93|4429.93|0
1622621200000|2021-06-02 08:06:40|4430.02|4430.02|4429.96|4429.96|4430.02|4430.02|4429.96|4429.96|0
1622621210000|2021-06-02 08:06:50|4430.26|4430.26|4430.71|4430.71|4430.86|4430.86|4430.26|4430.26|0
1622621230000|2021-06-02 08:07:10|4431.16|4431.16|4431.16|4431.16|4431.16|4431.16|4431.16|4431.16|0
1622621240000|2021-06-02 08:07:20|4430.86|4430.86|4430.86|4430.86|4430.86|4430.86|4430.86|4430.86|0
1622621250000|2021-06-02 08:07:30|4431.01|4431.01|4431.01|4431.01|4431.01|4431.01|4431.01|4431.01|0
1622621270000|2021-06-02 08:07:50|4430.71|4430.71|4430.41|4430.41|4430.71|4430.71|4430.41|4430.41|0
1622621290000|2021-06-02 08:08:10|4430.26|4430.26|4429.51|4429.51|4430.41|4430.41|4429.51|4429.51|0
1622621300000|2021-06-02 08:08:20|4429.42|4429.42|4429.42|4429.42|4429.42|4429.42|4429.42|4429.42|0
1622621320000|2021-06-02 08:08:40|4429.87|4429.87|4430.46|4430.46|4430.46|4430.46|4429.87|4429.87|0
1622621330000|2021-06-02 08:08:50|4430.61|4430.61|4430.76|4430.76|4430.76|4430.76|4430.61|4430.61|0
1622621350000|2021-06-02 08:09:10|4430.61|4430.61|4430.61|4430.61|4430.61|4430.61|4430.61|4430.61|0
1622621370000|2021-06-02 08:09:30|4429.41|4429.41|4429.41|4429.41|4429.41|4429.41|4429.41|4429.41|0
1622621380000|2021-06-02 08:09:40|4429.71|4429.71|4429.71|4429.71|4429.71|4429.71|4429.71|4429.71|0
1622621390000|2021-06-02 08:09:50|4430.01|4430.01|4430.01|4430.01|4430.01|4430.01|4430.01|4430.01|0
1622621400000|2021-06-02 08:10:00|4430.1|4430.1|4430.25|4430.25|4430.25|4430.25|4430.1|4430.1|0
1622621410000|2021-06-02 08:10:10|4430.42|4430.42|4430.96|4430.96|4430.96|4430.96|4430.36|4430.36|0
1622621420000|2021-06-02 08:10:20|4431.11|4431.11|4430.85|4430.85|4431.15|4431.15|4430.85|4430.85|0
1622621430000|2021-06-02 08:10:30|4430.91|4430.91|4430.46|4430.46|4430.91|4430.91|4430.46|4430.46|0
1622621440000|2021-06-02 08:10:40|4430.35|4430.35|4430.35|4430.35|4430.35|4430.35|4430.35|4430.35|0
1622621450000|2021-06-02 08:10:50|4430.28|4430.28|4429.87|4429.87|4430.32|4430.32|4429.87|4429.87|0
1622621480000|2021-06-02 08:11:20|4429.81|4429.81|4429.81|4429.81|4429.81|4429.81|4429.81|4429.81|0
1622621490000|2021-06-02 08:11:30|4429.75|4429.75|4429.75|4429.75|4429.75|4429.75|4429.75|4429.75|0
1622621500000|2021-06-02 08:11:40|4430.05|4430.05|4430.05|4430.05|4430.05|4430.05|4430.05|4430.05|0
1622621520000|2021-06-02 08:12:00|4430.11|4430.11|4430.11|4430.11|4430.11|4430.11|4430.11|4430.11|0
1622621540000|2021-06-02 08:12:20|4429.81|4429.81|4429.81|4429.81|4429.81|4429.81|4429.81|4429.81|0
1622621550000|2021-06-02 08:12:30|4429.51|4429.51|4429.51|4429.51|4429.51|4429.51|4429.51|4429.51|0
1622621560000|2021-06-02 08:12:40|4429.21|4429.21|4428.31|4428.31|4429.21|4429.21|4428.31|4428.31|0
1622621570000|2021-06-02 08:12:50|4428.22|4428.22|4428.17|4428.17|4428.22|4428.22|4428.17|4428.17|0
1622621580000|2021-06-02 08:13:00|4427.13|4427.13|4426.83|4426.83|4427.13|4427.13|4426.83|4426.83|0
1622621600000|2021-06-02 08:13:20|4427.13|4427.13|4427.13|4427.13|4427.43|4427.43|4427.13|4427.13|0
1622621630000|2021-06-02 08:13:50|4427.08|4427.08|4427.05|4427.05|4427.08|4427.08|4427.05|4427.05|0
1622621640000|2021-06-02 08:14:00|4427.01|4427.01|4427.01|4427.01|4427.01|4427.01|4427.01|4427.01|0
1622621650000|2021-06-02 08:14:10|4427.19|4427.19|4426.98|4426.98|4427.19|4427.19|4426.53|4426.53|0
1622621660000|2021-06-02 08:14:20|4426.68|4426.68|4426.83|4426.83|4426.83|4426.83|4426.68|4426.68|0
1622621670000|2021-06-02 08:14:30|4426.53|4426.53|4426.59|4426.59|4426.68|4426.68|4426.53|4426.53|0
1622621680000|2021-06-02 08:14:40|4426.29|4426.29|4426.44|4426.44|4426.44|4426.44|4426.29|4426.29|0
1622621690000|2021-06-02 08:14:50|4426.41|4426.41|4426.41|4426.41|4426.41|4426.41|4426.41|4426.41|0
1622621700000|2021-06-02 08:15:00|4426.71|4426.71|4426.71|4426.71|4426.71|4426.71|4426.71|4426.71|0
1622621710000|2021-06-02 08:15:10|4426.8|4426.8|4427.24|4427.24|4427.24|4427.24|4426.8|4426.8|0
1622621720000|2021-06-02 08:15:20|4427.39|4427.39|4427.39|4427.39|4427.39|4427.39|4427.39|4427.39|0
1622621740000|2021-06-02 08:15:40|4427.41|4427.41|4427.41|4427.41|4427.41|4427.41|4427.41|4427.41|0
1622621760000|2021-06-02 08:16:00|4427.71|4427.71|4427.86|4427.86|4427.86|4427.86|4427.71|4427.71|0
1622621770000|2021-06-02 08:16:10|4427.71|4427.71|4427.41|4427.41|4427.71|4427.71|4427.41|4427.41|0
1622621780000|2021-06-02 08:16:20|4427.3|4427.3|4427.21|4427.21|4427.3|4427.3|4427.21|4427.21|0
1622621790000|2021-06-02 08:16:30|4427.12|4427.12|4426.52|4426.52|4427.12|4427.12|4426.52|4426.52|0
1622621810000|2021-06-02 08:16:50|4426.82|4426.82|4426.82|4426.82|4426.82|4426.82|4426.82|4426.82|0
1622621820000|2021-06-02 08:17:00|4426.84|4426.84|4426.84|4426.84|4426.84|4426.84|4426.84|4426.84|0
1622621830000|2021-06-02 08:17:10|4426.99|4426.99|4426.99|4426.99|4426.99|4426.99|4426.99|4426.99|0
1622621840000|2021-06-02 08:17:20|4427.16|4427.16|4427.05|4427.05|4427.16|4427.16|4427.05|4427.05|0
1622621850000|2021-06-02 08:17:30|4426.88|4426.88|4426.8|4426.8|4426.88|4426.88|4426.65|4426.65|0
1622621860000|2021-06-02 08:17:40|4426.89|4426.89|4426.98|4426.98|4426.98|4426.98|4426.89|4426.89|0
1622621870000|2021-06-02 08:17:50|4426.75|4426.75|4426.3|4426.3|4426.75|4426.75|4426.3|4426.3|0
1622621880000|2021-06-02 08:18:00|4426.21|4426.21|4425.91|4425.91|4426.21|4426.21|4425.91|4425.91|0
1622621890000|2021-06-02 08:18:10|4425.82|4425.82|4425.82|4425.82|4425.82|4425.82|4425.82|4425.82|0
1622621900000|2021-06-02 08:18:20|4425.85|4425.85|4425.76|4425.76|4425.85|4425.85|4425.76|4425.76|0
1622621910000|2021-06-02 08:18:30|4425.47|4425.47|4425.41|4425.41|4425.47|4425.47|4425.41|4425.41|0
1622621920000|2021-06-02 08:18:40|4425.56|4425.56|4425.41|4425.41|4425.56|4425.56|4425.41|4425.41|0
1622621930000|2021-06-02 08:18:50|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|0
1622621940000|2021-06-02 08:19:00|4425.62|4425.62|4425.62|4425.62|4425.62|4425.62|4425.62|4425.62|0
1622621950000|2021-06-02 08:19:10|4425.68|4425.68|4426.1|4426.1|4426.28|4426.28|4425.68|4425.68|0
1622621960000|2021-06-02 08:19:20|4425.8|4425.8|4425.65|4425.65|4425.8|4425.8|4425.65|4425.65|0
1622621980000|2021-06-02 08:19:40|4425.48|4425.48|4425.48|4425.48|4425.48|4425.48|4425.48|4425.48|0
1622622010000|2021-06-02 08:20:10|4425.57|4425.57|4425.57|4425.57|4425.57|4425.57|4425.57|4425.57|0
1622622020000|2021-06-02 08:20:20|4425.27|4425.27|4425.12|4425.12|4425.27|4425.27|4425.12|4425.12|0
1622622030000|2021-06-02 08:20:30|4423.77|4423.77|4423.7|4423.7|4423.77|4423.77|4423.7|4423.7|0
1622622040000|2021-06-02 08:20:40|4423.61|4423.61|4423.61|4423.61|4423.61|4423.61|4423.61|4423.61|0
1622622050000|2021-06-02 08:20:50|4423.73|4423.73|4423.73|4423.73|4423.73|4423.73|4423.73|4423.73|0
1622622060000|2021-06-02 08:21:00|4423.84|4423.84|4423.67|4423.67|4423.84|4423.84|4423.67|4423.67|0
1622622070000|2021-06-02 08:21:10|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|0
1622622080000|2021-06-02 08:21:20|4425.33|4425.33|4425.33|4425.33|4425.33|4425.33|4425.33|4425.33|0
1622622120000|2021-06-02 08:22:00|4425.42|4425.42|4425.51|4425.51|4425.51|4425.51|4425.42|4425.42|0
1622622160000|2021-06-02 08:22:40|4425.66|4425.66|4425.36|4425.36|4425.66|4425.66|4425.36|4425.36|0
1622622170000|2021-06-02 08:22:50|4425.33|4425.33|4425.33|4425.33|4425.33|4425.33|4425.33|4425.33|0
1622622190000|2021-06-02 08:23:10|4425.48|4425.48|4425.26|4425.26|4425.48|4425.48|4425.26|4425.26|0
1622622200000|2021-06-02 08:23:20|4425.12|4425.12|4425.12|4425.12|4425.12|4425.12|4425.12|4425.12|0
1622622210000|2021-06-02 08:23:30|4424.67|4424.67|4424.82|4424.82|4424.82|4424.82|4424.67|4424.67|0
1622622220000|2021-06-02 08:23:40|4425.12|4425.12|4425.27|4425.27|4425.27|4425.27|4425.12|4425.12|0
1622622230000|2021-06-02 08:23:50|4425.18|4425.18|4425.18|4425.18|4425.18|4425.18|4425.18|4425.18|0
1622622240000|2021-06-02 08:24:00|4425|4425|4425|4425|4425|4425|4425|4425|0
1622622250000|2021-06-02 08:24:10|4424.89|4424.89|4424.89|4424.89|4424.89|4424.89|4424.89|4424.89|0
1622622260000|2021-06-02 08:24:20|4425.04|4425.04|4425.04|4425.04|4425.04|4425.04|4425.04|4425.04|0
1622622270000|2021-06-02 08:24:30|4425.34|4425.34|4425.34|4425.34|4425.34|4425.34|4425.34|4425.34|0
1622622280000|2021-06-02 08:24:40|4425.43|4425.43|4425.31|4425.31|4425.43|4425.43|4425.31|4425.31|0
1622622300000|2021-06-02 08:25:00|4425.01|4425.01|4425.01|4425.01|4425.01|4425.01|4425.01|4425.01|0
1622622330000|2021-06-02 08:25:30|4424.78|4424.78|4424.78|4424.78|4424.78|4424.78|4424.78|4424.78|0
1622622340000|2021-06-02 08:25:40|4424.6|4424.6|4424.6|4424.6|4424.6|4424.6|4424.6|4424.6|0
1622622350000|2021-06-02 08:25:50|4424.52|4424.52|4425.12|4425.12|4425.12|4425.12|4424.37|4424.37|0
1622622360000|2021-06-02 08:26:00|4424.97|4424.97|4424.8|4424.8|4424.97|4424.97|4424.8|4424.8|0
1622622370000|2021-06-02 08:26:10|4424.74|4424.74|4424.74|4424.74|4424.74|4424.74|4424.74|4424.74|0
1622622400000|2021-06-02 08:26:40|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|0
1622622410000|2021-06-02 08:26:50|4423.99|4423.99|4423.99|4423.99|4423.99|4423.99|4423.99|4423.99|0
1622622420000|2021-06-02 08:27:00|4424.17|4424.17|4424.17|4424.17|4424.17|4424.17|4424.17|4424.17|0
1622622430000|2021-06-02 08:27:10|4424.26|4424.26|4424.26|4424.26|4424.26|4424.26|4424.26|4424.26|0
1622622440000|2021-06-02 08:27:20|4424.24|4424.24|4424.26|4424.26|4424.26|4424.26|4424.24|4424.24|0
1622622470000|2021-06-02 08:27:50|4424.17|4424.17|4424.17|4424.17|4424.17|4424.17|4424.17|4424.17|0
1622622490000|2021-06-02 08:28:10|4424.47|4424.47|4424.77|4424.77|4424.77|4424.77|4424.47|4424.47|0
1622622500000|2021-06-02 08:28:20|4424.47|4424.47|4424.47|4424.47|4424.47|4424.47|4424.47|4424.47|0
1622622510000|2021-06-02 08:28:30|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|0
1622622560000|2021-06-02 08:29:20|4424.42|4424.42|4423.85|4423.85|4424.45|4424.45|4423.85|4423.85|0
1622622570000|2021-06-02 08:29:30|4423.89|4423.89|4423.89|4423.89|4423.89|4423.89|4423.89|4423.89|0
1622622640000|2021-06-02 08:30:40|4423.44|4423.44|4423.3|4423.3|4423.44|4423.44|4423.3|4423.3|0
1622622680000|2021-06-02 08:31:20|4423.44|4423.44|4423.48|4423.48|4423.48|4423.48|4423.44|4423.44|0
1622622690000|2021-06-02 08:31:30|4423.63|4423.63|4423.86|4423.86|4423.93|4423.93|4423.63|4423.63|0
1622622700000|2021-06-02 08:31:40|4423.89|4423.89|4423.89|4423.89|4423.89|4423.89|4423.89|4423.89|0
1622622720000|2021-06-02 08:32:00|4423.66|4423.66|4423.71|4423.71|4423.71|4423.71|4423.66|4423.66|0
1622622730000|2021-06-02 08:32:10|4423.41|4423.41|4421.92|4421.92|4423.41|4423.41|4421.92|4421.92|0
1622622790000|2021-06-02 08:33:10|4422.22|4422.22|4422.81|4422.81|4422.81|4422.81|4422.22|4422.22|0
1622622800000|2021-06-02 08:33:20|4422.9|4422.9|4422.9|4422.9|4422.9|4422.9|4422.9|4422.9|0
1622622810000|2021-06-02 08:33:30|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|0
1622622850000|2021-06-02 08:34:10|4422.72|4422.72|4422.22|4422.22|4422.72|4422.72|4422.13|4422.13|0
1622622860000|2021-06-02 08:34:20|4422.82|4422.82|4422.97|4422.97|4422.97|4422.97|4422.82|4422.82|0
1622622870000|2021-06-02 08:34:30|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|0
1622622900000|2021-06-02 08:35:00|4422.97|4422.97|4423.08|4423.08|4423.08|4423.08|4422.97|4422.97|0
1622622910000|2021-06-02 08:35:10|4422.98|4422.98|4422.8|4422.8|4422.98|4422.98|4422.8|4422.8|0
1622622920000|2021-06-02 08:35:20|4422.5|4422.5|4422.47|4422.47|4422.5|4422.5|4422.35|4422.35|0
1622622940000|2021-06-02 08:35:40|4422.51|4422.51|4422.12|4422.12|4422.51|4422.51|4422.12|4422.12|0
1622622950000|2021-06-02 08:35:50|4421.97|4421.97|4422.27|4422.27|4422.27|4422.27|4421.97|4421.97|0
1622622960000|2021-06-02 08:36:00|4422.21|4422.21|4421.8|4421.8|4422.27|4422.27|4421.8|4421.8|0
1622622970000|2021-06-02 08:36:10|4421.77|4421.77|4421.77|4421.77|4421.77|4421.77|4421.77|4421.77|0
1622622980000|2021-06-02 08:36:20|4421.68|4421.68|4421.68|4421.68|4421.68|4421.68|4421.68|4421.68|0
1622622990000|2021-06-02 08:36:30|4421.59|4421.59|4420.39|4420.39|4421.68|4421.68|4420.09|4420.09|0
1622623010000|2021-06-02 08:36:50|4420.69|4420.69|4420.69|4420.69|4420.69|4420.69|4420.69|4420.69|0
1622623020000|2021-06-02 08:37:00|4420.63|4420.63|4420.8|4420.8|4420.8|4420.8|4420.63|4420.63|0
1622623030000|2021-06-02 08:37:10|4420.83|4420.83|4420.85|4420.85|4420.85|4420.85|4420.83|4420.83|0
1622623040000|2021-06-02 08:37:20|4420.55|4420.55|4420.64|4420.64|4420.64|4420.64|4420.55|4420.55|0
1622623050000|2021-06-02 08:37:30|4420.82|4420.82|4420.73|4420.73|4420.82|4420.82|4420.73|4420.73|0
1622623060000|2021-06-02 08:37:40|4421.03|4421.03|4420.77|4420.77|4421.03|4421.03|4420.73|4420.73|0
1622623070000|2021-06-02 08:37:50|4421.37|4421.37|4421.37|4421.37|4421.37|4421.37|4421.37|4421.37|0
1622623080000|2021-06-02 08:38:00|4421.4|4421.4|4421.43|4421.43|4421.43|4421.43|4421.4|4421.4|0
1622623090000|2021-06-02 08:38:10|4420.52|4420.52|4420.47|4420.47|4420.52|4420.52|4420.47|4420.47|0
1622623100000|2021-06-02 08:38:20|4420.52|4420.52|4420.53|4420.53|4420.53|4420.53|4420.17|4420.17|0
1622623110000|2021-06-02 08:38:30|4420.44|4420.44|4420.44|4420.44|4420.44|4420.44|4420.44|4420.44|0
1622623120000|2021-06-02 08:38:40|4420.29|4420.29|4420.29|4420.29|4420.29|4420.29|4420.29|4420.29|0
1622623130000|2021-06-02 08:38:50|4419.69|4419.69|4419.69|4419.69|4419.69|4419.69|4419.69|4419.69|0
1622623140000|2021-06-02 08:39:00|4419.39|4419.39|4419.69|4419.69|4419.69|4419.69|4419.27|4419.27|0
1622623150000|2021-06-02 08:39:10|4419.09|4419.09|4418.62|4418.62|4419.09|4419.09|4418.62|4418.62|0
1622623160000|2021-06-02 08:39:20|4418.6|4418.6|4418.6|4418.6|4418.6|4418.6|4418.6|4418.6|0
1622623180000|2021-06-02 08:39:40|4418.75|4418.75|4418.79|4418.79|4418.79|4418.79|4418.75|4418.75|0
1622623200000|2021-06-02 08:40:00|4418.67|4418.67|4418.73|4418.73|4418.79|4418.79|4418.56|4418.56|0
1622623210000|2021-06-02 08:40:10|4418.67|4418.67|4418.1|4418.1|4418.67|4418.67|4418.1|4418.1|0
1622623220000|2021-06-02 08:40:20|4418.04|4418.04|4417.74|4417.74|4418.04|4418.04|4417.74|4417.74|0
1622623230000|2021-06-02 08:40:30|4418.04|4418.04|4417.74|4417.74|4418.04|4418.04|4417.74|4417.74|0
1622623240000|2021-06-02 08:40:40|4418.04|4418.04|4418.04|4418.04|4418.04|4418.04|4418.04|4418.04|0
1622623250000|2021-06-02 08:40:50|4418.19|4418.19|4418.19|4418.19|4418.19|4418.19|4418.19|4418.19|0
1622623260000|2021-06-02 08:41:00|4418.04|4418.04|4417.14|4417.14|4418.04|4418.04|4417.14|4417.14|0
1622623270000|2021-06-02 08:41:10|4417.26|4417.26|4417.26|4417.26|4417.26|4417.26|4417.26|4417.26|0
1622623300000|2021-06-02 08:41:40|4417.11|4417.11|4417.2|4417.2|4417.26|4417.26|4417.11|4417.11|0
1622623310000|2021-06-02 08:41:50|4417.05|4417.05|4415.74|4415.74|4417.08|4417.08|4415.59|4415.59|0
1622623320000|2021-06-02 08:42:00|4415.83|4415.83|4415.74|4415.74|4415.83|4415.83|4415.74|4415.74|0
1622623330000|2021-06-02 08:42:10|4415.89|4415.89|4416.19|4416.19|4416.19|4416.19|4415.89|4415.89|0
1622623340000|2021-06-02 08:42:20|4416.16|4416.16|4416.29|4416.29|4416.29|4416.29|4416.16|4416.16|0
1622623350000|2021-06-02 08:42:30|4416.35|4416.35|4416.5|4416.5|4416.5|4416.5|4416.35|4416.35|0
1622623360000|2021-06-02 08:42:40|4416.35|4416.35|4416.35|4416.35|4416.35|4416.35|4416.35|4416.35|0
1622623370000|2021-06-02 08:42:50|4416.2|4416.2|4416.15|4416.15|4416.2|4416.2|4416.15|4416.15|0
1622623380000|2021-06-02 08:43:00|4416.11|4416.11|4416.39|4416.39|4416.39|4416.39|4416.11|4416.11|0
1622623390000|2021-06-02 08:43:10|4416.44|4416.44|4416.44|4416.44|4416.44|4416.44|4416.44|4416.44|0
1622623400000|2021-06-02 08:43:20|4415.99|4415.99|4416.14|4416.14|4416.29|4416.29|4415.99|4415.99|0
1622623420000|2021-06-02 08:43:40|4416.03|4416.03|4416.03|4416.03|4416.03|4416.03|4416.03|4416.03|0
1622623430000|2021-06-02 08:43:50|4416.33|4416.33|4416.33|4416.33|4416.33|4416.33|4416.33|4416.33|0
1622623440000|2021-06-02 08:44:00|4416.4|4416.4|4416.4|4416.4|4416.4|4416.4|4416.4|4416.4|0
1622623460000|2021-06-02 08:44:20|4416.37|4416.37|4416.82|4416.82|4416.82|4416.82|4416.37|4416.37|0
1622623470000|2021-06-02 08:44:30|4416.71|4416.71|4416.56|4416.56|4416.71|4416.71|4416.56|4416.56|0
1622623500000|2021-06-02 08:45:00|4416.67|4416.67|4416.66|4416.66|4416.67|4416.67|4416.54|4416.54|0
1622623520000|2021-06-02 08:45:20|4416.81|4416.81|4416.81|4416.81|4416.96|4416.96|4416.81|4416.81|0
1622623550000|2021-06-02 08:45:50|4416.66|4416.66|4416.21|4416.21|4416.66|4416.66|4416.21|4416.21|0
1622623560000|2021-06-02 08:46:00|4415.91|4415.91|4415.76|4415.76|4415.91|4415.91|4415.76|4415.76|0
1622623570000|2021-06-02 08:46:10|4416.06|4416.06|4415.91|4415.91|4416.06|4416.06|4415.91|4415.91|0
1622623580000|2021-06-02 08:46:20|4416.02|4416.02|4416.02|4416.02|4416.02|4416.02|4416.02|4416.02|0
1622623590000|2021-06-02 08:46:30|4416.29|4416.29|4416.29|4416.29|4416.29|4416.29|4416.29|4416.29|0
1622623600000|2021-06-02 08:46:40|4416.39|4416.39|4416.39|4416.39|4416.39|4416.39|4416.39|4416.39|0
1622623620000|2021-06-02 08:47:00|4416.24|4416.24|4417.14|4417.14|4417.14|4417.14|4416.24|4416.24|0
1622623650000|2021-06-02 08:47:30|4418.04|4418.04|4418.04|4418.04|4418.04|4418.04|4418.04|4418.04|0
1622623680000|2021-06-02 08:48:00|4418.07|4418.07|4418.09|4418.09|4418.12|4418.12|4418.07|4418.07|0
1622623690000|2021-06-02 08:48:10|4418.12|4418.12|4418.42|4418.42|4418.42|4418.42|4418.12|4418.12|0
1622623700000|2021-06-02 08:48:20|4418.57|4418.57|4418.57|4418.57|4418.57|4418.57|4418.57|4418.57|0
1622623710000|2021-06-02 08:48:30|4418.51|4418.51|4419.11|4419.11|4419.11|4419.11|4418.51|4418.51|0
1622623740000|2021-06-02 08:49:00|4418.51|4418.51|4418.51|4418.51|4418.51|4418.51|4418.51|4418.51|0
1622623750000|2021-06-02 08:49:10|4418.46|4418.46|4417.77|4417.77|4418.46|4418.46|4417.77|4417.77|0
1622623760000|2021-06-02 08:49:20|4417.7|4417.7|4417.7|4417.7|4417.7|4417.7|4417.7|4417.7|0
1622623770000|2021-06-02 08:49:30|4417.35|4417.35|4417.35|4417.35|4417.35|4417.35|4417.35|4417.35|0
1622623790000|2021-06-02 08:49:50|4417.2|4417.2|4417.2|4417.2|4417.2|4417.2|4417.2|4417.2|0
1622623800000|2021-06-02 08:50:00|4417.24|4417.24|4417.09|4417.09|4417.24|4417.24|4417.09|4417.09|0
1622623830000|2021-06-02 08:50:30|4417.14|4417.14|4417.14|4417.14|4417.14|4417.14|4417.14|4417.14|0
1622623840000|2021-06-02 08:50:40|4415.94|4415.94|4415.94|4415.94|4415.94|4415.94|4415.79|4415.79|0
1622623850000|2021-06-02 08:50:50|4416.03|4416.03|4416.03|4416.03|4416.03|4416.03|4416.03|4416.03|0
1622623860000|2021-06-02 08:51:00|4416.18|4416.18|4416.14|4416.14|4416.23|4416.23|4416.14|4416.14|0
1622623870000|2021-06-02 08:51:10|4416.17|4416.17|4416.04|4416.04|4416.19|4416.19|4416.04|4416.04|0
1622623910000|2021-06-02 08:51:50|4415.81|4415.81|4415.7|4415.7|4415.81|4415.81|4415.7|4415.7|0
1622623920000|2021-06-02 08:52:00|4416|4416|4416.81|4416.81|4416.81|4416.81|4416|4416|0
1622623930000|2021-06-02 08:52:10|4416.66|4416.66|4416.66|4416.66|4416.66|4416.66|4416.66|4416.66|0
1622623980000|2021-06-02 08:53:00|4416.51|4416.51|4416.06|4416.06|4416.51|4416.51|4416.06|4416.06|0
1622623990000|2021-06-02 08:53:10|4415.97|4415.97|4415.97|4415.97|4415.97|4415.97|4415.97|4415.97|0
1622624000000|2021-06-02 08:53:20|4415.88|4415.88|4414.87|4414.87|4415.88|4415.88|4414.87|4414.87|0
1622624040000|2021-06-02 08:54:00|4414.58|4414.58|4414.7|4414.7|4414.7|4414.7|4414.58|4414.58|0
1622624050000|2021-06-02 08:54:10|4414.1|4414.1|4413.01|4413.01|4414.1|4414.1|4413.01|4413.01|0
1622624060000|2021-06-02 08:54:20|4413.16|4413.16|4413.3|4413.3|4413.3|4413.3|4413.16|4413.16|0
1622624080000|2021-06-02 08:54:40|4413|4413|4413|4413|4413|4413|4413|4413|0
1622624090000|2021-06-02 08:54:50|4412.95|4412.95|4413.06|4413.06|4413.06|4413.06|4412.95|4412.95|0
1622624110000|2021-06-02 08:55:10|4412.76|4412.76|4412.69|4412.69|4412.76|4412.76|4412.69|4412.69|0
1622624120000|2021-06-02 08:55:20|4412.24|4412.24|4412.26|4412.26|4412.39|4412.39|4412.24|4412.24|0
1622624130000|2021-06-02 08:55:30|4412.17|4412.17|4412.07|4412.07|4412.17|4412.17|4412.07|4412.07|0
1622624140000|2021-06-02 08:55:40|4412.67|4412.67|4412.69|4412.69|4412.69|4412.69|4412.67|4412.67|0
1622624150000|2021-06-02 08:55:50|4412.39|4412.39|4412.3|4412.3|4412.39|4412.39|4412.3|4412.3|0
1622624160000|2021-06-02 08:56:00|4412.45|4412.45|4412.45|4412.45|4412.45|4412.45|4412.45|4412.45|0
1622624170000|2021-06-02 08:56:10|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|0
1622624190000|2021-06-02 08:56:30|4412.57|4412.57|4412.57|4412.57|4412.57|4412.57|4412.57|4412.57|0
1622624210000|2021-06-02 08:56:50|4413.17|4413.17|4412.87|4412.87|4413.17|4413.17|4412.87|4412.87|0
1622624220000|2021-06-02 08:57:00|4412.76|4412.76|4412.85|4412.85|4412.85|4412.85|4412.76|4412.76|0
1622624230000|2021-06-02 08:57:10|4412.55|4412.55|4411.84|4411.84|4412.55|4412.55|4411.84|4411.84|0
1622624250000|2021-06-02 08:57:30|4411.82|4411.82|4411.82|4411.82|4411.82|4411.82|4411.82|4411.82|0
1622624260000|2021-06-02 08:57:40|4411.7|4411.7|4411.55|4411.55|4411.7|4411.7|4411.55|4411.55|0
1622624270000|2021-06-02 08:57:50|4410.84|4410.84|4410.54|4410.54|4410.84|4410.84|4410.39|4410.39|0
1622624280000|2021-06-02 08:58:00|4410.45|4410.45|4410.6|4410.6|4410.6|4410.6|4410.45|4410.45|0
1622624290000|2021-06-02 08:58:10|4411.2|4411.2|4411.15|4411.15|4411.29|4411.29|4411.15|4411.15|0
1622624300000|2021-06-02 08:58:20|4411.3|4411.3|4411.6|4411.6|4411.6|4411.6|4411.3|4411.3|0
1622624310000|2021-06-02 08:58:30|4411.9|4411.9|4411.9|4411.9|4411.9|4411.9|4411.9|4411.9|0
1622624330000|2021-06-02 08:58:50|4411.75|4411.75|4411.9|4411.9|4411.9|4411.9|4411.75|4411.75|0
1622624360000|2021-06-02 08:59:20|4411.99|4411.99|4411.99|4411.99|4411.99|4411.99|4411.99|4411.99|0
1622624390000|2021-06-02 08:59:50|4412.29|4412.29|4412.29|4412.29|4412.29|4412.29|4412.29|4412.29|0
1622624400000|2021-06-02 09:00:00|4412.33|4412.33|4412.03|4412.03|4412.33|4412.33|4412.03|4412.03|0
1622624410000|2021-06-02 09:00:10|4412.2|4412.2|4412.05|4412.05|4412.2|4412.2|4412.05|4412.05|0
1622624420000|2021-06-02 09:00:20|4412.01|4412.01|4412.01|4412.01|4412.01|4412.01|4412.01|4412.01|0
1622624430000|2021-06-02 09:00:30|4411.11|4411.11|4411.11|4411.11|4411.11|4411.11|4411.11|4411.11|0
1622624470000|2021-06-02 09:01:10|4411.18|4411.18|4411.18|4411.18|4411.18|4411.18|4411.18|4411.18|0
1622624490000|2021-06-02 09:01:30|4410.88|4410.88|4410.59|4410.59|4410.88|4410.88|4410.59|4410.59|0
1622624500000|2021-06-02 09:01:40|4409.84|4409.84|4409.84|4409.84|4409.84|4409.84|4409.84|4409.84|0
1622624510000|2021-06-02 09:01:50|4409.76|4409.76|4409.67|4409.67|4409.76|4409.76|4409.67|4409.67|0
1622624520000|2021-06-02 09:02:00|4409.76|4409.76|4409.82|4409.82|4409.82|4409.82|4409.76|4409.76|0
1622624530000|2021-06-02 09:02:10|4409.22|4409.22|4408.66|4408.66|4409.22|4409.22|4408.66|4408.66|0
1622624540000|2021-06-02 09:02:20|4408.56|4408.56|4407.57|4407.57|4408.56|4408.56|4407.57|4407.57|0
1622624550000|2021-06-02 09:02:30|4407.52|4407.52|4407.61|4407.61|4407.61|4407.61|4407.52|4407.52|0
1622624560000|2021-06-02 09:02:40|4407.43|4407.43|4407.33|4407.33|4407.47|4407.47|4407.03|4407.03|0
1622624580000|2021-06-02 09:03:00|4406.73|4406.73|4406.73|4406.73|4406.73|4406.73|4406.73|4406.73|0
1622624600000|2021-06-02 09:03:20|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|0
1622624610000|2021-06-02 09:03:30|4406.28|4406.28|4406.12|4406.12|4406.73|4406.73|4406.12|4406.12|0
1622624620000|2021-06-02 09:03:40|4405.83|4405.83|4405.83|4405.83|4405.83|4405.83|4405.83|4405.83|0
1622624640000|2021-06-02 09:04:00|4404.92|4404.92|4404.92|4404.92|4404.92|4404.92|4404.92|4404.92|0
1622624650000|2021-06-02 09:04:10|4405.07|4405.07|4405.07|4405.07|4405.07|4405.07|4405.07|4405.07|0
1622624660000|2021-06-02 09:04:20|4404.77|4404.77|4404.73|4404.73|4404.77|4404.77|4404.73|4404.73|0
1622624680000|2021-06-02 09:04:40|4404.83|4404.83|4404.83|4404.83|4404.83|4404.83|4404.83|4404.83|0
1622624690000|2021-06-02 09:04:50|4405.43|4405.43|4405.43|4405.43|4405.43|4405.43|4405.43|4405.43|0
1622624700000|2021-06-02 09:05:00|4405.13|4405.13|4405.58|4405.58|4405.58|4405.58|4404.98|4404.98|0
1622624710000|2021-06-02 09:05:10|4405.62|4405.62|4405.18|4405.18|4405.62|4405.62|4405.18|4405.18|0
1622624740000|2021-06-02 09:05:40|4405.03|4405.03|4405.03|4405.03|4405.03|4405.03|4405.03|4405.03|0
1622624770000|2021-06-02 09:06:10|4404.68|4404.68|4404.54|4404.54|4404.68|4404.68|4404.54|4404.54|0
1622624780000|2021-06-02 09:06:20|4404.24|4404.24|4404.24|4404.24|4404.24|4404.24|4404.24|4404.24|0
1622624810000|2021-06-02 09:06:50|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|0
1622624830000|2021-06-02 09:07:10|4404.13|4404.13|4405.04|4405.04|4405.04|4405.04|4404.13|4404.13|0
1622624840000|2021-06-02 09:07:20|4405.64|4405.64|4405.64|4405.64|4405.64|4405.64|4405.64|4405.64|0
1622624850000|2021-06-02 09:07:30|4405.49|4405.49|4405.49|4405.49|4405.49|4405.49|4405.49|4405.49|0
1622624870000|2021-06-02 09:07:50|4405.64|4405.64|4405.64|4405.64|4405.64|4405.64|4405.64|4405.64|0
1622624880000|2021-06-02 09:08:00|4405.94|4405.94|4405.94|4405.94|4405.94|4405.94|4405.94|4405.94|0
1622624910000|2021-06-02 09:08:30|4405.79|4405.79|4405.79|4405.79|4405.79|4405.79|4405.49|4405.49|0
1622624920000|2021-06-02 09:08:40|4405.49|4405.49|4405.49|4405.49|4405.49|4405.49|4405.49|4405.49|0
1622624930000|2021-06-02 09:08:50|4405.34|4405.34|4405.34|4405.34|4405.34|4405.34|4405.34|4405.34|0
1622624940000|2021-06-02 09:09:00|4405.4|4405.4|4405.4|4405.4|4405.4|4405.4|4405.4|4405.4|0
1622624950000|2021-06-02 09:09:10|4405.55|4405.55|4405.84|4405.84|4405.84|4405.84|4405.55|4405.55|0
1622624970000|2021-06-02 09:09:30|4405.69|4405.69|4405.4|4405.4|4405.69|4405.69|4405.4|4405.4|0
1622625000000|2021-06-02 09:10:00|4405.43|4405.43|4405.29|4405.29|4405.43|4405.43|4405.29|4405.29|0
1622625020000|2021-06-02 09:10:20|4405.59|4405.59|4405.74|4405.74|4405.74|4405.74|4405.59|4405.59|0
1622625030000|2021-06-02 09:10:30|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|0
1622625040000|2021-06-02 09:10:40|4405.89|4405.89|4405.89|4405.89|4405.89|4405.89|4405.89|4405.89|0
1622625060000|2021-06-02 09:11:00|4405.74|4405.74|4406.28|4406.28|4406.28|4406.28|4405.68|4405.68|0
1622625070000|2021-06-02 09:11:10|4406.88|4406.88|4406.95|4406.95|4406.95|4406.95|4406.88|4406.88|0
1622625100000|2021-06-02 09:11:40|4406.86|4406.86|4407.1|4407.1|4407.1|4407.1|4406.86|4406.86|0
1622625120000|2021-06-02 09:12:00|4407.19|4407.19|4407.28|4407.28|4407.28|4407.28|4407.13|4407.13|0
1622625140000|2021-06-02 09:12:20|4407.88|4407.88|4407.88|4407.88|4407.88|4407.88|4407.88|4407.88|0
1622625170000|2021-06-02 09:12:50|4408.06|4408.06|4408.21|4408.21|4408.23|4408.23|4408.06|4408.06|0
1622625180000|2021-06-02 09:13:00|4408.42|4408.42|4409.62|4409.62|4409.62|4409.62|4408.42|4408.42|0
1622625200000|2021-06-02 09:13:20|4409.02|4409.02|4409.02|4409.02|4409.02|4409.02|4409.02|4409.02|0
1622625210000|2021-06-02 09:13:30|4408.87|4408.87|4406.76|4406.76|4408.87|4408.87|4406.76|4406.76|0
1622625220000|2021-06-02 09:13:40|4406.72|4406.72|4406.72|4406.72|4406.72|4406.72|4406.72|4406.72|0
1622625230000|2021-06-02 09:13:50|4407.02|4407.02|4407.02|4407.02|4407.02|4407.02|4407.02|4407.02|0
1622625250000|2021-06-02 09:14:10|4406.96|4406.96|4406.9|4406.9|4406.96|4406.96|4406.9|4406.9|0
1622625260000|2021-06-02 09:14:20|4406.85|4406.85|4406.75|4406.75|4406.9|4406.9|4406.75|4406.75|0
1622625270000|2021-06-02 09:14:30|4406.6|4406.6|4406.03|4406.03|4406.6|4406.6|4406.03|4406.03|0
1622625280000|2021-06-02 09:14:40|4406.21|4406.21|4406.21|4406.21|4406.21|4406.21|4406.21|4406.21|0
1622625300000|2021-06-02 09:15:00|4406.51|4406.51|4406.51|4406.51|4406.51|4406.51|4406.51|4406.51|0
1622625310000|2021-06-02 09:15:10|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|0
1622625320000|2021-06-02 09:15:20|4406.45|4406.45|4406.61|4406.61|4406.61|4406.61|4406.45|4406.45|0
1622625330000|2021-06-02 09:15:30|4406.56|4406.56|4406.58|4406.58|4406.58|4406.58|4406.56|4406.56|0
1622625350000|2021-06-02 09:15:50|4406.76|4406.76|4406.61|4406.61|4406.76|4406.76|4406.61|4406.61|0
1622625360000|2021-06-02 09:16:00|4406.65|4406.65|4406.65|4406.65|4406.65|4406.65|4406.65|4406.65|0
1622625370000|2021-06-02 09:16:10|4406.56|4406.56|4406.56|4406.56|4406.56|4406.56|4406.56|4406.56|0
1622625380000|2021-06-02 09:16:20|4406.6|4406.6|4406.6|4406.6|4406.6|4406.6|4406.6|4406.6|0
1622625390000|2021-06-02 09:16:30|4406.72|4406.72|4407.55|4407.55|4407.55|4407.55|4406.72|4406.72|0
1622625420000|2021-06-02 09:17:00|4407.72|4407.72|4407.66|4407.66|4407.72|4407.72|4407.66|4407.66|0
1622625440000|2021-06-02 09:17:20|4407.81|4407.81|4407.81|4407.81|4407.81|4407.81|4407.81|4407.81|0
1622625450000|2021-06-02 09:17:30|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|0
1622625460000|2021-06-02 09:17:40|4408.1|4408.1|4409|4409|4409|4409|4408.1|4408.1|0
1622625470000|2021-06-02 09:17:50|4408.85|4408.85|4408.9|4408.9|4408.9|4408.9|4408.85|4408.85|0
1622625490000|2021-06-02 09:18:10|4409.81|4409.81|4410.41|4410.41|4410.41|4410.41|4409.81|4409.81|0
1622625520000|2021-06-02 09:18:40|4410.26|4410.26|4410.26|4410.26|4410.26|4410.26|4410.26|4410.26|0
1622625530000|2021-06-02 09:18:50|4410.11|4410.11|4410.11|4410.11|4410.11|4410.11|4410.11|4410.11|0
1622625540000|2021-06-02 09:19:00|4409.99|4409.99|4409.52|4409.52|4409.99|4409.99|4409.52|4409.52|0
1622625550000|2021-06-02 09:19:10|4409.46|4409.46|4409.58|4409.58|4409.58|4409.58|4409.35|4409.35|0
1622625570000|2021-06-02 09:19:30|4409.67|4409.67|4409.67|4409.67|4409.67|4409.67|4409.67|4409.67|0
1622625590000|2021-06-02 09:19:50|4409.37|4409.37|4409.37|4409.37|4409.37|4409.37|4409.37|4409.37|0
1622625600000|2021-06-02 09:20:00|4409.07|4409.07|4409.07|4409.07|4409.07|4409.07|4409.07|4409.07|0
1622625610000|2021-06-02 09:20:10|4408.98|4408.98|4408.98|4408.98|4408.98|4408.98|4408.98|4408.98|0
1622625630000|2021-06-02 09:20:30|4408.83|4408.83|4408.38|4408.38|4408.83|4408.83|4408.38|4408.38|0
1622625640000|2021-06-02 09:20:40|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|0
1622625650000|2021-06-02 09:20:50|4407.93|4407.93|4407.93|4407.93|4407.93|4407.93|4407.93|4407.93|0
1622625670000|2021-06-02 09:21:10|4408.08|4408.08|4408.08|4408.08|4408.08|4408.08|4408.08|4408.08|0
1622625680000|2021-06-02 09:21:20|4408.37|4408.37|4408.37|4408.37|4408.37|4408.37|4408.37|4408.37|0
1622625690000|2021-06-02 09:21:30|4408.34|4408.34|4408.58|4408.58|4408.64|4408.64|4408.34|4408.34|0
1622625740000|2021-06-02 09:22:20|4408.61|4408.61|4408.58|4408.58|4408.61|4408.61|4408.55|4408.55|0
1622625750000|2021-06-02 09:22:30|4408.67|4408.67|4408.67|4408.67|4408.67|4408.67|4408.67|4408.67|0
1622625760000|2021-06-02 09:22:40|4408.58|4408.58|4408.63|4408.63|4408.63|4408.63|4408.58|4408.58|0
1622625770000|2021-06-02 09:22:50|4408.48|4408.48|4408.48|4408.48|4408.48|4408.48|4408.48|4408.48|0
1622625790000|2021-06-02 09:23:10|4407.88|4407.88|4407.65|4407.65|4407.88|4407.88|4407.65|4407.65|0
1622625810000|2021-06-02 09:23:30|4407.2|4407.2|4407.2|4407.2|4407.2|4407.2|4407.2|4407.2|0
1622625830000|2021-06-02 09:23:50|4407.23|4407.23|4407.23|4407.23|4407.23|4407.23|4407.23|4407.23|0
1622625840000|2021-06-02 09:24:00|4406.93|4406.93|4406.85|4406.85|4406.93|4406.93|4406.85|4406.85|0
1622625850000|2021-06-02 09:24:10|4406.83|4406.83|4406.83|4406.83|4406.83|4406.83|4406.83|4406.83|0
1622625870000|2021-06-02 09:24:30|4406.79|4406.79|4406.7|4406.7|4406.79|4406.79|4406.7|4406.7|0
1622625880000|2021-06-02 09:24:40|4406.58|4406.58|4406.63|4406.63|4406.63|4406.63|4406.58|4406.58|0
1622625920000|2021-06-02 09:25:20|4405.13|4405.13|4405.13|4405.13|4405.13|4405.13|4405.13|4405.13|0
1622625940000|2021-06-02 09:25:40|4405.43|4405.43|4405.43|4405.43|4405.43|4405.43|4405.43|4405.43|0
1622625950000|2021-06-02 09:25:50|4404.24|4404.24|4404.24|4404.24|4404.24|4404.24|4404.24|4404.24|0
1622625980000|2021-06-02 09:26:20|4404.39|4404.39|4404.39|4404.39|4404.39|4404.39|4404.39|4404.39|0
1622626030000|2021-06-02 09:27:10|4404.09|4404.09|4404.27|4404.27|4404.27|4404.27|4404.09|4404.09|0
1622626040000|2021-06-02 09:27:20|4404.57|4404.57|4404.57|4404.57|4404.57|4404.57|4404.57|4404.57|0
1622626070000|2021-06-02 09:27:50|4404.72|4404.72|4405.02|4405.02|4405.02|4405.02|4404.72|4404.72|0
1622626080000|2021-06-02 09:28:00|4404.87|4404.87|4404.87|4404.87|4404.87|4404.87|4404.87|4404.87|0
1622626090000|2021-06-02 09:28:10|4404.81|4404.81|4404.81|4404.81|4404.81|4404.81|4404.81|4404.81|0
1622626110000|2021-06-02 09:28:30|4405.11|4405.11|4405.11|4405.11|4405.11|4405.11|4405.11|4405.11|0
1622626130000|2021-06-02 09:28:50|4405.04|4405.04|4405.04|4405.04|4405.04|4405.04|4405.04|4405.04|0
1622626140000|2021-06-02 09:29:00|4405|4405|4405|4405|4405|4405|4405|4405|0
1622626170000|2021-06-02 09:29:30|4404.89|4404.89|4404.89|4404.89|4404.89|4404.89|4404.89|4404.89|0
1622626200000|2021-06-02 09:30:00|4405.19|4405.19|4405.19|4405.19|4405.19|4405.19|4405.19|4405.19|0
1622626220000|2021-06-02 09:30:20|4405.1|4405.1|4405.1|4405.1|4405.1|4405.1|4405.1|4405.1|0
1622626230000|2021-06-02 09:30:30|4405.15|4405.15|4405.15|4405.15|4405.15|4405.15|4405.15|4405.15|0
1622626240000|2021-06-02 09:30:40|4405|4405|4404.56|4404.56|4405|4405|4404.56|4404.56|0
1622626300000|2021-06-02 09:31:40|4404.41|4404.41|4404.03|4404.03|4404.41|4404.41|4403.99|4403.99|0
1622626320000|2021-06-02 09:32:00|4403.73|4403.73|4403.43|4403.43|4403.73|4403.73|4403.43|4403.43|0
1622626330000|2021-06-02 09:32:10|4404.03|4404.03|4403.93|4403.93|4404.03|4404.03|4403.93|4403.93|0
1622626340000|2021-06-02 09:32:20|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|0
1622626370000|2021-06-02 09:32:50|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|0
1622626400000|2021-06-02 09:33:20|4403.03|4403.03|4403.03|4403.03|4403.03|4403.03|4403.03|4403.03|0
1622626420000|2021-06-02 09:33:40|4403.08|4403.08|4403.08|4403.08|4403.08|4403.08|4403.08|4403.08|0
1622626440000|2021-06-02 09:34:00|4403.14|4403.14|4403.14|4403.14|4403.14|4403.14|4403.14|4403.14|0
1622626450000|2021-06-02 09:34:10|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|0
1622626460000|2021-06-02 09:34:20|4402.49|4402.49|4402.63|4402.63|4402.63|4402.63|4402.46|4402.46|0
1622626480000|2021-06-02 09:34:40|4402.66|4402.66|4402.96|4402.96|4402.96|4402.96|4402.66|4402.66|0
1622626500000|2021-06-02 09:35:00|4403|4403|4403.05|4403.05|4403.05|4403.05|4403|4403|0
1622626510000|2021-06-02 09:35:10|4403.35|4403.35|4403.38|4403.38|4403.38|4403.38|4403.35|4403.35|0
1622626540000|2021-06-02 09:35:40|4403.08|4403.08|4403.08|4403.08|4403.08|4403.08|4403.08|4403.08|0
1622626590000|2021-06-02 09:36:30|4403.23|4403.23|4403.23|4403.23|4403.23|4403.23|4403.23|4403.23|0
1622626600000|2021-06-02 09:36:40|4403.29|4403.29|4403.14|4403.14|4403.29|4403.29|4403.14|4403.14|0
1622626610000|2021-06-02 09:36:50|4403.44|4403.44|4403.44|4403.44|4403.44|4403.44|4403.44|4403.44|0
1622626680000|2021-06-02 09:38:00|4403.32|4403.32|4403.32|4403.32|4403.32|4403.32|4403.32|4403.32|0
1622626690000|2021-06-02 09:38:10|4403.15|4403.15|4403.19|4403.19|4403.19|4403.19|4403.15|4403.15|0
1622626700000|2021-06-02 09:38:20|4403.23|4403.23|4402.03|4402.03|4403.23|4403.23|4402.03|4402.03|0
1622626710000|2021-06-02 09:38:30|4402.33|4402.33|4402.33|4402.33|4402.33|4402.33|4402.33|4402.33|0
1622626730000|2021-06-02 09:38:50|4402.28|4402.28|4402.68|4402.68|4402.68|4402.68|4402.23|4402.23|0
1622626740000|2021-06-02 09:39:00|4402.74|4402.74|4402.11|4402.11|4402.76|4402.76|4402.11|4402.11|0
1622626750000|2021-06-02 09:39:10|4401.51|4401.51|4401.51|4401.51|4401.51|4401.51|4401.51|4401.51|0
1622626760000|2021-06-02 09:39:20|4401.49|4401.49|4401.49|4401.49|4401.49|4401.49|4401.49|4401.49|0
1622626790000|2021-06-02 09:39:50|4400.58|4400.58|4400.58|4400.58|4400.58|4400.58|4400.58|4400.58|0
1622626800000|2021-06-02 09:40:00|4400.88|4400.88|4401.63|4401.63|4401.78|4401.78|4400.88|4400.88|0
1622626860000|2021-06-02 09:41:00|4401.54|4401.54|4401.84|4401.84|4401.84|4401.84|4401.54|4401.54|0
1622626870000|2021-06-02 09:41:10|4401.69|4401.69|4401.54|4401.54|4401.69|4401.69|4401.54|4401.54|0
1622626890000|2021-06-02 09:41:30|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|0
1622626900000|2021-06-02 09:41:40|4401.54|4401.54|4401.48|4401.48|4401.54|4401.54|4401.48|4401.48|0
1622626920000|2021-06-02 09:42:00|4401.33|4401.33|4401.19|4401.19|4401.63|4401.63|4401.19|4401.19|0
1622626960000|2021-06-02 09:42:40|4400.89|4400.89|4400.89|4400.89|4400.89|4400.89|4400.89|4400.89|0
1622626970000|2021-06-02 09:42:50|4400.96|4400.96|4400.96|4400.96|4400.96|4400.96|4400.96|4400.96|0
1622626980000|2021-06-02 09:43:00|4401.11|4401.11|4400.96|4400.96|4401.11|4401.11|4400.96|4400.96|0
1622626990000|2021-06-02 09:43:10|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|0
1622627000000|2021-06-02 09:43:20|4400.6|4400.6|4400.66|4400.66|4400.66|4400.66|4400.6|4400.6|0
1622627010000|2021-06-02 09:43:30|4400.54|4400.54|4400.59|4400.59|4400.59|4400.59|4400.54|4400.54|0
1622627020000|2021-06-02 09:43:40|4400.76|4400.76|4400.81|4400.81|4400.81|4400.81|4400.76|4400.76|0
1622627030000|2021-06-02 09:43:50|4400.99|4400.99|4400.99|4400.99|4400.99|4400.99|4400.99|4400.99|0
1622627040000|2021-06-02 09:44:00|4401.04|4401.04|4401.04|4401.04|4401.04|4401.04|4400.74|4400.74|0
1622627050000|2021-06-02 09:44:10|4400.89|4400.89|4400.89|4400.89|4400.89|4400.89|4400.89|4400.89|0
1622627080000|2021-06-02 09:44:40|4400.95|4400.95|4400.65|4400.65|4400.95|4400.95|4400.65|4400.65|0
1622627090000|2021-06-02 09:44:50|4400.59|4400.59|4399.48|4399.48|4400.59|4400.59|4399.48|4399.48|0
1622627100000|2021-06-02 09:45:00|4399.39|4399.39|4399.16|4399.16|4399.46|4399.46|4399.16|4399.16|0
1622627130000|2021-06-02 09:45:30|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|0
1622627140000|2021-06-02 09:45:40|4399.11|4399.11|4399.02|4399.02|4399.11|4399.11|4399.02|4399.02|0
1622627160000|2021-06-02 09:46:00|4398.91|4398.91|4399.03|4399.03|4399.03|4399.03|4398.85|4398.85|0
1622627170000|2021-06-02 09:46:10|4398.94|4398.94|4397.75|4397.75|4398.94|4398.94|4397.71|4397.71|0
1622627190000|2021-06-02 09:46:30|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|4397.6|0
1622627210000|2021-06-02 09:46:50|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|0
1622627220000|2021-06-02 09:47:00|4397.49|4397.49|4397.79|4397.79|4397.79|4397.79|4397.49|4397.49|0
1622627230000|2021-06-02 09:47:10|4397.83|4397.83|4397.83|4397.83|4397.83|4397.83|4397.83|4397.83|0
1622627240000|2021-06-02 09:47:20|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|0
1622627270000|2021-06-02 09:47:50|4397.84|4397.84|4398.67|4398.67|4398.67|4398.67|4397.84|4397.84|0
1622627280000|2021-06-02 09:48:00|4398.63|4398.63|4398.92|4398.92|4398.92|4398.92|4398.48|4398.48|0
1622627290000|2021-06-02 09:48:10|4399.52|4399.52|4399.43|4399.43|4399.52|4399.52|4399.43|4399.43|0
1622627300000|2021-06-02 09:48:20|4399.47|4399.47|4399.47|4399.47|4399.47|4399.47|4399.47|4399.47|0
1622627340000|2021-06-02 09:49:00|4399.77|4399.77|4400.11|4400.11|4400.11|4400.11|4399.77|4399.77|0
1622627360000|2021-06-02 09:49:20|4400.41|4400.41|4400.41|4400.41|4400.41|4400.41|4400.41|4400.41|0
1622627380000|2021-06-02 09:49:40|4400.11|4400.11|4400.11|4400.11|4400.11|4400.11|4400.11|4400.11|0
1622627390000|2021-06-02 09:49:50|4399.96|4399.96|4399.96|4399.96|4399.96|4399.96|4399.96|4399.96|0
1622627400000|2021-06-02 09:50:00|4399.81|4399.81|4399.66|4399.66|4399.81|4399.81|4399.66|4399.66|0
1622627410000|2021-06-02 09:50:10|4399.68|4399.68|4399.68|4399.68|4399.68|4399.68|4399.68|4399.68|0
1622627420000|2021-06-02 09:50:20|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|0
1622627430000|2021-06-02 09:50:30|4400.13|4400.13|4400.91|4400.91|4400.91|4400.91|4400.13|4400.13|0
1622627440000|2021-06-02 09:50:40|4401.06|4401.06|4401.35|4401.35|4401.35|4401.35|4401.06|4401.06|0
1622627450000|2021-06-02 09:50:50|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|0
1622627460000|2021-06-02 09:51:00|4401.81|4401.81|4401.81|4401.81|4401.81|4401.81|4401.81|4401.81|0
1622627490000|2021-06-02 09:51:30|4401.66|4401.66|4401.66|4401.66|4401.66|4401.66|4401.66|4401.66|0
1622627510000|2021-06-02 09:51:50|4401.81|4401.81|4402.41|4402.41|4402.41|4402.41|4401.81|4401.81|0
1622627530000|2021-06-02 09:52:10|4402.5|4402.5|4403.1|4403.1|4403.1|4403.1|4402.5|4402.5|0
1622627560000|2021-06-02 09:52:40|4402.8|4402.8|4402.8|4402.8|4402.8|4402.8|4402.8|4402.8|0
1622627570000|2021-06-02 09:52:50|4402.5|4402.5|4402.35|4402.35|4402.5|4402.5|4402.35|4402.35|0
1622627580000|2021-06-02 09:53:00|4402.4|4402.4|4402.4|4402.4|4402.4|4402.4|4402.4|4402.4|0
1622627590000|2021-06-02 09:53:10|4402.49|4402.49|4402.76|4402.76|4403.06|4403.06|4402.34|4402.34|0
1622627620000|2021-06-02 09:53:40|4402.85|4402.85|4402.76|4402.76|4402.85|4402.85|4402.76|4402.76|0
1622627640000|2021-06-02 09:54:00|4403.06|4403.06|4402.92|4402.92|4403.06|4403.06|4402.92|4402.92|0
1622627660000|2021-06-02 09:54:20|4402.61|4402.61|4402.61|4402.61|4402.61|4402.61|4402.61|4402.61|0
1622627680000|2021-06-02 09:54:40|4402.59|4402.59|4402.59|4402.59|4402.59|4402.59|4402.59|4402.59|0
1622627710000|2021-06-02 09:55:10|4402.64|4402.64|4402.64|4402.64|4402.64|4402.64|4402.64|4402.64|0
1622627720000|2021-06-02 09:55:20|4402.79|4402.79|4402.79|4402.79|4402.79|4402.79|4402.79|4402.79|0
1622627760000|2021-06-02 09:56:00|4402.94|4402.94|4402.92|4402.92|4402.96|4402.96|4402.79|4402.79|0
1622627770000|2021-06-02 09:56:10|4403.21|4403.21|4403.49|4403.49|4403.51|4403.51|4403.21|4403.21|0
1622627790000|2021-06-02 09:56:30|4403.79|4403.79|4403.79|4403.79|4403.79|4403.79|4403.79|4403.79|0
1622627800000|2021-06-02 09:56:40|4405.29|4405.29|4405.44|4405.44|4405.44|4405.44|4405.29|4405.29|0
1622627820000|2021-06-02 09:57:00|4405.14|4405.14|4404.99|4404.99|4405.44|4405.44|4404.99|4404.99|0
1622627830000|2021-06-02 09:57:10|4404.69|4404.69|4404.34|4404.34|4404.69|4404.69|4404.34|4404.34|0
1622627840000|2021-06-02 09:57:20|4404.04|4404.04|4404.04|4404.04|4404.04|4404.04|4404.04|4404.04|0
1622627850000|2021-06-02 09:57:30|4403.93|4403.93|4404.04|4404.04|4404.04|4404.04|4403.93|4403.93|0
1622627860000|2021-06-02 09:57:40|4404.13|4404.13|4404.28|4404.28|4404.28|4404.28|4404.13|4404.13|0
1622627910000|2021-06-02 09:58:30|4404.58|4404.58|4404.58|4404.58|4404.58|4404.58|4404.58|4404.58|0
1622627940000|2021-06-02 09:59:00|4404.62|4404.62|4404.62|4404.62|4404.62|4404.62|4404.62|4404.62|0
1622627970000|2021-06-02 09:59:30|4404.67|4404.67|4404.67|4404.67|4404.67|4404.67|4404.67|4404.67|0
1622628000000|2021-06-02 10:00:00|4404.52|4404.52|4404.3|4404.3|4404.52|4404.52|4404.3|4404.3|0
1622628020000|2021-06-02 10:00:20|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|0
1622628030000|2021-06-02 10:00:30|4403.67|4403.67|4403.22|4403.22|4403.67|4403.67|4403.22|4403.22|0
1622628040000|2021-06-02 10:00:40|4403.13|4403.13|4403.13|4403.13|4403.13|4403.13|4403.13|4403.13|0
1622628050000|2021-06-02 10:00:50|4402.53|4402.53|4401.63|4401.63|4402.53|4402.53|4401.63|4401.63|0
1622628060000|2021-06-02 10:01:00|4401.54|4401.54|4401.31|4401.31|4401.54|4401.54|4401.31|4401.31|0
1622628080000|2021-06-02 10:01:20|4401.4|4401.4|4401.1|4401.1|4401.4|4401.4|4401.1|4401.1|0
1622628100000|2021-06-02 10:01:40|4400.86|4400.86|4401.01|4401.01|4401.16|4401.16|4400.86|4400.86|0
1622628110000|2021-06-02 10:01:50|4400.97|4400.97|4400.97|4400.97|4400.97|4400.97|4400.97|4400.97|0
1622628120000|2021-06-02 10:02:00|4400.91|4400.91|4399.98|4399.98|4400.91|4400.91|4399.98|4399.98|0
1622628140000|2021-06-02 10:02:20|4399.84|4399.84|4399.54|4399.54|4399.84|4399.84|4399.54|4399.54|0
1622628150000|2021-06-02 10:02:30|4399.36|4399.36|4399.65|4399.65|4399.65|4399.65|4399.36|4399.36|0
1622628160000|2021-06-02 10:02:40|4399.95|4399.95|4399.95|4399.95|4399.95|4399.95|4399.95|4399.95|0
1622628190000|2021-06-02 10:03:10|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|0
1622628220000|2021-06-02 10:03:40|4400.49|4400.49|4400.19|4400.19|4400.49|4400.49|4400.19|4400.19|0
1622628230000|2021-06-02 10:03:50|4399.89|4399.89|4399.89|4399.89|4399.89|4399.89|4399.89|4399.89|0
1622628240000|2021-06-02 10:04:00|4399.74|4399.74|4399.7|4399.7|4399.74|4399.74|4399.7|4399.7|0
1622628250000|2021-06-02 10:04:10|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|0
1622628270000|2021-06-02 10:04:30|4399.76|4399.76|4399.81|4399.81|4399.81|4399.81|4399.76|4399.76|0
1622628290000|2021-06-02 10:04:50|4400.11|4400.11|4400.11|4400.11|4400.11|4400.11|4400.11|4400.11|0
1622628300000|2021-06-02 10:05:00|4399.81|4399.81|4399.79|4399.79|4399.81|4399.81|4399.73|4399.73|0
1622628310000|2021-06-02 10:05:10|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|4399.61|0
1622628320000|2021-06-02 10:05:20|4399.7|4399.7|4399.49|4399.49|4399.79|4399.79|4399.49|4399.49|0
1622628340000|2021-06-02 10:05:40|4399.45|4399.45|4399.49|4399.49|4399.49|4399.49|4399.45|4399.45|0
1622628360000|2021-06-02 10:06:00|4399.46|4399.46|4399.46|4399.46|4399.46|4399.46|4399.46|4399.46|0
1622628370000|2021-06-02 10:06:10|4399.16|4399.16|4398.56|4398.56|4399.16|4399.16|4398.56|4398.56|0
1622628400000|2021-06-02 10:06:40|4399.16|4399.16|4399.83|4399.83|4399.83|4399.83|4399.16|4399.16|0
1622628410000|2021-06-02 10:06:50|4400.13|4400.13|4400.13|4400.13|4400.28|4400.28|4400.13|4400.13|0
1622628420000|2021-06-02 10:07:00|4400.73|4400.73|4400.58|4400.58|4400.73|4400.73|4400.58|4400.58|0
1622628460000|2021-06-02 10:07:40|4400.77|4400.77|4400.63|4400.63|4400.93|4400.93|4400.63|4400.63|0
1622628490000|2021-06-02 10:08:10|4400.03|4400.03|4400.03|4400.03|4400.03|4400.03|4400.03|4400.03|0
1622628530000|2021-06-02 10:08:50|4400.12|4400.12|4400.07|4400.07|4400.12|4400.12|4400.07|4400.07|0
1622628540000|2021-06-02 10:09:00|4399.92|4399.92|4399.77|4399.77|4399.92|4399.92|4399.77|4399.77|0
1622628570000|2021-06-02 10:09:30|4400.07|4400.07|4399.85|4399.85|4400.07|4400.07|4399.85|4399.85|0
1622628580000|2021-06-02 10:09:40|4399.25|4399.25|4399.25|4399.25|4399.25|4399.25|4399.25|4399.25|0
1622628600000|2021-06-02 10:10:00|4398.95|4398.95|4398.95|4398.95|4398.95|4398.95|4398.95|4398.95|0
1622628610000|2021-06-02 10:10:10|4398.26|4398.26|4398.26|4398.26|4398.26|4398.26|4398.17|4398.17|0
1622628620000|2021-06-02 10:10:20|4398.86|4398.86|4398.95|4398.95|4398.95|4398.95|4398.86|4398.86|0
1622628680000|2021-06-02 10:11:20|4399.25|4399.25|4399.25|4399.25|4399.25|4399.25|4399.25|4399.25|0
1622628720000|2021-06-02 10:12:00|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|0
1622628730000|2021-06-02 10:12:10|4399.49|4399.49|4399.2|4399.2|4399.49|4399.49|4399.2|4399.2|0
1622628740000|2021-06-02 10:12:20|4399.35|4399.35|4399.35|4399.35|4399.35|4399.35|4399.35|4399.35|0
1622628780000|2021-06-02 10:13:00|4399.2|4399.2|4399.2|4399.2|4399.2|4399.2|4399.2|4399.2|0
1622628790000|2021-06-02 10:13:10|4399.23|4399.23|4399.23|4399.23|4399.26|4399.26|4399.23|4399.23|0
1622628820000|2021-06-02 10:13:40|4399.08|4399.08|4399.08|4399.08|4399.08|4399.08|4399.08|4399.08|0
1622628840000|2021-06-02 10:14:00|4399.38|4399.38|4399.38|4399.38|4399.38|4399.38|4399.38|4399.38|0
1622628850000|2021-06-02 10:14:10|4399.02|4399.02|4399.02|4399.02|4399.02|4399.02|4399.02|4399.02|0
1622628860000|2021-06-02 10:14:20|4398.87|4398.87|4397.98|4397.98|4398.87|4398.87|4397.98|4397.98|0
1622628880000|2021-06-02 10:14:40|4397.83|4397.83|4397.53|4397.53|4397.83|4397.83|4397.38|4397.38|0
1622628900000|2021-06-02 10:15:00|4397.23|4397.23|4396.33|4396.33|4397.23|4397.23|4396.03|4396.03|0
1622628920000|2021-06-02 10:15:20|4396.93|4396.93|4396.72|4396.72|4396.93|4396.93|4396.54|4396.54|0
1622628940000|2021-06-02 10:15:40|4396.69|4396.69|4396.69|4396.69|4396.69|4396.69|4396.69|4396.69|0
1622628950000|2021-06-02 10:15:50|4396.86|4396.86|4398.21|4398.21|4398.21|4398.21|4396.86|4396.86|0
1622628960000|2021-06-02 10:16:00|4398.51|4398.51|4398.45|4398.45|4398.51|4398.51|4398.45|4398.45|0
1622628980000|2021-06-02 10:16:20|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|0
1622629010000|2021-06-02 10:16:50|4397.97|4397.97|4397.97|4397.97|4397.97|4397.97|4397.97|4397.97|0
1622629020000|2021-06-02 10:17:00|4397.67|4397.67|4397.67|4397.67|4397.67|4397.67|4397.67|4397.67|0
1622629030000|2021-06-02 10:17:10|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|0
1622629040000|2021-06-02 10:17:20|4397.34|4397.34|4396.35|4396.35|4397.34|4397.34|4396.35|4396.35|0
1622629050000|2021-06-02 10:17:30|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|0
1622629060000|2021-06-02 10:17:40|4395.58|4395.58|4395.58|4395.58|4395.58|4395.58|4395.58|4395.58|0
1622629070000|2021-06-02 10:17:50|4395.88|4395.88|4395.28|4395.28|4395.88|4395.88|4394.98|4394.98|0
1622629080000|2021-06-02 10:18:00|4395.19|4395.19|4395.04|4395.04|4395.19|4395.19|4395.04|4395.04|0
1622629090000|2021-06-02 10:18:10|4394.95|4394.95|4394.95|4394.95|4394.95|4394.95|4394.95|4394.95|0
1622629100000|2021-06-02 10:18:20|4394.2|4394.2|4393.51|4393.51|4394.2|4394.2|4393.06|4393.06|0
1622629110000|2021-06-02 10:18:30|4393.34|4393.34|4393.64|4393.64|4393.64|4393.64|4393.3|4393.3|0
1622629140000|2021-06-02 10:19:00|4393.34|4393.34|4393.04|4393.04|4393.34|4393.34|4393.04|4393.04|0
1622629150000|2021-06-02 10:19:10|4392.74|4392.74|4392.74|4392.74|4392.74|4392.74|4392.74|4392.74|0
1622629170000|2021-06-02 10:19:30|4392.44|4392.44|4392.44|4392.44|4392.44|4392.44|4392.44|4392.44|0
1622629180000|2021-06-02 10:19:40|4392.74|4392.74|4392.44|4392.44|4392.74|4392.74|4392.44|4392.44|0
1622629190000|2021-06-02 10:19:50|4392.59|4392.59|4392.59|4392.59|4392.59|4392.59|4392.59|4392.59|0
1622629200000|2021-06-02 10:20:00|4392.73|4392.73|4392.59|4392.59|4392.73|4392.73|4392.59|4392.59|0
1622629210000|2021-06-02 10:20:10|4392.89|4392.89|4392.89|4392.89|4392.89|4392.89|4392.89|4392.89|0
1622629230000|2021-06-02 10:20:30|4393.04|4393.04|4393.04|4393.04|4393.04|4393.04|4393.04|4393.04|0
1622629240000|2021-06-02 10:20:40|4393.18|4393.18|4393.33|4393.33|4393.33|4393.33|4393.18|4393.18|0
1622629250000|2021-06-02 10:20:50|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|0
1622629260000|2021-06-02 10:21:00|4394.68|4394.68|4394.58|4394.58|4394.68|4394.68|4394.58|4394.58|0
1622629270000|2021-06-02 10:21:10|4394.56|4394.56|4394.53|4394.53|4394.56|4394.56|4394.53|4394.53|0
1622629280000|2021-06-02 10:21:20|4394.49|4394.49|4394.49|4394.49|4394.49|4394.49|4394.49|4394.49|0
1622629290000|2021-06-02 10:21:30|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|0
1622629320000|2021-06-02 10:22:00|4394.47|4394.47|4394.47|4394.47|4394.47|4394.47|4394.47|4394.47|0
1622629330000|2021-06-02 10:22:10|4394.36|4394.36|4394.36|4394.36|4394.43|4394.43|4394.36|4394.36|0
1622629340000|2021-06-02 10:22:20|4394.3|4394.3|4394.3|4394.3|4394.3|4394.3|4394.3|4394.3|0
1622629350000|2021-06-02 10:22:30|4394.9|4394.9|4394.9|4394.9|4394.9|4394.9|4394.9|4394.9|0
1622629360000|2021-06-02 10:22:40|4394.75|4394.75|4394.58|4394.58|4394.75|4394.75|4394.58|4394.58|0
1622629370000|2021-06-02 10:22:50|4394.73|4394.73|4394.73|4394.73|4394.73|4394.73|4394.73|4394.73|0
1622629390000|2021-06-02 10:23:10|4395.03|4395.03|4395.03|4395.03|4395.03|4395.03|4395.03|4395.03|0
1622629430000|2021-06-02 10:23:50|4395.63|4395.63|4395.63|4395.63|4395.63|4395.63|4395.63|4395.63|0
1622629440000|2021-06-02 10:24:00|4395.33|4395.33|4395.33|4395.33|4395.33|4395.33|4395.33|4395.33|0
1622629450000|2021-06-02 10:24:10|4395.63|4395.63|4395.63|4395.63|4395.63|4395.63|4395.63|4395.63|0
1622629460000|2021-06-02 10:24:20|4395.78|4395.78|4395.93|4395.93|4395.93|4395.93|4395.78|4395.78|0
1622629470000|2021-06-02 10:24:30|4396.68|4396.68|4396.97|4396.97|4396.97|4396.97|4396.68|4396.68|0
1622629500000|2021-06-02 10:25:00|4397.57|4397.57|4397.46|4397.46|4397.57|4397.57|4397.46|4397.46|0
1622629520000|2021-06-02 10:25:20|4397.55|4397.55|4397.7|4397.7|4397.7|4397.7|4397.55|4397.55|0
1622629530000|2021-06-02 10:25:30|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|0
1622629560000|2021-06-02 10:26:00|4397.49|4397.49|4398.39|4398.39|4398.39|4398.39|4397.34|4397.34|0
1622629570000|2021-06-02 10:26:10|4398.37|4398.37|4398.34|4398.34|4398.37|4398.37|4398.34|4398.34|0
1622629590000|2021-06-02 10:26:30|4398.29|4398.29|4398.4|4398.4|4398.4|4398.4|4398.27|4398.27|0
1622629610000|2021-06-02 10:26:50|4398.37|4398.37|4398.37|4398.37|4398.37|4398.37|4398.37|4398.37|0
1622629660000|2021-06-02 10:27:40|4398.67|4398.67|4398.7|4398.7|4398.97|4398.97|4398.67|4398.67|0
1622629680000|2021-06-02 10:28:00|4398.79|4398.79|4399.09|4399.09|4399.09|4399.09|4398.79|4398.79|0
1622629690000|2021-06-02 10:28:10|4399.15|4399.15|4399.15|4399.15|4399.2|4399.2|4399.15|4399.15|0
1622629720000|2021-06-02 10:28:40|4399.03|4399.03|4399.45|4399.45|4399.45|4399.45|4398.71|4398.71|0
1622629730000|2021-06-02 10:28:50|4399.32|4399.32|4399.38|4399.38|4399.38|4399.38|4399.32|4399.32|0
1622629790000|2021-06-02 10:29:50|4400.28|4400.28|4400.31|4400.31|4400.31|4400.31|4400.28|4400.28|0
1622629800000|2021-06-02 10:30:00|4400.61|4400.61|4401.06|4401.06|4401.06|4401.06|4400.46|4400.46|0
1622629830000|2021-06-02 10:30:30|4401.36|4401.36|4401.36|4401.36|4401.36|4401.36|4401.36|4401.36|0
1622629850000|2021-06-02 10:30:50|4401.51|4401.51|4401.51|4401.51|4401.51|4401.51|4401.51|4401.51|0
1622629860000|2021-06-02 10:31:00|4402.41|4402.41|4402.52|4402.52|4402.52|4402.52|4402.41|4402.41|0
1622629880000|2021-06-02 10:31:20|4402.41|4402.41|4402.41|4402.41|4402.41|4402.41|4402.41|4402.41|0
1622629890000|2021-06-02 10:31:30|4402.56|4402.56|4402.86|4402.86|4402.86|4402.86|4402.56|4402.56|0
1622629900000|2021-06-02 10:31:40|4402.94|4402.94|4402.94|4402.94|4402.94|4402.94|4402.94|4402.94|0
1622629910000|2021-06-02 10:31:50|4403.05|4403.05|4403.05|4403.05|4403.05|4403.05|4403.05|4403.05|0
1622629920000|2021-06-02 10:32:00|4403.13|4403.13|4403.13|4403.13|4403.13|4403.13|4403.13|4403.13|0
1622629940000|2021-06-02 10:32:20|4403.15|4403.15|4403.15|4403.15|4403.15|4403.15|4403.15|4403.15|0
1622629950000|2021-06-02 10:32:30|4403.18|4403.18|4403.03|4403.03|4403.18|4403.18|4403.03|4403.03|0
1622629960000|2021-06-02 10:32:40|4403.18|4403.18|4403.76|4403.76|4403.76|4403.76|4403.16|4403.16|0
1622629970000|2021-06-02 10:32:50|4403.46|4403.46|4402.95|4402.95|4403.55|4403.55|4402.95|4402.95|0
1622630000000|2021-06-02 10:33:20|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|0
1622630070000|2021-06-02 10:34:30|4402.1|4402.1|4402.1|4402.1|4402.1|4402.1|4402.1|4402.1|0
1622630090000|2021-06-02 10:34:50|4401.81|4401.81|4401.51|4401.51|4401.81|4401.81|4401.51|4401.51|0
1622630100000|2021-06-02 10:35:00|4401.81|4401.81|4401.81|4401.81|4401.81|4401.81|4401.81|4401.81|0
1622630110000|2021-06-02 10:35:10|4401.66|4401.66|4401.66|4401.66|4401.66|4401.66|4401.66|4401.66|0
1622630140000|2021-06-02 10:35:40|4401.51|4401.51|4401.81|4401.81|4401.81|4401.81|4401.51|4401.51|0
1622630160000|2021-06-02 10:36:00|4401.51|4401.51|4401.51|4401.51|4401.51|4401.51|4401.51|4401.51|0
1622630170000|2021-06-02 10:36:10|4401.66|4401.66|4401.75|4401.75|4401.81|4401.81|4401.66|4401.66|0
1622630180000|2021-06-02 10:36:20|4401.45|4401.45|4401.6|4401.6|4401.6|4401.6|4401.45|4401.45|0
1622630190000|2021-06-02 10:36:30|4402.2|4402.2|4402.2|4402.2|4402.2|4402.2|4402.2|4402.2|0
1622630210000|2021-06-02 10:36:50|4402.14|4402.14|4402.03|4402.03|4402.14|4402.14|4402.03|4402.03|0
1622630240000|2021-06-02 10:37:20|4401.88|4401.88|4401.88|4401.88|4401.88|4401.88|4401.88|4401.88|0
1622630250000|2021-06-02 10:37:30|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|0
1622630260000|2021-06-02 10:37:40|4401.67|4401.67|4401.73|4401.73|4401.73|4401.73|4401.67|4401.67|0
1622630270000|2021-06-02 10:37:50|4401.82|4401.82|4401.82|4401.82|4401.82|4401.82|4401.82|4401.82|0
1622630280000|2021-06-02 10:38:00|4401.85|4401.85|4401.85|4401.85|4401.85|4401.85|4401.85|4401.85|0
1622630290000|2021-06-02 10:38:10|4402|4402|4402|4402|4402|4402|4402|4402|0
1622630300000|2021-06-02 10:38:20|4401.85|4401.85|4402.29|4402.29|4402.29|4402.29|4401.85|4401.85|0
1622630310000|2021-06-02 10:38:30|4402.9|4402.9|4402.9|4402.9|4402.9|4402.9|4402.9|4402.9|0
1622630340000|2021-06-02 10:39:00|4403.2|4403.2|4402.9|4402.9|4403.2|4403.2|4402.9|4402.9|0
1622630400000|2021-06-02 10:40:00|4403.2|4403.2|4403.2|4403.2|4403.2|4403.2|4403.2|4403.2|0
1622630420000|2021-06-02 10:40:20|4403.08|4403.08|4403.47|4403.47|4403.47|4403.47|4403.08|4403.08|0
1622630450000|2021-06-02 10:40:50|4403.77|4403.77|4404.22|4404.22|4404.22|4404.22|4403.77|4403.77|0
1622630460000|2021-06-02 10:41:00|4403.92|4403.92|4403.92|4403.92|4403.92|4403.92|4403.92|4403.92|0
1622630490000|2021-06-02 10:41:30|4404.01|4404.01|4404.01|4404.01|4404.01|4404.01|4404.01|4404.01|0
1622630520000|2021-06-02 10:42:00|4403.98|4403.98|4403.98|4403.98|4403.98|4403.98|4403.98|4403.98|0
1622630530000|2021-06-02 10:42:10|4403.83|4403.83|4403.38|4403.38|4403.83|4403.83|4403.38|4403.38|0
1622630550000|2021-06-02 10:42:30|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|0
1622630600000|2021-06-02 10:43:20|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|0
1622630710000|2021-06-02 10:45:10|4402.65|4402.65|4402.41|4402.41|4402.65|4402.65|4402.26|4402.26|0
1622630720000|2021-06-02 10:45:20|4402.52|4402.52|4403.04|4403.04|4403.13|4403.13|4402.52|4402.52|0
1622630730000|2021-06-02 10:45:30|4403.09|4403.09|4403.39|4403.39|4403.39|4403.39|4403.09|4403.09|0
1622630740000|2021-06-02 10:45:40|4403.24|4403.24|4403.24|4403.24|4403.24|4403.24|4403.24|4403.24|0
1622630750000|2021-06-02 10:45:50|4403.13|4403.13|4403.13|4403.13|4403.13|4403.13|4403.13|4403.13|0
1622630780000|2021-06-02 10:46:20|4402.9|4402.9|4402.9|4402.9|4402.9|4402.9|4402.9|4402.9|0
1622630800000|2021-06-02 10:46:40|4402.84|4402.84|4402.96|4402.96|4402.96|4402.96|4402.84|4402.84|0
1622630810000|2021-06-02 10:46:50|4402.36|4402.36|4402.53|4402.53|4402.53|4402.53|4402.36|4402.36|0
1622630820000|2021-06-02 10:47:00|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|0
1622630840000|2021-06-02 10:47:20|4402.43|4402.43|4402.52|4402.52|4402.52|4402.52|4402.43|4402.43|0
1622630860000|2021-06-02 10:47:40|4402.4|4402.4|4402.31|4402.31|4402.4|4402.4|4402.31|4402.31|0
1622630880000|2021-06-02 10:48:00|4402.01|4402.01|4402.31|4402.31|4402.31|4402.31|4402.01|4402.01|0
1622630910000|2021-06-02 10:48:30|4402.2|4402.2|4402.2|4402.2|4402.2|4402.2|4402.2|4402.2|0
1622630930000|2021-06-02 10:48:50|4401.9|4401.9|4401.9|4401.9|4401.9|4401.9|4401.9|4401.9|0
1622630940000|2021-06-02 10:49:00|4401.78|4401.78|4401.41|4401.41|4401.78|4401.78|4401.41|4401.41|0
1622630950000|2021-06-02 10:49:10|4401.11|4401.11|4401.22|4401.22|4401.22|4401.22|4401.11|4401.11|0
1622630970000|2021-06-02 10:49:30|4401.07|4401.07|4400.17|4400.17|4401.07|4401.07|4400.17|4400.17|0
1622630990000|2021-06-02 10:49:50|4400.47|4400.47|4400.47|4400.47|4400.47|4400.47|4400.47|4400.47|0
1622631010000|2021-06-02 10:50:10|4400.17|4400.17|4400.17|4400.17|4400.17|4400.17|4400.17|4400.17|0
1622631070000|2021-06-02 10:51:10|4400.47|4400.47|4400.41|4400.41|4400.47|4400.47|4400.41|4400.41|0
1622631130000|2021-06-02 10:52:10|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|0
1622631180000|2021-06-02 10:53:00|4400.67|4400.67|4400.67|4400.67|4400.67|4400.67|4400.67|4400.67|0
1622631190000|2021-06-02 10:53:10|4400.82|4400.82|4400.7|4400.7|4400.82|4400.82|4400.7|4400.7|0
1622631210000|2021-06-02 10:53:30|4400.53|4400.53|4401.19|4401.19|4401.19|4401.19|4400.53|4400.53|0
1622631220000|2021-06-02 10:53:40|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|0
1622631240000|2021-06-02 10:54:00|4401.16|4401.16|4401.11|4401.11|4401.16|4401.16|4401.11|4401.11|0
1622631270000|2021-06-02 10:54:30|4401.23|4401.23|4401.38|4401.38|4401.38|4401.38|4401.23|4401.23|0
1622631280000|2021-06-02 10:54:40|4401.33|4401.33|4401.21|4401.21|4401.33|4401.33|4401.1|4401.1|0
1622631300000|2021-06-02 10:55:00|4401.36|4401.36|4401.36|4401.36|4401.36|4401.36|4401.36|4401.36|0
1622631320000|2021-06-02 10:55:20|4401.66|4401.66|4401.66|4401.66|4401.66|4401.66|4401.66|4401.66|0
1622631350000|2021-06-02 10:55:50|4401.73|4401.73|4402.25|4402.25|4402.4|4402.4|4401.73|4401.73|0
1622631360000|2021-06-02 10:56:00|4402.43|4402.43|4403.94|4403.94|4403.94|4403.94|4402.43|4402.43|0
1622631370000|2021-06-02 10:56:10|4403.79|4403.79|4403.79|4403.79|4403.79|4403.79|4403.79|4403.79|0
1622631400000|2021-06-02 10:56:40|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|0
1622631410000|2021-06-02 10:56:50|4404.54|4404.54|4404.63|4404.63|4404.63|4404.63|4404.54|4404.54|0
1622631420000|2021-06-02 10:57:00|4404.78|4404.78|4405.23|4405.23|4405.38|4405.38|4404.78|4404.78|0
1622631430000|2021-06-02 10:57:10|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|0
1622631440000|2021-06-02 10:57:20|4406.43|4406.43|4406.43|4406.43|4406.43|4406.43|4406.43|4406.43|0
1622631450000|2021-06-02 10:57:30|4405.83|4405.83|4405.83|4405.83|4405.83|4405.83|4405.83|4405.83|0
1622631470000|2021-06-02 10:57:50|4406.06|4406.06|4406.11|4406.11|4406.11|4406.11|4406.06|4406.06|0
1622631490000|2021-06-02 10:58:10|4406.41|4406.41|4406.41|4406.41|4406.41|4406.41|4406.41|4406.41|0
1622631520000|2021-06-02 10:58:40|4406.5|4406.5|4406.65|4406.65|4406.65|4406.65|4406.5|4406.5|0
1622631530000|2021-06-02 10:58:50|4406.95|4406.95|4406.95|4406.95|4406.95|4406.95|4406.95|4406.95|0
1622631540000|2021-06-02 10:59:00|4406.8|4406.8|4406.8|4406.8|4406.8|4406.8|4406.8|4406.8|0
1622631550000|2021-06-02 10:59:10|4406.71|4406.71|4406.71|4406.71|4406.71|4406.71|4406.71|4406.71|0
1622631560000|2021-06-02 10:59:20|4407.01|4407.01|4407.01|4407.01|4407.01|4407.01|4407.01|4407.01|0
1622631570000|2021-06-02 10:59:30|4406.86|4406.86|4406.71|4406.71|4406.86|4406.86|4406.71|4406.71|0
1622631580000|2021-06-02 10:59:40|4407.31|4407.31|4407.41|4407.41|4407.41|4407.41|4407.31|4407.31|0
1622631590000|2021-06-02 10:59:50|4407.37|4407.37|4407.37|4407.37|4407.37|4407.37|4407.37|4407.37|0
1622631600000|2021-06-02 11:00:00|4407.66|4407.66|4407.63|4407.63|4407.66|4407.66|4407.63|4407.63|0
1622631620000|2021-06-02 11:00:20|4407.72|4407.72|4409.06|4409.06|4409.06|4409.06|4407.72|4407.72|0
1622631640000|2021-06-02 11:00:40|4409.11|4409.11|4409.11|4409.11|4409.11|4409.11|4409.11|4409.11|0
1622631650000|2021-06-02 11:00:50|4409.22|4409.22|4409.22|4409.22|4409.22|4409.22|4409.22|4409.22|0
1622631660000|2021-06-02 11:01:00|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|0
1622631670000|2021-06-02 11:01:10|4409.82|4409.82|4409.07|4409.07|4409.82|4409.82|4409.07|4409.07|0
1622631680000|2021-06-02 11:01:20|4409.22|4409.22|4409.22|4409.22|4409.22|4409.22|4409.22|4409.22|0
1622631700000|2021-06-02 11:01:40|4409.37|4409.37|4409.37|4409.37|4409.37|4409.37|4409.37|4409.37|0
1622631720000|2021-06-02 11:02:00|4409.33|4409.33|4409.31|4409.31|4409.76|4409.76|4409.31|4409.31|0
1622631730000|2021-06-02 11:02:10|4409.01|4409.01|4409.16|4409.16|4409.16|4409.16|4409.01|4409.01|0
1622631750000|2021-06-02 11:02:30|4409.12|4409.12|4409.12|4409.12|4409.12|4409.12|4409.12|4409.12|0
1622631770000|2021-06-02 11:02:50|4408.52|4408.52|4408.52|4408.52|4408.52|4408.52|4408.52|4408.52|0
1622631780000|2021-06-02 11:03:00|4408.37|4408.37|4408.28|4408.28|4408.37|4408.37|4408.28|4408.28|0
1622631810000|2021-06-02 11:03:30|4408.31|4408.31|4408.31|4408.31|4408.31|4408.31|4408.31|4408.31|0
1622631820000|2021-06-02 11:03:40|4408.36|4408.36|4408.7|4408.7|4408.9|4408.9|4408.36|4408.36|0
1622631830000|2021-06-02 11:03:50|4408.79|4408.79|4408.91|4408.91|4408.91|4408.91|4408.79|4408.79|0
1622631840000|2021-06-02 11:04:00|4408.93|4408.93|4408.61|4408.61|4408.93|4408.93|4408.61|4408.61|0
1622631870000|2021-06-02 11:04:30|4408.49|4408.49|4408.49|4408.49|4408.49|4408.49|4408.49|4408.49|0
1622631900000|2021-06-02 11:05:00|4408.32|4408.32|4408.56|4408.56|4408.56|4408.56|4408.26|4408.26|0
1622631910000|2021-06-02 11:05:10|4408.5|4408.5|4408.5|4408.5|4408.5|4408.5|4408.5|4408.5|0
1622631940000|2021-06-02 11:05:40|4408.45|4408.45|4408.45|4408.45|4408.45|4408.45|4408.45|4408.45|0
1622631960000|2021-06-02 11:06:00|4408.47|4408.47|4407.73|4407.73|4408.47|4408.47|4407.73|4407.73|0
1622631990000|2021-06-02 11:06:30|4407.88|4407.88|4407.88|4407.88|4407.88|4407.88|4407.88|4407.88|0
1622632000000|2021-06-02 11:06:40|4407.58|4407.58|4407.58|4407.58|4407.58|4407.58|4407.58|4407.58|0
1622632030000|2021-06-02 11:07:10|4407.87|4407.87|4406.83|4406.83|4407.87|4407.87|4406.83|4406.83|0
1622632040000|2021-06-02 11:07:20|4406.74|4406.74|4406.74|4406.74|4406.74|4406.74|4406.74|4406.74|0
1622632070000|2021-06-02 11:07:50|4406.68|4406.68|4406.59|4406.59|4406.68|4406.68|4406.59|4406.59|0
1622632080000|2021-06-02 11:08:00|4406.56|4406.56|4406.26|4406.26|4406.56|4406.56|4406.26|4406.26|0
1622632090000|2021-06-02 11:08:10|4406.23|4406.23|4406.23|4406.23|4406.23|4406.23|4406.23|4406.23|0
1622632130000|2021-06-02 11:08:50|4406.2|4406.2|4406.2|4406.2|4406.2|4406.2|4406.2|4406.2|0
1622632140000|2021-06-02 11:09:00|4406.14|4406.14|4406.14|4406.14|4406.14|4406.14|4406.14|4406.14|0
1622632150000|2021-06-02 11:09:10|4405.84|4405.84|4405.82|4405.82|4405.84|4405.84|4405.82|4405.82|0
1622632160000|2021-06-02 11:09:20|4405.51|4405.51|4404.61|4404.61|4405.51|4405.51|4404.61|4404.61|0
1622632170000|2021-06-02 11:09:30|4404.17|4404.17|4404.17|4404.17|4404.17|4404.17|4404.17|4404.17|0
1622632200000|2021-06-02 11:10:00|4404.08|4404.08|4404.05|4404.05|4404.08|4404.08|4404.05|4404.05|0
1622632230000|2021-06-02 11:10:30|4404.03|4404.03|4404.03|4404.03|4404.03|4404.03|4404.03|4404.03|0
1622632240000|2021-06-02 11:10:40|4403.73|4403.73|4403.73|4403.73|4403.73|4403.73|4403.73|4403.73|0
1622632270000|2021-06-02 11:11:10|4403.88|4403.88|4403.88|4403.88|4403.88|4403.88|4403.88|4403.88|0
1622632280000|2021-06-02 11:11:20|4403.73|4403.73|4403.43|4403.43|4403.73|4403.73|4403.43|4403.43|0
1622632290000|2021-06-02 11:11:30|4403.73|4403.73|4403.73|4403.73|4403.73|4403.73|4403.73|4403.73|0
1622632350000|2021-06-02 11:12:30|4403.43|4403.43|4403.43|4403.43|4403.43|4403.43|4403.43|4403.43|0
1622632380000|2021-06-02 11:13:00|4403.41|4403.41|4403.36|4403.36|4403.41|4403.41|4403.36|4403.36|0
1622632390000|2021-06-02 11:13:10|4403.3|4403.3|4403.3|4403.3|4403.3|4403.3|4403.3|4403.3|0
1622632400000|2021-06-02 11:13:20|4402.4|4402.4|4402.4|4402.4|4402.4|4402.4|4402.4|4402.4|0
1622632410000|2021-06-02 11:13:30|4402.25|4402.25|4401.95|4401.95|4402.25|4402.25|4401.95|4401.95|0
1622632420000|2021-06-02 11:13:40|4402.25|4402.25|4402.25|4402.25|4402.25|4402.25|4402.25|4402.25|0
1622632430000|2021-06-02 11:13:50|4402.1|4402.1|4402.1|4402.1|4402.1|4402.1|4402.1|4402.1|0
1622632450000|2021-06-02 11:14:10|4402.4|4402.4|4402.4|4402.4|4402.4|4402.4|4402.4|4402.4|0
1622632460000|2021-06-02 11:14:20|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|0
1622632470000|2021-06-02 11:14:30|4402.23|4402.23|4402.38|4402.38|4402.38|4402.38|4402.23|4402.23|0
1622632520000|2021-06-02 11:15:20|4402.32|4402.32|4402.4|4402.4|4402.4|4402.4|4402.29|4402.29|0
1622632540000|2021-06-02 11:15:40|4402.7|4402.7|4402.38|4402.38|4402.7|4402.7|4402.38|4402.38|0
1622632560000|2021-06-02 11:16:00|4402.68|4402.68|4402.6|4402.6|4402.68|4402.68|4402.6|4402.6|0
1622632570000|2021-06-02 11:16:10|4402.48|4402.48|4402.48|4402.48|4402.48|4402.48|4402.48|4402.48|0
1622632580000|2021-06-02 11:16:20|4402.6|4402.6|4402.66|4402.66|4402.66|4402.66|4402.6|4402.6|0
1622632590000|2021-06-02 11:16:30|4402.77|4402.77|4402.77|4402.77|4402.77|4402.77|4402.77|4402.77|0
1622632620000|2021-06-02 11:17:00|4402.75|4402.75|4402.75|4402.75|4402.75|4402.75|4402.75|4402.75|0
1622632640000|2021-06-02 11:17:20|4402.71|4402.71|4402.71|4402.71|4402.71|4402.71|4402.71|4402.71|0
1622632650000|2021-06-02 11:17:30|4402.86|4402.86|4402.86|4402.86|4402.86|4402.86|4402.86|4402.86|0
1622632660000|2021-06-02 11:17:40|4402.56|4402.56|4402.56|4402.56|4402.56|4402.56|4402.56|4402.56|0
1622632670000|2021-06-02 11:17:50|4402.48|4402.48|4402.48|4402.48|4402.48|4402.48|4402.48|4402.48|0
1622632680000|2021-06-02 11:18:00|4402.79|4402.79|4402.79|4402.79|4402.79|4402.79|4402.79|4402.79|0
1622632690000|2021-06-02 11:18:10|4402.64|4402.64|4402.64|4402.64|4402.64|4402.64|4402.64|4402.64|0
1622632700000|2021-06-02 11:18:20|4403.24|4403.24|4403.24|4403.24|4403.24|4403.24|4403.24|4403.24|0
1622632710000|2021-06-02 11:18:30|4403.18|4403.18|4403.07|4403.07|4403.18|4403.18|4403.07|4403.07|0
1622632720000|2021-06-02 11:18:40|4402.77|4402.77|4403.67|4403.67|4403.67|4403.67|4402.77|4402.77|0
1622632740000|2021-06-02 11:19:00|4403.97|4403.97|4404.27|4404.27|4404.27|4404.27|4403.97|4403.97|0
1622632780000|2021-06-02 11:19:40|4403.97|4403.97|4403.64|4403.64|4403.97|4403.97|4403.64|4403.64|0
1622632790000|2021-06-02 11:19:50|4403.53|4403.53|4403.53|4403.53|4403.53|4403.53|4403.53|4403.53|0
1622632800000|2021-06-02 11:20:00|4403.5|4403.5|4402.92|4402.92|4403.5|4403.5|4402.92|4402.92|0
1622632810000|2021-06-02 11:20:10|4402.86|4402.86|4402.86|4402.86|4402.86|4402.86|4402.86|4402.86|0
1622632820000|2021-06-02 11:20:20|4402.88|4402.88|4402.94|4402.94|4402.94|4402.94|4402.88|4402.88|0
1622632840000|2021-06-02 11:20:40|4402.79|4402.79|4402.24|4402.24|4402.79|4402.79|4402.19|4402.19|0
1622632850000|2021-06-02 11:20:50|4402.26|4402.26|4402.41|4402.41|4402.41|4402.41|4402.26|4402.26|0
1622632860000|2021-06-02 11:21:00|4402.56|4402.56|4402.43|4402.43|4402.56|4402.56|4402.43|4402.43|0
1622632880000|2021-06-02 11:21:20|4402.39|4402.39|4401.79|4401.79|4402.39|4402.39|4401.79|4401.79|0
1622632910000|2021-06-02 11:21:50|4402.09|4402.09|4402.09|4402.09|4402.09|4402.09|4402.09|4402.09|0
1622632930000|2021-06-02 11:22:10|4402.39|4402.39|4402.39|4402.39|4402.39|4402.39|4402.39|4402.39|0
1622632950000|2021-06-02 11:22:30|4402.69|4402.69|4402.69|4402.69|4402.69|4402.69|4402.69|4402.69|0
1622632960000|2021-06-02 11:22:40|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|0
1622632990000|2021-06-02 11:23:10|4402.87|4402.87|4402.81|4402.81|4402.87|4402.87|4402.81|4402.81|0
1622633010000|2021-06-02 11:23:30|4404.01|4404.01|4404.01|4404.01|4404.01|4404.01|4404.01|4404.01|0
1622633030000|2021-06-02 11:23:50|4404.18|4404.18|4404.18|4404.18|4404.18|4404.18|4404.18|4404.18|0
1622633040000|2021-06-02 11:24:00|4404.48|4404.48|4404.78|4404.78|4404.78|4404.78|4404.48|4404.48|0
1622633050000|2021-06-02 11:24:10|4404.86|4404.86|4404.94|4404.94|4404.94|4404.94|4404.86|4404.86|0
1622633070000|2021-06-02 11:24:30|4404.88|4404.88|4404.58|4404.58|4404.88|4404.88|4404.58|4404.58|0
1622633080000|2021-06-02 11:24:40|4404.73|4404.73|4404.43|4404.43|4404.73|4404.73|4404.43|4404.43|0
1622633090000|2021-06-02 11:24:50|4404.73|4404.73|4404.73|4404.73|4404.73|4404.73|4404.73|4404.73|0
1622633100000|2021-06-02 11:25:00|4404.43|4404.43|4404.43|4404.43|4404.73|4404.73|4404.43|4404.43|0
1622633110000|2021-06-02 11:25:10|4404.13|4404.13|4404.13|4404.13|4404.73|4404.73|4404.13|4404.13|0
1622633140000|2021-06-02 11:25:40|4404.28|4404.28|4403.98|4403.98|4404.28|4404.28|4403.98|4403.98|0
1622633170000|2021-06-02 11:26:10|4404.01|4404.01|4403.44|4403.44|4404.03|4404.03|4403.44|4403.44|0
1622633200000|2021-06-02 11:26:40|4402.83|4402.83|4402.83|4402.83|4402.83|4402.83|4402.83|4402.83|0
1622633220000|2021-06-02 11:27:00|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|0
1622633230000|2021-06-02 11:27:10|4402.75|4402.75|4402.45|4402.45|4402.75|4402.75|4402.45|4402.45|0
1622633250000|2021-06-02 11:27:30|4402.33|4402.33|4402.03|4402.03|4402.33|4402.33|4402.03|4402.03|0
1622633280000|2021-06-02 11:28:00|4401.73|4401.73|4401.37|4401.37|4401.73|4401.73|4401.37|4401.37|0
1622633290000|2021-06-02 11:28:10|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|0
1622633320000|2021-06-02 11:28:40|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|0
1622633330000|2021-06-02 11:28:50|4401.51|4401.51|4401.51|4401.51|4401.51|4401.51|4401.51|4401.51|0
1622633360000|2021-06-02 11:29:20|4401.62|4401.62|4401.62|4401.62|4401.62|4401.62|4401.62|4401.62|0
1622633370000|2021-06-02 11:29:30|4401.64|4401.64|4401.62|4401.62|4401.67|4401.67|4401.62|4401.62|0
1622633380000|2021-06-02 11:29:40|4401.6|4401.6|4401.57|4401.57|4401.6|4401.6|4401.57|4401.57|0
1622633390000|2021-06-02 11:29:50|4401.55|4401.55|4401.55|4401.55|4401.55|4401.55|4401.55|4401.55|0
1622633400000|2021-06-02 11:30:00|4402.15|4402.15|4401.85|4401.85|4402.15|4402.15|4401.85|4401.85|0
1622633430000|2021-06-02 11:30:30|4401.25|4401.25|4400.51|4400.51|4401.25|4401.25|4400.51|4400.51|0
1622633460000|2021-06-02 11:31:00|4400.66|4400.66|4400.8|4400.8|4400.8|4400.8|4400.66|4400.66|0
1622633480000|2021-06-02 11:31:20|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|0
1622633490000|2021-06-02 11:31:30|4400.75|4400.75|4400.75|4400.75|4400.75|4400.75|4400.75|4400.75|0
1622633530000|2021-06-02 11:32:10|4400.7|4400.7|4400.68|4400.68|4400.7|4400.7|4400.68|4400.68|0
1622633550000|2021-06-02 11:32:30|4400.58|4400.58|4400.73|4400.73|4400.73|4400.73|4400.58|4400.58|0
1622633580000|2021-06-02 11:33:00|4401.03|4401.03|4401.03|4401.03|4401.03|4401.03|4401.03|4401.03|0
1622633590000|2021-06-02 11:33:10|4400.73|4400.73|4400.54|4400.54|4400.73|4400.73|4400.54|4400.54|0
1622633600000|2021-06-02 11:33:20|4400.6|4400.6|4400.6|4400.6|4400.6|4400.6|4400.6|4400.6|0
1622633610000|2021-06-02 11:33:30|4400.54|4400.54|4400.84|4400.84|4400.84|4400.84|4400.54|4400.54|0
1622633640000|2021-06-02 11:34:00|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|0
1622633670000|2021-06-02 11:34:30|4401.01|4401.01|4401.01|4401.01|4401.01|4401.01|4401.01|4401.01|0
1622633690000|2021-06-02 11:34:50|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|0
1622633710000|2021-06-02 11:35:10|4401.16|4401.16|4401.16|4401.16|4401.16|4401.16|4401.16|4401.16|0
1622633760000|2021-06-02 11:36:00|4401.21|4401.21|4401.4|4401.4|4401.4|4401.4|4401.21|4401.21|0
1622633780000|2021-06-02 11:36:20|4401.25|4401.25|4401.36|4401.36|4401.36|4401.36|4401.25|4401.25|0
1622633790000|2021-06-02 11:36:30|4401.66|4401.66|4401.66|4401.66|4401.66|4401.66|4401.66|4401.66|0
1622633800000|2021-06-02 11:36:40|4401.78|4401.78|4401.78|4401.78|4401.78|4401.78|4401.78|4401.78|0
1622633810000|2021-06-02 11:36:50|4401.48|4401.48|4401.48|4401.48|4401.48|4401.48|4401.48|4401.48|0
1622633820000|2021-06-02 11:37:00|4401.42|4401.42|4401.19|4401.19|4401.42|4401.42|4401.19|4401.19|0
1622633840000|2021-06-02 11:37:20|4401.16|4401.16|4400.9|4400.9|4401.16|4401.16|4400.9|4400.9|0
1622633850000|2021-06-02 11:37:30|4401.08|4401.08|4401.08|4401.08|4401.08|4401.08|4401.04|4401.04|0
1622633870000|2021-06-02 11:37:50|4400.93|4400.93|4400.93|4400.93|4400.93|4400.93|4400.93|4400.93|0
1622633900000|2021-06-02 11:38:20|4401.53|4401.53|4401.53|4401.53|4401.53|4401.53|4401.53|4401.53|0
1622633930000|2021-06-02 11:38:50|4401.65|4401.65|4401.62|4401.62|4401.65|4401.65|4401.62|4401.62|0
1622633940000|2021-06-02 11:39:00|4401.32|4401.32|4401.32|4401.32|4401.32|4401.32|4401.32|4401.32|0
1622633960000|2021-06-02 11:39:20|4401.35|4401.35|4401.32|4401.32|4401.35|4401.35|4401.32|4401.32|0
1622633970000|2021-06-02 11:39:30|4401.02|4401.02|4401.02|4401.02|4401.02|4401.02|4401.02|4401.02|0
1622633990000|2021-06-02 11:39:50|4400.93|4400.93|4400.93|4400.93|4400.93|4400.93|4400.93|4400.93|0
1622634010000|2021-06-02 11:40:10|4400.78|4400.78|4400.88|4400.88|4401.23|4401.23|4400.78|4400.78|0
1622634020000|2021-06-02 11:40:20|4401.03|4401.03|4400.73|4400.73|4401.03|4401.03|4400.73|4400.73|0
1622634030000|2021-06-02 11:40:30|4400.64|4400.64|4400.73|4400.73|4400.73|4400.73|4400.64|4400.64|0
1622634050000|2021-06-02 11:40:50|4400.43|4400.43|4400.45|4400.45|4400.45|4400.45|4400.34|4400.34|0
1622634080000|2021-06-02 11:41:20|4400.54|4400.54|4400.54|4400.54|4400.54|4400.54|4400.54|4400.54|0
1622634090000|2021-06-02 11:41:30|4400.24|4400.24|4400.39|4400.39|4400.54|4400.54|4400.24|4400.24|0
1622634120000|2021-06-02 11:42:00|4400.42|4400.42|4400.55|4400.55|4400.55|4400.55|4400.42|4400.42|0
1622634140000|2021-06-02 11:42:20|4400.85|4400.85|4400.85|4400.85|4400.85|4400.85|4400.85|4400.85|0
1622634180000|2021-06-02 11:43:00|4400.97|4400.97|4401.03|4401.03|4401.03|4401.03|4400.97|4400.97|0
1622634200000|2021-06-02 11:43:20|4401.33|4401.33|4401.93|4401.93|4401.93|4401.93|4401.33|4401.33|0
1622634210000|2021-06-02 11:43:30|4401.63|4401.63|4401.63|4401.63|4401.63|4401.63|4401.63|4401.63|0
1622634230000|2021-06-02 11:43:50|4401.54|4401.54|4401.54|4401.54|4401.54|4401.54|4401.54|4401.54|0
1622634250000|2021-06-02 11:44:10|4401.51|4401.51|4401.51|4401.51|4401.51|4401.51|4401.51|4401.51|0
1622634270000|2021-06-02 11:44:30|4401.66|4401.66|4401.6|4401.6|4401.66|4401.66|4401.6|4401.6|0
1622634290000|2021-06-02 11:44:50|4401.69|4401.69|4401.69|4401.69|4401.69|4401.69|4401.69|4401.69|0
1622634300000|2021-06-02 11:45:00|4402.29|4402.29|4402.56|4402.56|4402.56|4402.56|4402.29|4402.29|0
1622634310000|2021-06-02 11:45:10|4402.44|4402.44|4402.59|4402.59|4402.59|4402.59|4402.44|4402.44|0
1622634340000|2021-06-02 11:45:40|4402.44|4402.44|4402.59|4402.59|4402.59|4402.59|4402.44|4402.44|0
1622634390000|2021-06-02 11:46:30|4402.5|4402.5|4402.41|4402.41|4402.5|4402.5|4402.41|4402.41|0
1622634420000|2021-06-02 11:47:00|4402.11|4402.11|4401.81|4401.81|4402.11|4402.11|4401.81|4401.81|0
1622634430000|2021-06-02 11:47:10|4401.73|4401.73|4401.62|4401.62|4401.73|4401.73|4401.62|4401.62|0
1622634460000|2021-06-02 11:47:40|4401.47|4401.47|4401.62|4401.62|4401.62|4401.62|4401.47|4401.47|0
1622634470000|2021-06-02 11:47:50|4401.64|4401.64|4402.24|4402.24|4402.24|4402.24|4401.64|4401.64|0
1622634490000|2021-06-02 11:48:10|4402.39|4402.39|4402.66|4402.66|4402.69|4402.69|4402.39|4402.39|0
1622634510000|2021-06-02 11:48:30|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|0
1622634540000|2021-06-02 11:49:00|4402.76|4402.76|4402.64|4402.64|4402.76|4402.76|4402.64|4402.64|0
1622634560000|2021-06-02 11:49:20|4402.34|4402.34|4402.34|4402.34|4402.34|4402.34|4402.34|4402.34|0
1622634580000|2021-06-02 11:49:40|4402.64|4402.64|4402.05|4402.05|4402.64|4402.64|4402.05|4402.05|0
1622634600000|2021-06-02 11:50:00|4402.2|4402.2|4402.35|4402.35|4402.35|4402.35|4402.2|4402.2|0
1622634620000|2021-06-02 11:50:20|4402.32|4402.32|4402.32|4402.32|4402.32|4402.32|4402.32|4402.32|0
1622634630000|2021-06-02 11:50:30|4402.92|4402.92|4402.92|4402.92|4402.92|4402.92|4402.92|4402.92|0
1622634640000|2021-06-02 11:50:40|4403.07|4403.07|4403.11|4403.11|4403.11|4403.11|4403.07|4403.07|0
1622634650000|2021-06-02 11:50:50|4403.26|4403.26|4403.11|4403.11|4403.26|4403.26|4403.11|4403.11|0
1622634660000|2021-06-02 11:51:00|4402.81|4402.81|4402.51|4402.51|4402.81|4402.81|4402.51|4402.51|0
1622634670000|2021-06-02 11:51:10|4402.66|4402.66|4402.66|4402.66|4402.66|4402.66|4402.66|4402.66|0
1622634690000|2021-06-02 11:51:30|4402.59|4402.59|4402.59|4402.59|4402.59|4402.59|4402.59|4402.59|0
1622634700000|2021-06-02 11:51:40|4402.29|4402.29|4402.44|4402.44|4402.44|4402.44|4402.29|4402.29|0
1622634710000|2021-06-02 11:51:50|4402.74|4402.74|4402.74|4402.74|4402.74|4402.74|4402.74|4402.74|0
1622634720000|2021-06-02 11:52:00|4402.44|4402.44|4402.49|4402.49|4402.49|4402.49|4402.44|4402.44|0
1622634750000|2021-06-02 11:52:30|4403.09|4403.09|4403.09|4403.09|4403.09|4403.09|4403.09|4403.09|0
1622634770000|2021-06-02 11:52:50|4402.94|4402.94|4402.88|4402.88|4402.94|4402.94|4402.88|4402.88|0
1622634780000|2021-06-02 11:53:00|4402.58|4402.58|4402.58|4402.58|4402.58|4402.58|4402.58|4402.58|0
1622634800000|2021-06-02 11:53:20|4402.28|4402.28|4402.28|4402.28|4402.28|4402.28|4402.28|4402.28|0
1622634810000|2021-06-02 11:53:30|4401.98|4401.98|4401.98|4401.98|4401.98|4401.98|4401.98|4401.98|0
1622634830000|2021-06-02 11:53:50|4401.69|4401.69|4401.69|4401.69|4401.69|4401.69|4401.69|4401.69|0
1622634840000|2021-06-02 11:54:00|4401.08|4401.08|4401.08|4401.08|4401.08|4401.08|4401.08|4401.08|0
1622634850000|2021-06-02 11:54:10|4400.99|4400.99|4401.08|4401.08|4401.08|4401.08|4400.99|4400.99|0
1622634860000|2021-06-02 11:54:20|4401.23|4401.23|4401.5|4401.5|4401.65|4401.65|4401.05|4401.05|0
1622634870000|2021-06-02 11:54:30|4401.59|4401.59|4401.74|4401.74|4401.74|4401.74|4401.59|4401.59|0
1622634880000|2021-06-02 11:54:40|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|0
1622634900000|2021-06-02 11:55:00|4401.5|4401.5|4401.5|4401.5|4401.5|4401.5|4401.5|4401.5|0
1622634950000|2021-06-02 11:55:50|4401.8|4401.8|4401.84|4401.84|4402.11|4402.11|4401.8|4401.8|0
1622634960000|2021-06-02 11:56:00|4401.93|4401.93|4401.93|4401.93|4401.93|4401.93|4401.93|4401.93|0
1622634970000|2021-06-02 11:56:10|4401.78|4401.78|4401.78|4401.78|4401.78|4401.78|4401.78|4401.78|0
1622634980000|2021-06-02 11:56:20|4401.93|4401.93|4401.93|4401.93|4401.93|4401.93|4401.93|4401.93|0
1622634990000|2021-06-02 11:56:30|4401.96|4401.96|4401.96|4401.96|4401.96|4401.96|4401.96|4401.96|0
1622635030000|2021-06-02 11:57:10|4402.02|4402.02|4402.02|4402.02|4402.02|4402.02|4402.02|4402.02|0
1622635050000|2021-06-02 11:57:30|4401.72|4401.72|4401.72|4401.72|4401.72|4401.72|4401.72|4401.72|0
1622635060000|2021-06-02 11:57:40|4401.9|4401.9|4401.9|4401.9|4401.9|4401.9|4401.9|4401.9|0
1622635080000|2021-06-02 11:58:00|4401.99|4401.99|4401.97|4401.97|4401.99|4401.99|4401.97|4401.97|0
1622635090000|2021-06-02 11:58:10|4401.82|4401.82|4401.82|4401.82|4401.82|4401.82|4401.82|4401.82|0
1622635100000|2021-06-02 11:58:20|4402.12|4402.12|4402.12|4402.12|4402.12|4402.12|4402.12|4402.12|0
1622635110000|2021-06-02 11:58:30|4402.26|4402.26|4402.26|4402.26|4402.26|4402.26|4402.26|4402.26|0
1622635130000|2021-06-02 11:58:50|4403.47|4403.47|4403.41|4403.41|4403.47|4403.47|4403.41|4403.41|0
1622635160000|2021-06-02 11:59:20|4403.37|4403.37|4403.37|4403.37|4403.37|4403.37|4403.37|4403.37|0
1622635180000|2021-06-02 11:59:40|4403.22|4403.22|4403.22|4403.22|4403.22|4403.22|4403.22|4403.22|0
1622635190000|2021-06-02 11:59:50|4403.37|4403.37|4403.6|4403.6|4403.6|4403.6|4403.37|4403.37|0
1622635200000|2021-06-02 12:00:00|4403.69|4403.69|4403.81|4403.81|4403.81|4403.81|4403.69|4403.69|0
1622635210000|2021-06-02 12:00:10|4403.96|4403.96|4403.96|4403.96|4403.96|4403.96|4403.96|4403.96|0
1622635220000|2021-06-02 12:00:20|4404.05|4404.05|4404.05|4404.05|4404.05|4404.05|4404.05|4404.05|0
1622635230000|2021-06-02 12:00:30|4404.14|4404.14|4404.05|4404.05|4404.14|4404.14|4404.05|4404.05|0
1622635250000|2021-06-02 12:00:50|4404.65|4404.65|4404.53|4404.53|4404.65|4404.65|4404.53|4404.53|0
1622635260000|2021-06-02 12:01:00|4404.68|4404.68|4404.68|4404.68|4404.68|4404.68|4404.68|4404.68|0
1622635270000|2021-06-02 12:01:10|4405.58|4405.58|4405.58|4405.58|4405.58|4405.58|4405.58|4405.58|0
1622635280000|2021-06-02 12:01:20|4405.28|4405.28|4405.19|4405.19|4405.28|4405.28|4405.19|4405.19|0
1622635290000|2021-06-02 12:01:30|4405.79|4405.79|4405.58|4405.58|4405.88|4405.88|4405.58|4405.58|0
1622635300000|2021-06-02 12:01:40|4405.67|4405.67|4405.67|4405.67|4405.67|4405.67|4405.67|4405.67|0
1622635310000|2021-06-02 12:01:50|4405.37|4405.37|4405.37|4405.37|4405.37|4405.37|4405.37|4405.37|0
1622635320000|2021-06-02 12:02:00|4405.41|4405.41|4405.53|4405.53|4405.53|4405.53|4405.41|4405.41|0
1622635340000|2021-06-02 12:02:20|4405.41|4405.41|4405.41|4405.41|4405.41|4405.41|4405.41|4405.41|0
1622635400000|2021-06-02 12:03:20|4405.26|4405.26|4405.26|4405.26|4405.26|4405.26|4405.26|4405.26|0
1622635410000|2021-06-02 12:03:30|4405.56|4405.56|4405.39|4405.39|4405.56|4405.56|4405.39|4405.39|0
1622635420000|2021-06-02 12:03:40|4405.41|4405.41|4405.71|4405.71|4405.71|4405.71|4405.11|4405.11|0
1622635430000|2021-06-02 12:03:50|4406.01|4406.01|4406.36|4406.36|4406.36|4406.36|4406.01|4406.01|0
1622635440000|2021-06-02 12:04:00|4406.51|4406.51|4406.66|4406.66|4406.66|4406.66|4406.51|4406.51|0
1622635460000|2021-06-02 12:04:20|4406.84|4406.84|4406.84|4406.84|4406.84|4406.84|4406.84|4406.84|0
1622635470000|2021-06-02 12:04:30|4406.54|4406.54|4407.44|4407.44|4407.44|4407.44|4406.54|4406.54|0
1622635480000|2021-06-02 12:04:40|4406.84|4406.84|4406.84|4406.84|4406.84|4406.84|4406.84|4406.84|0
1622635490000|2021-06-02 12:04:50|4406.54|4406.54|4406.3|4406.3|4406.54|4406.54|4406.3|4406.3|0
1622635510000|2021-06-02 12:05:10|4406.15|4406.15|4406.08|4406.08|4406.15|4406.15|4406|4406|0
1622635520000|2021-06-02 12:05:20|4405.48|4405.48|4405.48|4405.48|4405.48|4405.48|4405.48|4405.48|0
1622635550000|2021-06-02 12:05:50|4405.33|4405.33|4405.18|4405.18|4405.33|4405.33|4405.18|4405.18|0
1622635560000|2021-06-02 12:06:00|4404.88|4404.88|4404.88|4404.88|4404.88|4404.88|4404.88|4404.88|0
1622635600000|2021-06-02 12:06:40|4405.03|4405.03|4404.88|4404.88|4405.03|4405.03|4404.88|4404.88|0
1622635650000|2021-06-02 12:07:30|4404.73|4404.73|4404.73|4404.73|4404.73|4404.73|4404.73|4404.73|0
1622635660000|2021-06-02 12:07:40|4405.33|4405.33|4405.48|4405.48|4405.48|4405.48|4405.33|4405.33|0
1622635680000|2021-06-02 12:08:00|4405.33|4405.33|4405.33|4405.33|4405.33|4405.33|4405.33|4405.33|0
1622635710000|2021-06-02 12:08:30|4405.63|4405.63|4405.48|4405.48|4405.63|4405.63|4405.33|4405.33|0
1622635720000|2021-06-02 12:08:40|4405.5|4405.5|4405.09|4405.09|4405.54|4405.54|4405.09|4405.09|0
1622635730000|2021-06-02 12:08:50|4404.94|4404.94|4404.94|4404.94|4404.94|4404.94|4404.94|4404.94|0
1622635740000|2021-06-02 12:09:00|4404.8|4404.8|4404.05|4404.05|4404.8|4404.8|4404.05|4404.05|0
1622635750000|2021-06-02 12:09:10|4403.44|4403.44|4403.44|4403.44|4403.44|4403.44|4403.44|4403.44|0
1622635780000|2021-06-02 12:09:40|4403.14|4403.14|4403.29|4403.29|4403.29|4403.29|4403.14|4403.14|0
1622635800000|2021-06-02 12:10:00|4403.44|4403.44|4403.44|4403.44|4403.44|4403.44|4403.44|4403.44|0
1622635810000|2021-06-02 12:10:10|4403.74|4403.74|4403.74|4403.74|4403.74|4403.74|4403.74|4403.74|0
1622635850000|2021-06-02 12:10:50|4403.79|4403.79|4404.56|4404.56|4404.56|4404.56|4403.79|4403.79|0
1622635870000|2021-06-02 12:11:10|4404.47|4404.47|4404.47|4404.47|4404.47|4404.47|4404.47|4404.47|0
1622635880000|2021-06-02 12:11:20|4404.38|4404.38|4404.38|4404.38|4404.38|4404.38|4404.38|4404.38|0
1622635890000|2021-06-02 12:11:30|4404.53|4404.53|4404.68|4404.68|4404.68|4404.68|4404.53|4404.53|0
1622635900000|2021-06-02 12:11:40|4404.53|4404.53|4404.53|4404.53|4404.53|4404.53|4404.38|4404.38|0
1622635910000|2021-06-02 12:11:50|4404.38|4404.38|4403.85|4403.85|4404.38|4404.38|4403.85|4403.85|0
1622635920000|2021-06-02 12:12:00|4403.55|4403.55|4403.1|4403.1|4403.55|4403.55|4402.96|4402.96|0
1622635930000|2021-06-02 12:12:10|4402.99|4402.99|4402.84|4402.84|4402.99|4402.99|4402.69|4402.69|0
1622635950000|2021-06-02 12:12:30|4402.24|4402.24|4402.99|4402.99|4402.99|4402.99|4402.24|4402.24|0
1622636020000|2021-06-02 12:13:40|4402.95|4402.95|4402.95|4402.95|4402.95|4402.95|4402.95|4402.95|0
1622636040000|2021-06-02 12:14:00|4403.25|4403.25|4402.95|4402.95|4403.25|4403.25|4402.95|4402.95|0
1622636090000|2021-06-02 12:14:50|4403.55|4403.55|4403.52|4403.52|4403.55|4403.55|4403.52|4403.52|0
1622636100000|2021-06-02 12:15:00|4403.55|4403.55|4403.85|4403.85|4403.85|4403.85|4403.55|4403.55|0
1622636110000|2021-06-02 12:15:10|4403.7|4403.7|4403.7|4403.7|4403.7|4403.7|4403.7|4403.7|0
1622636120000|2021-06-02 12:15:20|4403.4|4403.4|4403.54|4403.54|4403.54|4403.54|4403.4|4403.4|0
1622636140000|2021-06-02 12:15:40|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|0
1622636220000|2021-06-02 12:17:00|4404.14|4404.14|4404.14|4404.14|4404.14|4404.14|4404.14|4404.14|0
1622636230000|2021-06-02 12:17:10|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|0
1622636240000|2021-06-02 12:17:20|4403.94|4403.94|4403.64|4403.64|4403.94|4403.94|4403.64|4403.64|0
1622636250000|2021-06-02 12:17:30|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|0
1622636280000|2021-06-02 12:18:00|4403.05|4403.05|4403.05|4403.05|4403.05|4403.05|4403.05|4403.05|0
1622636290000|2021-06-02 12:18:10|4402.93|4402.93|4403.08|4403.08|4403.08|4403.08|4402.93|4402.93|0
1622636300000|2021-06-02 12:18:20|4402.48|4402.48|4402.48|4402.48|4402.48|4402.48|4402.48|4402.48|0
1622636310000|2021-06-02 12:18:30|4402.33|4402.33|4401.23|4401.23|4402.33|4402.33|4401.23|4401.23|0
1622636330000|2021-06-02 12:18:50|4401.08|4401.08|4401.17|4401.17|4401.17|4401.17|4401.02|4401.02|0
1622636350000|2021-06-02 12:19:10|4401.02|4401.02|4401.02|4401.02|4401.02|4401.02|4401.02|4401.02|0
1622636370000|2021-06-02 12:19:30|4401.17|4401.17|4400.42|4400.42|4401.17|4401.17|4400.42|4400.42|0
1622636380000|2021-06-02 12:19:40|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|4400.12|4400.12|0
1622636390000|2021-06-02 12:19:50|4400.12|4400.12|4400.12|4400.12|4400.12|4400.12|4400.12|4400.12|0
1622636400000|2021-06-02 12:20:00|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|0
1622636410000|2021-06-02 12:20:10|4400.12|4400.12|4399.82|4399.82|4400.12|4400.12|4399.82|4399.82|0
1622636420000|2021-06-02 12:20:20|4399.67|4399.67|4399.67|4399.67|4399.67|4399.67|4399.67|4399.67|0
1622636450000|2021-06-02 12:20:50|4399.37|4399.37|4399.37|4399.37|4399.37|4399.37|4399.37|4399.37|0
1622636460000|2021-06-02 12:21:00|4399.28|4399.28|4399.28|4399.28|4399.28|4399.28|4399.28|4399.28|0
1622636470000|2021-06-02 12:21:10|4399.43|4399.43|4399.43|4399.43|4399.43|4399.43|4399.43|4399.43|0
1622636480000|2021-06-02 12:21:20|4399.34|4399.34|4399.34|4399.34|4399.34|4399.34|4399.34|4399.34|0
1622636510000|2021-06-02 12:21:50|4399.64|4399.64|4399.64|4399.64|4399.64|4399.64|4399.64|4399.64|0
1622636520000|2021-06-02 12:22:00|4399.94|4399.94|4399.94|4399.94|4399.94|4399.94|4399.94|4399.94|0
1622636560000|2021-06-02 12:22:40|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|0
1622636570000|2021-06-02 12:22:50|4399.57|4399.57|4399.57|4399.57|4399.57|4399.57|4399.57|4399.57|0
1622636580000|2021-06-02 12:23:00|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|0
1622636590000|2021-06-02 12:23:10|4399.27|4399.27|4399.27|4399.27|4399.27|4399.27|4399.27|4399.27|0
1622636600000|2021-06-02 12:23:20|4399.57|4399.57|4399.19|4399.19|4399.57|4399.57|4399.16|4399.16|0
1622636610000|2021-06-02 12:23:30|4399.3|4399.3|4399.39|4399.39|4399.39|4399.39|4399.3|4399.3|0
1622636620000|2021-06-02 12:23:40|4399.09|4399.09|4399.39|4399.39|4399.39|4399.39|4399.09|4399.09|0
1622636670000|2021-06-02 12:24:30|4399.42|4399.42|4399.44|4399.44|4399.44|4399.44|4399.42|4399.42|0
1622636680000|2021-06-02 12:24:40|4399.14|4399.14|4398.69|4398.69|4399.14|4399.14|4398.69|4398.69|0
1622636690000|2021-06-02 12:24:50|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|0
1622636720000|2021-06-02 12:25:20|4398.7|4398.7|4399|4399|4399|4399|4398.7|4398.7|0
1622636740000|2021-06-02 12:25:40|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|4399.6|0
1622636750000|2021-06-02 12:25:50|4399.9|4399.9|4399.9|4399.9|4399.9|4399.9|4399.9|4399.9|0
1622636760000|2021-06-02 12:26:00|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|0
1622636770000|2021-06-02 12:26:10|4400.03|4400.03|4400.03|4400.03|4400.03|4400.03|4400.03|4400.03|0
1622636790000|2021-06-02 12:26:30|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|0
1622636800000|2021-06-02 12:26:40|4400.03|4400.03|4399.88|4399.88|4400.03|4400.03|4399.88|4399.88|0
1622636830000|2021-06-02 12:27:10|4399.93|4399.93|4400.23|4400.23|4400.23|4400.23|4399.93|4399.93|0
1622636840000|2021-06-02 12:27:20|4400.27|4400.27|4400.41|4400.41|4400.41|4400.41|4400.27|4400.27|0
1622636890000|2021-06-02 12:28:10|4400.32|4400.32|4400.32|4400.32|4400.32|4400.32|4400.32|4400.32|0
1622636900000|2021-06-02 12:28:20|4400.47|4400.47|4399.57|4399.57|4400.47|4400.47|4399.57|4399.57|0
1622636910000|2021-06-02 12:28:30|4399.42|4399.42|4399.27|4399.27|4399.42|4399.42|4399.27|4399.27|0
1622636930000|2021-06-02 12:28:50|4399.36|4399.36|4399.06|4399.06|4399.36|4399.36|4399.06|4399.06|0
1622636940000|2021-06-02 12:29:00|4399.21|4399.21|4399.21|4399.21|4399.21|4399.21|4399.21|4399.21|0
1622636950000|2021-06-02 12:29:10|4399.06|4399.06|4399.06|4399.06|4399.06|4399.06|4399.06|4399.06|0
1622636970000|2021-06-02 12:29:30|4399.21|4399.21|4399.06|4399.06|4399.21|4399.21|4399.06|4399.06|0
1622636980000|2021-06-02 12:29:40|4399.15|4399.15|4399|4399|4399.15|4399.15|4399|4399|0
1622636990000|2021-06-02 12:29:50|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|0
1622637000000|2021-06-02 12:30:00|4398.85|4398.85|4398.93|4398.93|4398.93|4398.93|4398.78|4398.78|0
1622637010000|2021-06-02 12:30:10|4399.23|4399.23|4399.08|4399.08|4399.23|4399.23|4399.08|4399.08|0
1622637040000|2021-06-02 12:30:40|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|0
1622637060000|2021-06-02 12:31:00|4398.69|4398.69|4398.99|4398.99|4398.99|4398.99|4398.69|4398.69|0
1622637080000|2021-06-02 12:31:20|4399.14|4399.14|4399.59|4399.59|4399.59|4399.59|4399.14|4399.14|0
1622637100000|2021-06-02 12:31:40|4399.29|4399.29|4398.99|4398.99|4399.29|4399.29|4398.99|4398.99|0
1622637110000|2021-06-02 12:31:50|4399.14|4399.14|4399.4|4399.4|4399.55|4399.55|4399.14|4399.14|0
1622637120000|2021-06-02 12:32:00|4399.1|4399.1|4398.95|4398.95|4399.1|4399.1|4398.95|4398.95|0
1622637130000|2021-06-02 12:32:10|4398.84|4398.84|4398.42|4398.42|4398.84|4398.84|4398.42|4398.42|0
1622637140000|2021-06-02 12:32:20|4398.48|4398.48|4398.12|4398.12|4398.48|4398.48|4398.12|4398.12|0
1622637160000|2021-06-02 12:32:40|4397.97|4397.97|4397.97|4397.97|4397.97|4397.97|4397.97|4397.97|0
1622637180000|2021-06-02 12:33:00|4398|4398|4398|4398|4398|4398|4398|4398|0
1622637210000|2021-06-02 12:33:30|4397.1|4397.1|4396.8|4396.8|4397.1|4397.1|4396.8|4396.8|0
1622637220000|2021-06-02 12:33:40|4397.1|4397.1|4397.4|4397.4|4397.4|4397.4|4397.1|4397.1|0
1622637230000|2021-06-02 12:33:50|4397.25|4397.25|4396.8|4396.8|4397.25|4397.25|4396.8|4396.8|0
1622637250000|2021-06-02 12:34:10|4396.5|4396.5|4396.5|4396.5|4396.5|4396.5|4396.5|4396.5|0
1622637260000|2021-06-02 12:34:20|4396.8|4396.8|4396.8|4396.8|4396.8|4396.8|4396.8|4396.8|0
1622637280000|2021-06-02 12:34:40|4396.2|4396.2|4396.14|4396.14|4396.2|4396.2|4396.14|4396.14|0
1622637300000|2021-06-02 12:35:00|4396.08|4396.08|4395.78|4395.78|4396.08|4396.08|4395.78|4395.78|0
1622637310000|2021-06-02 12:35:10|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|0
1622637330000|2021-06-02 12:35:30|4395.52|4395.52|4395.58|4395.58|4395.58|4395.58|4395.52|4395.52|0
1622637350000|2021-06-02 12:35:50|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|0
1622637360000|2021-06-02 12:36:00|4395.25|4395.25|4393.51|4393.51|4395.25|4395.25|4393.51|4393.51|0
1622637370000|2021-06-02 12:36:10|4393.36|4393.36|4393.21|4393.21|4393.36|4393.36|4393.21|4393.21|0
1622637380000|2021-06-02 12:36:20|4393.17|4393.17|4393.32|4393.32|4393.32|4393.32|4393.17|4393.17|0
1622637400000|2021-06-02 12:36:40|4393.02|4393.02|4393.02|4393.02|4393.02|4393.02|4393.02|4393.02|0
1622637410000|2021-06-02 12:36:50|4392.98|4392.98|4392.98|4392.98|4392.98|4392.98|4392.98|4392.98|0
1622637420000|2021-06-02 12:37:00|4392.95|4392.95|4392.95|4392.95|4392.95|4392.95|4392.95|4392.95|0
1622637430000|2021-06-02 12:37:10|4393.86|4393.86|4393.86|4393.86|4393.86|4393.86|4393.86|4393.86|0
1622637440000|2021-06-02 12:37:20|4393.8|4393.8|4392.91|4392.91|4393.8|4393.8|4392.91|4392.91|0
1622637450000|2021-06-02 12:37:30|4392.89|4392.89|4392.29|4392.29|4392.94|4392.94|4392.29|4392.29|0
1622637480000|2021-06-02 12:38:00|4392.24|4392.24|4392.69|4392.69|4392.69|4392.69|4392.09|4392.09|0
1622637490000|2021-06-02 12:38:10|4392.84|4392.84|4392.84|4392.84|4392.84|4392.84|4392.84|4392.84|0
1622637500000|2021-06-02 12:38:20|4392.87|4392.87|4392.91|4392.91|4392.91|4392.91|4392.87|4392.87|0
1622637510000|2021-06-02 12:38:30|4393.51|4393.51|4393.51|4393.51|4393.51|4393.51|4393.51|4393.51|0
1622637520000|2021-06-02 12:38:40|4393.36|4393.36|4393.36|4393.36|4393.36|4393.36|4393.36|4393.36|0
1622637560000|2021-06-02 12:39:20|4393.29|4393.29|4393.25|4393.25|4393.29|4393.29|4393.25|4393.25|0
1622637570000|2021-06-02 12:39:30|4392.95|4392.95|4393.4|4393.4|4393.4|4393.4|4392.95|4392.95|0
1622637580000|2021-06-02 12:39:40|4393.44|4393.44|4393.74|4393.74|4393.74|4393.74|4393.44|4393.44|0
1622637600000|2021-06-02 12:40:00|4393.14|4393.14|4393.44|4393.44|4393.44|4393.44|4393.14|4393.14|0
1622637630000|2021-06-02 12:40:30|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|0
1622637640000|2021-06-02 12:40:40|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|0
1622637670000|2021-06-02 12:41:10|4392.69|4392.69|4392.69|4392.69|4392.69|4392.69|4392.69|4392.69|0
1622637680000|2021-06-02 12:41:20|4392.39|4392.39|4392.39|4392.39|4392.39|4392.39|4392.39|4392.39|0
1622637690000|2021-06-02 12:41:30|4392.48|4392.48|4392.39|4392.39|4392.57|4392.57|4392.39|4392.39|0
1622637700000|2021-06-02 12:41:40|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|0
1622637710000|2021-06-02 12:41:50|4392.49|4392.49|4392.43|4392.43|4392.55|4392.55|4392.43|4392.43|0
1622637720000|2021-06-02 12:42:00|4392.49|4392.49|4392.49|4392.49|4392.54|4392.54|4392.49|4392.49|0
1622637730000|2021-06-02 12:42:10|4392.34|4392.34|4391.63|4391.63|4392.34|4392.34|4391.63|4391.63|0
1622637750000|2021-06-02 12:42:30|4391.51|4391.51|4391.51|4391.51|4391.51|4391.51|4391.51|4391.51|0
1622637760000|2021-06-02 12:42:40|4391.6|4391.6|4392.2|4392.2|4392.2|4392.2|4391.6|4391.6|0
1622637770000|2021-06-02 12:42:50|4391.9|4391.9|4391.9|4391.9|4391.9|4391.9|4391.9|4391.9|0
1622637780000|2021-06-02 12:43:00|4392.05|4392.05|4391.15|4391.15|4392.05|4392.05|4391.15|4391.15|0
1622637790000|2021-06-02 12:43:10|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|0
1622637800000|2021-06-02 12:43:20|4390.89|4390.89|4391|4391|4391|4391|4390.89|4390.89|0
1622637820000|2021-06-02 12:43:40|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|0
1622637830000|2021-06-02 12:43:50|4392.32|4392.32|4392.62|4392.62|4392.62|4392.62|4392.32|4392.32|0
1622637850000|2021-06-02 12:44:10|4392.77|4392.77|4392.77|4392.77|4392.77|4392.77|4392.77|4392.77|0
1622637890000|2021-06-02 12:44:50|4392.86|4392.86|4392.86|4392.86|4392.86|4392.86|4392.86|4392.86|0
1622637900000|2021-06-02 12:45:00|4392.71|4392.71|4392.68|4392.68|4392.85|4392.85|4392.68|4392.68|0
1622637910000|2021-06-02 12:45:10|4392.74|4392.74|4392.74|4392.74|4392.74|4392.74|4392.74|4392.74|0
1622637930000|2021-06-02 12:45:30|4392.44|4392.44|4392.74|4392.74|4392.74|4392.74|4392.44|4392.44|0
1622637960000|2021-06-02 12:46:00|4392.44|4392.44|4392.53|4392.53|4392.53|4392.53|4392.44|4392.44|0
1622638010000|2021-06-02 12:46:50|4392.6|4392.6|4392.6|4392.6|4392.6|4392.6|4392.6|4392.6|0
1622638030000|2021-06-02 12:47:10|4392.58|4392.58|4392.64|4392.64|4392.64|4392.64|4392.58|4392.58|0
1622638040000|2021-06-02 12:47:20|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|0
1622638050000|2021-06-02 12:47:30|4392.15|4392.15|4392.33|4392.33|4392.33|4392.33|4392.15|4392.15|0
1622638060000|2021-06-02 12:47:40|4392.44|4392.44|4392.55|4392.55|4392.55|4392.55|4392.44|4392.44|0
1622638070000|2021-06-02 12:47:50|4392.61|4392.61|4392.07|4392.07|4392.91|4392.91|4392.01|4392.01|0
1622638080000|2021-06-02 12:48:00|4392.13|4392.13|4390.93|4390.93|4392.13|4392.13|4390.87|4390.87|0
1622638090000|2021-06-02 12:48:10|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|0
1622638100000|2021-06-02 12:48:20|4390.96|4390.96|4390.96|4390.96|4390.96|4390.96|4390.96|4390.96|0
1622638110000|2021-06-02 12:48:30|4391.11|4391.11|4391.02|4391.02|4391.11|4391.11|4390.96|4390.96|0
1622638130000|2021-06-02 12:48:50|4392.22|4392.22|4392.22|4392.22|4392.22|4392.22|4392.22|4392.22|0
1622638140000|2021-06-02 12:49:00|4392.28|4392.28|4392.28|4392.28|4392.28|4392.28|4392.28|4392.28|0
1622638150000|2021-06-02 12:49:10|4392.34|4392.34|4393.17|4393.17|4393.17|4393.17|4392.34|4392.34|0
1622638160000|2021-06-02 12:49:20|4393.08|4393.08|4393.06|4393.06|4393.08|4393.08|4393.06|4393.06|0
1622638170000|2021-06-02 12:49:30|4392.94|4392.94|4392.94|4392.94|4392.94|4392.94|4392.94|4392.94|0
1622638180000|2021-06-02 12:49:40|4392.97|4392.97|4393.12|4393.12|4393.14|4393.14|4392.97|4392.97|0
1622638190000|2021-06-02 12:49:50|4393.04|4393.04|4393.64|4393.64|4393.64|4393.64|4393.04|4393.04|0
1622638200000|2021-06-02 12:50:00|4393.66|4393.66|4393.66|4393.66|4393.66|4393.66|4393.66|4393.66|0
1622638220000|2021-06-02 12:50:20|4393.61|4393.61|4393.89|4393.89|4393.92|4393.92|4393.59|4393.59|0
1622638230000|2021-06-02 12:50:30|4393.87|4393.87|4393.89|4393.89|4393.89|4393.89|4393.87|4393.87|0
1622638240000|2021-06-02 12:50:40|4393.59|4393.59|4393.59|4393.59|4393.59|4393.59|4393.59|4393.59|0
1622638250000|2021-06-02 12:50:50|4393.71|4393.71|4393.71|4393.71|4393.71|4393.71|4393.71|4393.71|0
1622638260000|2021-06-02 12:51:00|4393.76|4393.76|4394.04|4394.04|4394.04|4394.04|4393.76|4393.76|0
1622638280000|2021-06-02 12:51:20|4393.98|4393.98|4393.93|4393.93|4393.98|4393.98|4393.93|4393.93|0
1622638290000|2021-06-02 12:51:30|4393.84|4393.84|4393.84|4393.84|4393.84|4393.84|4393.84|4393.84|0
1622638300000|2021-06-02 12:51:40|4393.54|4393.54|4393.09|4393.09|4393.54|4393.54|4393.09|4393.09|0
1622638320000|2021-06-02 12:52:00|4392.79|4392.79|4393.09|4393.09|4393.09|4393.09|4392.79|4392.79|0
1622638340000|2021-06-02 12:52:20|4392.73|4392.73|4392.04|4392.04|4392.73|4392.73|4392.04|4392.04|0
1622638350000|2021-06-02 12:52:30|4391.89|4391.89|4391.74|4391.74|4391.89|4391.89|4391.74|4391.74|0
1622638360000|2021-06-02 12:52:40|4390.54|4390.54|4390.54|4390.54|4390.54|4390.54|4390.54|4390.54|0
1622638370000|2021-06-02 12:52:50|4390.24|4390.24|4390.24|4390.24|4390.24|4390.24|4390.24|4390.24|0
1622638380000|2021-06-02 12:53:00|4389.94|4389.94|4389.79|4389.79|4389.94|4389.94|4389.79|4389.79|0
1622638390000|2021-06-02 12:53:10|4389.7|4389.7|4389.7|4389.7|4389.7|4389.7|4389.7|4389.7|0
1622638400000|2021-06-02 12:53:20|4389.1|4389.1|4389.1|4389.1|4389.1|4389.1|4389.1|4389.1|0
1622638410000|2021-06-02 12:53:30|4388.95|4388.95|4389.49|4389.49|4389.49|4389.49|4388.8|4388.8|0
1622638440000|2021-06-02 12:54:00|4389.54|4389.54|4389.61|4389.61|4389.61|4389.61|4389.54|4389.54|0
1622638450000|2021-06-02 12:54:10|4389.76|4389.76|4389.76|4389.76|4389.76|4389.76|4389.76|4389.76|0
1622638470000|2021-06-02 12:54:30|4389.73|4389.73|4389.73|4389.73|4389.73|4389.73|4389.73|4389.73|0
1622638480000|2021-06-02 12:54:40|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|0
1622638490000|2021-06-02 12:54:50|4387.33|4387.33|4387.93|4387.93|4388.23|4388.23|4387.33|4387.33|0
1622638500000|2021-06-02 12:55:00|4388.23|4388.23|4388.23|4388.23|4388.23|4388.23|4388.23|4388.23|0
1622638520000|2021-06-02 12:55:20|4388.08|4388.08|4388.08|4388.08|4388.08|4388.08|4388.08|4388.08|0
1622638540000|2021-06-02 12:55:40|4387.93|4387.93|4387.93|4387.93|4387.93|4387.93|4387.93|4387.93|0
1622638550000|2021-06-02 12:55:50|4387.88|4387.88|4388.17|4388.17|4388.17|4388.17|4387.88|4387.88|0
1622638570000|2021-06-02 12:56:10|4388.35|4388.35|4388.35|4388.35|4388.35|4388.35|4388.35|4388.35|0
1622638580000|2021-06-02 12:56:20|4388.05|4388.05|4388.05|4388.05|4388.05|4388.05|4388.05|4388.05|0
1622638620000|2021-06-02 12:57:00|4387.74|4387.74|4387.74|4387.74|4387.74|4387.74|4387.74|4387.74|0
1622638650000|2021-06-02 12:57:30|4387.86|4387.86|4387.86|4387.86|4387.86|4387.86|4387.86|4387.86|0
1622638660000|2021-06-02 12:57:40|4388.16|4388.16|4388.16|4388.16|4388.16|4388.16|4388.16|4388.16|0
1622638680000|2021-06-02 12:58:00|4388.22|4388.22|4388.22|4388.22|4388.22|4388.22|4388.22|4388.22|0
1622638690000|2021-06-02 12:58:10|4388.52|4388.52|4388.52|4388.52|4388.52|4388.52|4388.52|4388.52|0
1622638700000|2021-06-02 12:58:20|4388.82|4388.82|4389.12|4389.12|4389.12|4389.12|4388.82|4388.82|0
1622638780000|2021-06-02 12:59:40|4389.42|4389.42|4389.42|4389.42|4389.42|4389.42|4389.42|4389.42|0
1622638790000|2021-06-02 12:59:50|4389.72|4389.72|4389.72|4389.72|4389.72|4389.72|4389.72|4389.72|0
1622638800000|2021-06-02 13:00:00|4389.8|4389.8|4389.47|4389.47|4389.8|4389.8|4389.47|4389.47|0
1622638810000|2021-06-02 13:00:10|4389.5|4389.5|4389.85|4389.85|4389.85|4389.85|4389.25|4389.25|0
1622638820000|2021-06-02 13:00:20|4390.45|4390.45|4390.78|4390.78|4390.78|4390.78|4390.15|4390.15|0
1622638830000|2021-06-02 13:00:30|4390.84|4390.84|4391.2|4391.2|4391.2|4391.2|4390.84|4390.84|0
1622638850000|2021-06-02 13:00:50|4391.26|4391.26|4391.26|4391.26|4391.56|4391.56|4391.26|4391.26|0
1622638860000|2021-06-02 13:01:00|4391.4|4391.4|4390.81|4390.81|4391.4|4391.4|4390.81|4390.81|0
1622638870000|2021-06-02 13:01:10|4390.69|4390.69|4390.64|4390.64|4390.69|4390.69|4390.64|4390.64|0
1622638880000|2021-06-02 13:01:20|4390.34|4390.34|4390.28|4390.28|4390.34|4390.34|4390.28|4390.28|0
1622638910000|2021-06-02 13:01:50|4391.18|4391.18|4391.48|4391.48|4391.48|4391.48|4391.18|4391.18|0
1622638920000|2021-06-02 13:02:00|4391.33|4391.33|4390.43|4390.43|4391.33|4391.33|4390.43|4390.43|0
1622638930000|2021-06-02 13:02:10|4390.13|4390.13|4390.45|4390.45|4390.45|4390.45|4390.13|4390.13|0
1622638940000|2021-06-02 13:02:20|4390.43|4390.43|4390.45|4390.45|4390.45|4390.45|4390.43|4390.43|0
1622638970000|2021-06-02 13:02:50|4390.41|4390.41|4390.38|4390.38|4390.41|4390.41|4390.38|4390.38|0
1622638980000|2021-06-02 13:03:00|4390.36|4390.36|4390.06|4390.06|4390.36|4390.36|4390.06|4390.06|0
1622639000000|2021-06-02 13:03:20|4390.15|4390.15|4390.15|4390.15|4390.15|4390.15|4390.15|4390.15|0
1622639020000|2021-06-02 13:03:40|4390.12|4390.12|4390.27|4390.27|4390.27|4390.27|4390.12|4390.12|0
1622639040000|2021-06-02 13:04:00|4390.12|4390.12|4389.52|4389.52|4390.12|4390.12|4389.52|4389.52|0
1622639050000|2021-06-02 13:04:10|4389.22|4389.22|4388.77|4388.77|4389.22|4389.22|4388.77|4388.77|0
1622639060000|2021-06-02 13:04:20|4388.63|4388.63|4388.48|4388.48|4388.63|4388.63|4388.48|4388.48|0
1622639080000|2021-06-02 13:04:40|4388.33|4388.33|4388.18|4388.18|4388.33|4388.33|4388.18|4388.18|0
1622639090000|2021-06-02 13:04:50|4388.26|4388.26|4388.18|4388.18|4388.26|4388.26|4388.18|4388.18|0
1622639100000|2021-06-02 13:05:00|4388.33|4388.33|4388.48|4388.48|4388.48|4388.48|4388.33|4388.33|0
1622639130000|2021-06-02 13:05:30|4389.38|4389.38|4389.38|4389.38|4389.38|4389.38|4389.38|4389.38|0
1622639160000|2021-06-02 13:06:00|4389.08|4389.08|4389.08|4389.08|4389.08|4389.08|4389.08|4389.08|0
1622639170000|2021-06-02 13:06:10|4388.93|4388.93|4388.78|4388.78|4388.93|4388.93|4388.78|4388.78|0
1622639180000|2021-06-02 13:06:20|4389.08|4389.08|4389.08|4389.08|4389.08|4389.08|4389.08|4389.08|0
1622639190000|2021-06-02 13:06:30|4389.23|4389.23|4389.38|4389.38|4389.38|4389.38|4389.23|4389.23|0
1622639220000|2021-06-02 13:07:00|4389.68|4389.68|4389.68|4389.68|4389.68|4389.68|4389.68|4389.68|0
1622639240000|2021-06-02 13:07:20|4389.79|4389.79|4389.79|4389.79|4389.79|4389.79|4389.79|4389.79|0
1622639280000|2021-06-02 13:08:00|4389.81|4389.81|4389.51|4389.51|4389.81|4389.81|4389.51|4389.51|0
1622639320000|2021-06-02 13:08:40|4389.81|4389.81|4389.81|4389.81|4389.81|4389.81|4389.81|4389.81|0
1622639340000|2021-06-02 13:09:00|4389.79|4389.79|4389.81|4389.81|4389.81|4389.81|4389.79|4389.79|0
1622639360000|2021-06-02 13:09:20|4390.12|4390.12|4390.26|4390.26|4390.26|4390.26|4390.12|4390.12|0
1622639390000|2021-06-02 13:09:50|4390.41|4390.41|4390.41|4390.41|4390.41|4390.41|4390.41|4390.41|0
1622639400000|2021-06-02 13:10:00|4390.56|4390.56|4390.56|4390.56|4390.56|4390.56|4390.56|4390.56|0
1622639420000|2021-06-02 13:10:20|4390.86|4390.86|4391.46|4391.46|4391.46|4391.46|4390.86|4390.86|0
1622639440000|2021-06-02 13:10:40|4391.41|4391.41|4391.35|4391.35|4391.41|4391.41|4391.35|4391.35|0
1622639450000|2021-06-02 13:10:50|4391.2|4391.2|4391.26|4391.26|4391.26|4391.26|4391.2|4391.2|0
1622639470000|2021-06-02 13:11:10|4391.11|4391.11|4390.83|4390.83|4391.11|4391.11|4390.36|4390.36|0
1622639480000|2021-06-02 13:11:20|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|0
1622639490000|2021-06-02 13:11:30|4390.51|4390.51|4390.51|4390.51|4390.51|4390.51|4390.51|4390.51|0
1622639520000|2021-06-02 13:12:00|4390.42|4390.42|4390.42|4390.42|4390.42|4390.42|4390.42|4390.42|0
1622639540000|2021-06-02 13:12:20|4390.37|4390.37|4390.37|4390.37|4390.37|4390.37|4390.37|4390.37|0
1622639580000|2021-06-02 13:13:00|4390.07|4390.07|4390.07|4390.07|4390.07|4390.07|4390.07|4390.07|0
1622639600000|2021-06-02 13:13:20|4390.03|4390.03|4390.03|4390.03|4390.03|4390.03|4390.03|4390.03|0
1622639610000|2021-06-02 13:13:30|4389.88|4389.88|4389.49|4389.49|4389.88|4389.88|4389.47|4389.47|0
1622639620000|2021-06-02 13:13:40|4389.19|4389.19|4389.16|4389.16|4389.19|4389.19|4389.14|4389.14|0
1622639640000|2021-06-02 13:14:00|4389.19|4389.19|4388.89|4388.89|4389.19|4389.19|4388.74|4388.74|0
1622639650000|2021-06-02 13:14:10|4388.59|4388.59|4388.48|4388.48|4388.59|4388.59|4388.48|4388.48|0
1622639680000|2021-06-02 13:14:40|4388.5|4388.5|4388.5|4388.5|4388.5|4388.5|4388.5|4388.5|0
1622639720000|2021-06-02 13:15:20|4388.8|4388.8|4389.14|4389.14|4389.14|4389.14|4388.8|4388.8|0
1622639730000|2021-06-02 13:15:30|4388.99|4388.99|4388.82|4388.82|4388.99|4388.99|4388.82|4388.82|0
1622639750000|2021-06-02 13:15:50|4388.52|4388.52|4388.52|4388.52|4388.52|4388.52|4388.52|4388.52|0
1622639770000|2021-06-02 13:16:10|4388.46|4388.46|4387.89|4387.89|4388.46|4388.46|4387.86|4387.86|0
1622639800000|2021-06-02 13:16:40|4387.59|4387.59|4387.35|4387.35|4387.59|4387.59|4387.24|4387.24|0
1622639820000|2021-06-02 13:17:00|4387.33|4387.33|4387.33|4387.33|4387.33|4387.33|4387.33|4387.33|0
1622639850000|2021-06-02 13:17:30|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|0
1622639860000|2021-06-02 13:17:40|4387.59|4387.59|4387.98|4387.98|4387.98|4387.98|4387.53|4387.53|0
1622639870000|2021-06-02 13:17:50|4388.28|4388.28|4388.28|4388.28|4388.28|4388.28|4388.28|4388.28|0
1622639910000|2021-06-02 13:18:30|4388.58|4388.58|4388.58|4388.58|4388.58|4388.58|4388.58|4388.58|0
1622639920000|2021-06-02 13:18:40|4388.88|4388.88|4388.88|4388.88|4388.88|4388.88|4388.88|4388.88|0
1622639930000|2021-06-02 13:18:50|4388.86|4388.86|4388.86|4388.86|4388.86|4388.86|4388.86|4388.86|0
1622639940000|2021-06-02 13:19:00|4388.84|4388.84|4388.89|4388.89|4388.89|4388.89|4388.84|4388.84|0
1622639950000|2021-06-02 13:19:10|4388.87|4388.87|4388.87|4388.87|4388.87|4388.87|4388.87|4388.87|0
1622639970000|2021-06-02 13:19:30|4388.72|4388.72|4388.42|4388.42|4388.72|4388.72|4388.42|4388.42|0
1622640000000|2021-06-02 13:20:00|4388.27|4388.27|4388.43|4388.43|4388.43|4388.43|4388.13|4388.13|0
1622640010000|2021-06-02 13:20:10|4388.13|4388.13|4388.25|4388.25|4388.27|4388.27|4388.13|4388.13|0
1622640030000|2021-06-02 13:20:30|4388.27|4388.27|4388.27|4388.27|4388.27|4388.27|4388.27|4388.27|0
1622640040000|2021-06-02 13:20:40|4388.57|4388.57|4388.57|4388.57|4388.57|4388.57|4388.57|4388.57|0
1622640050000|2021-06-02 13:20:50|4388.88|4388.88|4388.88|4388.88|4388.88|4388.88|4388.88|4388.88|0
1622640060000|2021-06-02 13:21:00|4388.73|4388.73|4388.73|4388.73|4388.88|4388.88|4388.58|4388.58|0
1622640070000|2021-06-02 13:21:10|4388.75|4388.75|4388.75|4388.75|4388.75|4388.75|4388.75|4388.75|0
1622640080000|2021-06-02 13:21:20|4388.78|4388.78|4388.78|4388.78|4388.78|4388.78|4388.78|4388.78|0
1622640110000|2021-06-02 13:21:50|4388.63|4388.63|4388.33|4388.33|4388.63|4388.63|4388.33|4388.33|0
1622640120000|2021-06-02 13:22:00|4388.39|4388.39|4388.59|4388.59|4388.68|4388.68|4388.39|4388.39|0
1622640130000|2021-06-02 13:22:10|4388.65|4388.65|4388.27|4388.27|4388.65|4388.65|4388.27|4388.27|0
1622640140000|2021-06-02 13:22:20|4388.25|4388.25|4388.1|4388.1|4388.25|4388.25|4388.1|4388.1|0
1622640150000|2021-06-02 13:22:30|4388.08|4388.08|4388.08|4388.08|4388.08|4388.08|4388.08|4388.08|0
1622640170000|2021-06-02 13:22:50|4388.05|4388.05|4388.01|4388.01|4388.05|4388.05|4388.01|4388.01|0
1622640180000|2021-06-02 13:23:00|4387.99|4387.99|4388.29|4388.29|4388.29|4388.29|4387.99|4387.99|0
1622640220000|2021-06-02 13:23:40|4388.21|4388.21|4388.21|4388.21|4388.21|4388.21|4388.21|4388.21|0
1622640250000|2021-06-02 13:24:10|4388.51|4388.51|4388.53|4388.53|4388.53|4388.53|4388.51|4388.51|0
1622640270000|2021-06-02 13:24:30|4388.56|4388.56|4388.56|4388.56|4388.56|4388.56|4388.56|4388.56|0
1622640290000|2021-06-02 13:24:50|4388.58|4388.58|4389.46|4389.46|4389.46|4389.46|4388.56|4388.56|0
1622640300000|2021-06-02 13:25:00|4389.34|4389.34|4388.9|4388.9|4389.34|4389.34|4388.9|4388.9|0
1622640310000|2021-06-02 13:25:10|4388.6|4388.6|4388.6|4388.6|4388.6|4388.6|4388.45|4388.45|0
1622640330000|2021-06-02 13:25:30|4388.48|4388.48|4388.78|4388.78|4388.78|4388.78|4388.48|4388.48|0
1622640340000|2021-06-02 13:25:40|4388.93|4388.93|4388.63|4388.63|4388.93|4388.93|4388.63|4388.63|0
1622640350000|2021-06-02 13:25:50|4388.6|4388.6|4388.55|4388.55|4388.6|4388.6|4388.55|4388.55|0
1622640360000|2021-06-02 13:26:00|4388.85|4388.85|4388.85|4388.85|4388.85|4388.85|4388.85|4388.85|0
1622640370000|2021-06-02 13:26:10|4388.83|4388.83|4388.83|4388.83|4388.83|4388.83|4388.83|4388.83|0
1622640400000|2021-06-02 13:26:40|4388.53|4388.53|4388.53|4388.53|4388.53|4388.53|4388.53|4388.53|0
1622640410000|2021-06-02 13:26:50|4388.23|4388.23|4388.23|4388.23|4388.23|4388.23|4388.23|4388.23|0
1622640420000|2021-06-02 13:27:00|4388.32|4388.32|4388.29|4388.29|4388.32|4388.32|4388.29|4388.29|0
1622640430000|2021-06-02 13:27:10|4388.59|4388.59|4388.59|4388.59|4388.59|4388.59|4388.59|4388.59|0
1622640440000|2021-06-02 13:27:20|4388.83|4388.83|4389.17|4389.17|4389.17|4389.17|4388.83|4388.83|0
1622640450000|2021-06-02 13:27:30|4389.06|4389.06|4389.06|4389.06|4389.06|4389.06|4389.06|4389.06|0
1622640470000|2021-06-02 13:27:50|4389.11|4389.11|4388.81|4388.81|4389.11|4389.11|4388.81|4388.81|0
1622640480000|2021-06-02 13:28:00|4388.51|4388.51|4387.92|4387.92|4388.51|4388.51|4387.91|4387.91|0
1622640490000|2021-06-02 13:28:10|4387.32|4387.32|4387.51|4387.51|4387.62|4387.62|4387.32|4387.32|0
1622640510000|2021-06-02 13:28:30|4387.2|4387.2|4387.2|4387.2|4387.2|4387.2|4387.2|4387.2|0
1622640520000|2021-06-02 13:28:40|4387.51|4387.51|4387.87|4387.87|4387.87|4387.87|4387.51|4387.51|0
1622640550000|2021-06-02 13:29:10|4387.85|4387.85|4387.55|4387.55|4387.85|4387.85|4387.55|4387.55|0
1622640560000|2021-06-02 13:29:20|4387.85|4387.85|4387.76|4387.76|4387.85|4387.85|4387.76|4387.76|0
1622640570000|2021-06-02 13:29:30|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|0
1622640580000|2021-06-02 13:29:40|4388.36|4388.36|4388.36|4388.36|4388.36|4388.36|4388.36|4388.36|0
1622640590000|2021-06-02 13:29:50|4388.66|4388.66|4388.81|4388.81|4388.81|4388.81|4388.66|4388.66|0
1622640600000|2021-06-02 13:30:00|4388.79|4388.79|4389.55|4389.55|4389.91|4389.91|4388.64|4388.64|0
1622640610000|2021-06-02 13:30:10|4389.85|4389.85|4390.02|4390.02|4390.02|4390.02|4389.85|4389.85|0
1622640620000|2021-06-02 13:30:20|4390.05|4390.05|4390.05|4390.05|4390.05|4390.05|4390.05|4390.05|0
1622640630000|2021-06-02 13:30:30|4389.75|4389.75|4388.84|4388.84|4389.75|4389.75|4388.84|4388.84|0
1622640640000|2021-06-02 13:30:40|4388.54|4388.54|4388.45|4388.45|4388.6|4388.6|4388.3|4388.3|0
1622640650000|2021-06-02 13:30:50|4388.6|4388.6|4388.6|4388.6|4388.62|4388.62|4388.6|4388.6|0
1622640660000|2021-06-02 13:31:00|4388.45|4388.45|4388.52|4388.52|4388.52|4388.52|4387.86|4387.86|0
1622640670000|2021-06-02 13:31:10|4388.57|4388.57|4389.17|4389.17|4389.17|4389.17|4388.57|4388.57|0
1622640680000|2021-06-02 13:31:20|4389.48|4389.48|4390.14|4390.14|4390.67|4390.67|4389.48|4389.48|0
1622640690000|2021-06-02 13:31:30|4390.44|4390.44|4389.63|4389.63|4390.44|4390.44|4389.57|4389.57|0
1622640700000|2021-06-02 13:31:40|4389.6|4389.6|4389.73|4389.73|4389.73|4389.73|4389.13|4389.13|0
1622640710000|2021-06-02 13:31:50|4389.64|4389.64|4389.94|4389.94|4389.94|4389.94|4389.64|4389.64|0
1622640720000|2021-06-02 13:32:00|4389.4|4389.4|4389.1|4389.1|4389.4|4389.4|4389.1|4389.1|0
1622640730000|2021-06-02 13:32:10|4388.99|4388.99|4388.99|4388.99|4388.99|4388.99|4388.99|4388.99|0
1622640760000|2021-06-02 13:32:40|4389.14|4389.14|4388.99|4388.99|4389.14|4389.14|4388.69|4388.69|0
1622640770000|2021-06-02 13:32:50|4388.93|4388.93|4387.43|4387.43|4388.93|4388.93|4387.43|4387.43|0
1622640780000|2021-06-02 13:33:00|4387.34|4387.34|4386.39|4386.39|4387.34|4387.34|4386.39|4386.39|0
1622640790000|2021-06-02 13:33:10|4386.35|4386.35|4385.06|4385.06|4386.63|4386.63|4385.06|4385.06|0
1622640800000|2021-06-02 13:33:20|4385.12|4385.12|4385.24|4385.24|4385.24|4385.24|4385.05|4385.05|0
1622640810000|2021-06-02 13:33:30|4385.18|4385.18|4385.18|4385.18|4385.18|4385.18|4385.18|4385.18|0
1622640820000|2021-06-02 13:33:40|4385.03|4385.03|4385.18|4385.18|4385.18|4385.18|4383.77|4383.77|0
1622640830000|2021-06-02 13:33:50|4384.88|4384.88|4387.09|4387.09|4387.09|4387.09|4384.88|4384.88|0
1622640840000|2021-06-02 13:34:00|4386.95|4386.95|4386.8|4386.8|4386.95|4386.95|4386.8|4386.8|0
1622640850000|2021-06-02 13:34:10|4386.74|4386.74|4386.44|4386.44|4386.74|4386.74|4386.14|4386.14|0
1622640860000|2021-06-02 13:34:20|4386.48|4386.48|4386.48|4386.48|4386.48|4386.48|4386.48|4386.48|0
1622640870000|2021-06-02 13:34:30|4386.57|4386.57|4387.88|4387.88|4387.88|4387.88|4386.57|4386.57|0
1622640880000|2021-06-02 13:34:40|4387.58|4387.58|4387.37|4387.37|4387.67|4387.67|4387.07|4387.07|0
1622640890000|2021-06-02 13:34:50|4387.67|4387.67|4389.19|4389.19|4389.19|4389.19|4387.67|4387.67|0
1622640900000|2021-06-02 13:35:00|4388.89|4388.89|4389.08|4389.08|4389.23|4389.23|4388.84|4388.84|0
1622640910000|2021-06-02 13:35:10|4388.93|4388.93|4387.97|4387.97|4388.93|4388.93|4387.97|4387.97|0
1622640920000|2021-06-02 13:35:20|4387.37|4387.37|4386.45|4386.45|4387.37|4387.37|4386.45|4386.45|0
1622640930000|2021-06-02 13:35:30|4386.3|4386.3|4383.49|4383.49|4386.3|4386.3|4383.49|4383.49|0
1622640940000|2021-06-02 13:35:40|4383.34|4383.34|4383.19|4383.19|4383.34|4383.34|4383.19|4383.19|0
1622640950000|2021-06-02 13:35:50|4384.69|4384.69|4384.39|4384.39|4384.99|4384.99|4384.39|4384.39|0
1622640960000|2021-06-02 13:36:00|4384.09|4384.09|4383.99|4383.99|4384.24|4384.24|4383.94|4383.94|0
1622640970000|2021-06-02 13:36:10|4383.93|4383.93|4382.41|4382.41|4383.93|4383.93|4381.96|4381.96|0
1622640980000|2021-06-02 13:36:20|4382.11|4382.11|4381.96|4381.96|4382.26|4382.26|4381.96|4381.96|0
1622640990000|2021-06-02 13:36:30|4381.52|4381.52|4381.52|4381.52|4381.52|4381.52|4381.52|4381.52|0
1622641000000|2021-06-02 13:36:40|4381.4|4381.4|4381.76|4381.76|4381.76|4381.76|4381.16|4381.16|0
1622641010000|2021-06-02 13:36:50|4381.7|4381.7|4381.35|4381.35|4381.7|4381.7|4381.35|4381.35|0
1622641020000|2021-06-02 13:37:00|4380.74|4380.74|4380.95|4380.95|4381.04|4381.04|4380.6|4380.6|0
1622641030000|2021-06-02 13:37:10|4381.55|4381.55|4382.77|4382.77|4382.77|4382.77|4381.55|4381.55|0
1622641040000|2021-06-02 13:37:20|4383.37|4383.37|4382.86|4382.86|4383.37|4383.37|4382.86|4382.86|0
1622641050000|2021-06-02 13:37:30|4382.82|4382.82|4382.68|4382.68|4382.82|4382.82|4382.68|4382.68|0
1622641060000|2021-06-02 13:37:40|4382.65|4382.65|4382.8|4382.8|4382.8|4382.8|4382.5|4382.5|0
1622641080000|2021-06-02 13:38:00|4382.76|4382.76|4381.71|4381.71|4382.76|4382.76|4381.41|4381.41|0
1622641100000|2021-06-02 13:38:20|4381.11|4381.11|4381.11|4381.11|4381.11|4381.11|4381.11|4381.11|0
1622641110000|2021-06-02 13:38:30|4381.2|4381.2|4381.2|4381.2|4381.2|4381.2|4381.2|4381.2|0
1622641130000|2021-06-02 13:38:50|4380.9|4380.9|4380.9|4380.9|4380.9|4380.9|4380.9|4380.9|0
1622641140000|2021-06-02 13:39:00|4380.6|4380.6|4379.4|4379.4|4380.6|4380.6|4379.4|4379.4|0
1622641150000|2021-06-02 13:39:10|4379.25|4379.25|4379.08|4379.08|4379.25|4379.25|4378.78|4378.78|0
1622641160000|2021-06-02 13:39:20|4379.05|4379.05|4379.05|4379.05|4379.05|4379.05|4379.05|4379.05|0
1622641170000|2021-06-02 13:39:30|4379.08|4379.08|4379.08|4379.08|4379.08|4379.08|4379.08|4379.08|0
1622641180000|2021-06-02 13:39:40|4379.38|4379.38|4378.63|4378.63|4379.38|4379.38|4378.63|4378.63|0
1622641190000|2021-06-02 13:39:50|4378.78|4378.78|4378.78|4378.78|4378.78|4378.78|4378.78|4378.78|0
1622641200000|2021-06-02 13:40:00|4378.83|4378.83|4378.6|4378.6|4378.83|4378.83|4378.6|4378.6|0
1622641210000|2021-06-02 13:40:10|4378.51|4378.51|4378.51|4378.51|4378.51|4378.51|4378.51|4378.51|0
1622641220000|2021-06-02 13:40:20|4377.61|4377.61|4377.61|4377.61|4377.61|4377.61|4377.61|4377.61|0
1622641230000|2021-06-02 13:40:30|4377.91|4377.91|4377.91|4377.91|4377.91|4377.91|4377.91|4377.91|0
1622641240000|2021-06-02 13:40:40|4377.85|4377.85|4377.46|4377.46|4377.85|4377.85|4377.46|4377.46|0
1622641260000|2021-06-02 13:41:00|4377.01|4377.01|4376.46|4376.46|4377.01|4377.01|4376.4|4376.4|0
1622641270000|2021-06-02 13:41:10|4376.48|4376.48|4376.65|4376.65|4376.74|4376.74|4376.44|4376.44|0
1622641280000|2021-06-02 13:41:20|4376.05|4376.05|4376.05|4376.05|4376.05|4376.05|4376.05|4376.05|0
1622641290000|2021-06-02 13:41:30|4376.1|4376.1|4376.38|4376.38|4376.38|4376.38|4375.93|4375.93|0
1622641320000|2021-06-02 13:42:00|4376.68|4376.68|4376.68|4376.68|4376.68|4376.68|4376.68|4376.68|0
1622641330000|2021-06-02 13:42:10|4377.13|4377.13|4377.13|4377.13|4377.28|4377.28|4377.13|4377.13|0
1622641340000|2021-06-02 13:42:20|4377.28|4377.28|4378.48|4378.48|4378.48|4378.48|4377.28|4377.28|0
1622641350000|2021-06-02 13:42:30|4378.45|4378.45|4377.85|4377.85|4378.45|4378.45|4377.85|4377.85|0
1622641360000|2021-06-02 13:42:40|4377.7|4377.7|4376.8|4376.8|4377.7|4377.7|4376.8|4376.8|0
1622641370000|2021-06-02 13:42:50|4376.69|4376.69|4376.84|4376.84|4377.29|4377.29|4376.69|4376.69|0
1622641380000|2021-06-02 13:43:00|4376.54|4376.54|4377.62|4377.62|4377.62|4377.62|4376.54|4376.54|0
1622641390000|2021-06-02 13:43:10|4377.32|4377.32|4377.62|4377.62|4377.62|4377.62|4377.32|4377.32|0
1622641400000|2021-06-02 13:43:20|4377.67|4377.67|4376.71|4376.71|4377.67|4377.67|4376.71|4376.71|0
1622641420000|2021-06-02 13:43:40|4376.8|4376.8|4376.77|4376.77|4376.8|4376.8|4376.77|4376.77|0
1622641430000|2021-06-02 13:43:50|4376.47|4376.47|4376.39|4376.39|4376.47|4376.47|4376.17|4376.17|0
1622641440000|2021-06-02 13:44:00|4376.51|4376.51|4376.15|4376.15|4376.51|4376.51|4376.15|4376.15|0
1622641450000|2021-06-02 13:44:10|4376.1|4376.1|4375.87|4375.87|4376.1|4376.1|4375.87|4375.87|0
1622641470000|2021-06-02 13:44:30|4376.17|4376.17|4376.17|4376.17|4376.17|4376.17|4376.17|4376.17|0
1622641490000|2021-06-02 13:44:50|4376.47|4376.47|4377.14|4377.14|4377.14|4377.14|4376.47|4376.47|0
1622641500000|2021-06-02 13:45:00|4377.18|4377.18|4377.36|4377.36|4377.36|4377.36|4377.18|4377.18|0
1622641510000|2021-06-02 13:45:10|4377.05|4377.05|4377.5|4377.5|4377.5|4377.5|4377.05|4377.05|0
1622641520000|2021-06-02 13:45:20|4377.8|4377.8|4378.72|4378.72|4378.72|4378.72|4377.8|4377.8|0
1622641550000|2021-06-02 13:45:50|4379.02|4379.02|4379.02|4379.02|4379.02|4379.02|4379.02|4379.02|0
1622641560000|2021-06-02 13:46:00|4378.72|4378.72|4378.72|4378.72|4378.72|4378.72|4378.72|4378.72|0
1622641570000|2021-06-02 13:46:10|4378.69|4378.69|4379|4379|4379|4379|4378.69|4378.69|0
1622641590000|2021-06-02 13:46:30|4379.05|4379.05|4379.2|4379.2|4379.2|4379.2|4379.05|4379.05|0
1622641600000|2021-06-02 13:46:40|4379.14|4379.14|4379.14|4379.14|4379.14|4379.14|4379.14|4379.14|0
1622641610000|2021-06-02 13:46:50|4379.03|4379.03|4378.81|4378.81|4379.11|4379.11|4378.81|4378.81|0
1622641620000|2021-06-02 13:47:00|4378.51|4378.51|4378.51|4378.51|4378.51|4378.51|4378.51|4378.51|0
1622641630000|2021-06-02 13:47:10|4378.36|4378.36|4377.83|4377.83|4378.36|4378.36|4377.83|4377.83|0
1622641650000|2021-06-02 13:47:30|4377.69|4377.69|4377.69|4377.69|4377.69|4377.69|4377.69|4377.69|0
1622641660000|2021-06-02 13:47:40|4378.29|4378.29|4378.67|4378.67|4378.67|4378.67|4378.29|4378.29|0
1622641670000|2021-06-02 13:47:50|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|0
1622641680000|2021-06-02 13:48:00|4378.67|4378.67|4378.56|4378.56|4378.67|4378.67|4378.56|4378.56|0
1622641690000|2021-06-02 13:48:10|4378.26|4378.26|4378.41|4378.41|4378.41|4378.41|4377.81|4377.81|0
1622641700000|2021-06-02 13:48:20|4378.39|4378.39|4377.94|4377.94|4378.39|4378.39|4377.94|4377.94|0
1622641710000|2021-06-02 13:48:30|4378.24|4378.24|4379.14|4379.14|4379.14|4379.14|4377.94|4377.94|0
1622641720000|2021-06-02 13:48:40|4379.44|4379.44|4378.84|4378.84|4379.44|4379.44|4378.84|4378.84|0
1622641730000|2021-06-02 13:48:50|4378.71|4378.71|4379.13|4379.13|4379.13|4379.13|4378.53|4378.53|0
1622641740000|2021-06-02 13:49:00|4378.98|4378.98|4379.28|4379.28|4379.28|4379.28|4378.98|4378.98|0
1622641750000|2021-06-02 13:49:10|4379.26|4379.26|4379.26|4379.26|4379.26|4379.26|4379.26|4379.26|0
1622641760000|2021-06-02 13:49:20|4378.96|4378.96|4378.96|4378.96|4378.96|4378.96|4378.96|4378.96|0
1622641770000|2021-06-02 13:49:30|4379.1|4379.1|4379.1|4379.1|4379.1|4379.1|4379.1|4379.1|0
1622641780000|2021-06-02 13:49:40|4379.25|4379.25|4378.65|4378.65|4379.25|4379.25|4378.65|4378.65|0
1622641800000|2021-06-02 13:50:00|4378.35|4378.35|4377.61|4377.61|4378.35|4378.35|4377.61|4377.61|0
1622641810000|2021-06-02 13:50:10|4377.57|4377.57|4377.57|4377.57|4377.57|4377.57|4377.57|4377.57|0
1622641820000|2021-06-02 13:50:20|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|0
1622641830000|2021-06-02 13:50:30|4377.84|4377.84|4377.48|4377.48|4377.84|4377.84|4377.48|4377.48|0
1622641840000|2021-06-02 13:50:40|4377.34|4377.34|4378.44|4378.44|4378.44|4378.44|4377.34|4377.34|0
1622641860000|2021-06-02 13:51:00|4378.14|4378.14|4378.29|4378.29|4378.29|4378.29|4378.14|4378.14|0
1622641870000|2021-06-02 13:51:10|4377.99|4377.99|4377.84|4377.84|4377.99|4377.99|4377.84|4377.84|0
1622641880000|2021-06-02 13:51:20|4377.81|4377.81|4377.66|4377.66|4377.81|4377.81|4377.66|4377.66|0
1622641890000|2021-06-02 13:51:30|4377.57|4377.57|4377.31|4377.31|4377.57|4377.57|4377.31|4377.31|0
1622641900000|2021-06-02 13:51:40|4377.61|4377.61|4377.97|4377.97|4377.97|4377.97|4377.61|4377.61|0
1622641910000|2021-06-02 13:51:50|4377.88|4377.88|4378.39|4378.39|4378.39|4378.39|4377.79|4377.79|0
1622641920000|2021-06-02 13:52:00|4378.24|4378.24|4378.24|4378.24|4378.24|4378.24|4378.24|4378.24|0
1622641930000|2021-06-02 13:52:10|4378.29|4378.29|4378.29|4378.29|4378.29|4378.29|4378.29|4378.29|0
1622641940000|2021-06-02 13:52:20|4378.27|4378.27|4378.41|4378.41|4378.41|4378.41|4378.27|4378.27|0
1622641950000|2021-06-02 13:52:30|4378.72|4378.72|4378.57|4378.57|4378.72|4378.72|4378.57|4378.57|0
1622641960000|2021-06-02 13:52:40|4378.27|4378.27|4378.12|4378.12|4378.27|4378.27|4378.12|4378.12|0
1622641970000|2021-06-02 13:52:50|4377.82|4377.82|4378.12|4378.12|4378.12|4378.12|4377.82|4377.82|0
1622641980000|2021-06-02 13:53:00|4378.09|4378.09|4378.09|4378.09|4378.09|4378.09|4378.09|4378.09|0
1622641990000|2021-06-02 13:53:10|4378.24|4378.24|4378.54|4378.54|4378.54|4378.54|4378.24|4378.24|0
1622642000000|2021-06-02 13:53:20|4379.14|4379.14|4379.14|4379.14|4379.14|4379.14|4379.14|4379.14|0
1622642010000|2021-06-02 13:53:30|4378.99|4378.99|4379.01|4379.01|4379.01|4379.01|4378.99|4378.99|0
1622642020000|2021-06-02 13:53:40|4378.71|4378.71|4378.71|4378.71|4378.71|4378.71|4378.71|4378.71|0
1622642030000|2021-06-02 13:53:50|4378.83|4378.83|4378.78|4378.78|4378.83|4378.83|4378.78|4378.78|0
1622642040000|2021-06-02 13:54:00|4379.08|4379.08|4378.67|4378.67|4379.08|4379.08|4378.67|4378.67|0
1622642050000|2021-06-02 13:54:10|4378.52|4378.52|4378.37|4378.37|4378.52|4378.52|4378.37|4378.37|0
1622642060000|2021-06-02 13:54:20|4378.67|4378.67|4378.67|4378.67|4378.67|4378.67|4378.67|4378.67|0
1622642070000|2021-06-02 13:54:30|4378.97|4378.97|4379.12|4379.12|4379.12|4379.12|4378.97|4378.97|0
1622642090000|2021-06-02 13:54:50|4379.42|4379.42|4379.71|4379.71|4379.71|4379.71|4379.42|4379.42|0
1622642100000|2021-06-02 13:55:00|4379.81|4379.81|4379.02|4379.02|4380.07|4380.07|4379.02|4379.02|0
1622642110000|2021-06-02 13:55:10|4378.72|4378.72|4379.02|4379.02|4379.06|4379.06|4378.72|4378.72|0
1622642120000|2021-06-02 13:55:20|4378.87|4378.87|4378.87|4378.87|4378.87|4378.87|4378.87|4378.87|0
1622642140000|2021-06-02 13:55:40|4379.17|4379.17|4379.26|4379.26|4379.26|4379.26|4379.17|4379.17|0
1622642150000|2021-06-02 13:55:50|4379.35|4379.35|4379.35|4379.35|4379.35|4379.35|4379.35|4379.35|0
1622642160000|2021-06-02 13:56:00|4379.05|4379.05|4379.29|4379.29|4379.35|4379.35|4379.05|4379.05|0
1622642170000|2021-06-02 13:56:10|4379.14|4379.14|4380.47|4380.47|4380.47|4380.47|4379.12|4379.12|0
1622642180000|2021-06-02 13:56:20|4380.32|4380.32|4380.32|4380.32|4380.32|4380.32|4380.32|4380.32|0
1622642200000|2021-06-02 13:56:40|4380.43|4380.43|4380.58|4380.58|4380.58|4380.58|4380.43|4380.43|0
1622642210000|2021-06-02 13:56:50|4380.88|4380.88|4380.88|4380.88|4380.88|4380.88|4380.88|4380.88|0
1622642220000|2021-06-02 13:57:00|4380.58|4380.58|4380.58|4380.58|4380.58|4380.58|4380.58|4380.58|0
1622642230000|2021-06-02 13:57:10|4380.53|4380.53|4380.38|4380.38|4380.53|4380.53|4380.38|4380.38|0
1622642240000|2021-06-02 13:57:20|4380.23|4380.23|4381.74|4381.74|4381.74|4381.74|4379.89|4379.89|0
1622642250000|2021-06-02 13:57:30|4381.72|4381.72|4382.92|4382.92|4382.92|4382.92|4381.72|4381.72|0
1622642260000|2021-06-02 13:57:40|4383.52|4383.52|4383.22|4383.22|4383.52|4383.52|4383.22|4383.22|0
1622642270000|2021-06-02 13:57:50|4383.27|4383.27|4382.72|4382.72|4383.33|4383.33|4382.72|4382.72|0
1622642280000|2021-06-02 13:58:00|4382.58|4382.58|4382.48|4382.48|4382.58|4382.58|4382.28|4382.28|0
1622642290000|2021-06-02 13:58:10|4382.18|4382.18|4382.48|4382.48|4382.48|4382.48|4382.18|4382.18|0
1622642300000|2021-06-02 13:58:20|4382.34|4382.34|4381.92|4381.92|4382.37|4382.37|4381.92|4381.92|0
1622642340000|2021-06-02 13:59:00|4381.62|4381.62|4381.62|4381.62|4381.62|4381.62|4381.62|4381.62|0
1622642360000|2021-06-02 13:59:20|4381.92|4381.92|4382.1|4382.1|4382.1|4382.1|4381.92|4381.92|0
1622642370000|2021-06-02 13:59:30|4381.8|4381.8|4381.57|4381.57|4381.8|4381.8|4381.57|4381.57|0
1622642390000|2021-06-02 13:59:50|4381.27|4381.27|4380.69|4380.69|4381.29|4381.29|4380.69|4380.69|0
1622642400000|2021-06-02 14:00:00|4380.76|4380.76|4380.35|4380.35|4380.76|4380.76|4379.45|4379.45|0
1622642410000|2021-06-02 14:00:10|4380.05|4380.05|4379.52|4379.52|4380.05|4380.05|4379.52|4379.52|0
1622642420000|2021-06-02 14:00:20|4379.82|4379.82|4379.47|4379.47|4380.07|4380.07|4379.47|4379.47|0
1622642430000|2021-06-02 14:00:30|4379.32|4379.32|4379.4|4379.4|4379.4|4379.4|4379.25|4379.25|0
1622642440000|2021-06-02 14:00:40|4379.26|4379.26|4378.81|4378.81|4379.26|4379.26|4378.81|4378.81|0
1622642450000|2021-06-02 14:00:50|4378.88|4378.88|4378.46|4378.46|4379.06|4379.06|4378.46|4378.46|0
1622642460000|2021-06-02 14:01:00|4378.31|4378.31|4378.16|4378.16|4378.31|4378.31|4378.16|4378.16|0
1622642470000|2021-06-02 14:01:10|4378.13|4378.13|4376.93|4376.93|4378.13|4378.13|4376.93|4376.93|0
1622642480000|2021-06-02 14:01:20|4376.63|4376.63|4376.18|4376.18|4376.63|4376.63|4376.18|4376.18|0
1622642500000|2021-06-02 14:01:40|4375.58|4375.58|4375.52|4375.52|4375.58|4375.58|4375.52|4375.52|0
1622642510000|2021-06-02 14:01:50|4375.43|4375.43|4375.44|4375.44|4375.53|4375.53|4375.38|4375.38|0
1622642520000|2021-06-02 14:02:00|4375.59|4375.59|4376.49|4376.49|4376.49|4376.49|4375.59|4375.59|0
1622642530000|2021-06-02 14:02:10|4376.19|4376.19|4377.39|4377.39|4377.39|4377.39|4376.19|4376.19|0
1622642540000|2021-06-02 14:02:20|4377.09|4377.09|4377.35|4377.35|4377.35|4377.35|4377.05|4377.05|0
1622642560000|2021-06-02 14:02:40|4377.2|4377.2|4377.2|4377.2|4377.2|4377.2|4377.2|4377.2|0
1622642570000|2021-06-02 14:02:50|4377.11|4377.11|4376.27|4376.27|4377.11|4377.11|4376.27|4376.27|0
1622642580000|2021-06-02 14:03:00|4376.87|4376.87|4376.87|4376.87|4376.87|4376.87|4376.87|4376.87|0
1622642590000|2021-06-02 14:03:10|4377.17|4377.17|4376.87|4376.87|4377.17|4377.17|4376.87|4376.87|0
1622642620000|2021-06-02 14:03:40|4376.78|4376.78|4377.08|4377.08|4377.08|4377.08|4376.78|4376.78|0
1622642640000|2021-06-02 14:04:00|4376.78|4376.78|4376.61|4376.61|4376.78|4376.78|4376.61|4376.61|0
1622642650000|2021-06-02 14:04:10|4376.31|4376.31|4376.31|4376.31|4376.31|4376.31|4376.31|4376.31|0
1622642680000|2021-06-02 14:04:40|4375.95|4375.95|4375.9|4375.9|4375.95|4375.95|4375.9|4375.9|0
1622642690000|2021-06-02 14:04:50|4376.05|4376.05|4376.65|4376.65|4376.65|4376.65|4376.05|4376.05|0
1622642700000|2021-06-02 14:05:00|4376.5|4376.5|4376.33|4376.33|4376.5|4376.5|4376.33|4376.33|0
1622642710000|2021-06-02 14:05:10|4376.38|4376.38|4376.44|4376.44|4376.44|4376.44|4376.38|4376.38|0
1622642720000|2021-06-02 14:05:20|4376.74|4376.74|4376.83|4376.83|4376.83|4376.83|4376.74|4376.74|0
1622642740000|2021-06-02 14:05:40|4377.43|4377.43|4377.43|4377.43|4377.43|4377.43|4377.43|4377.43|0
1622642750000|2021-06-02 14:05:50|4378.03|4378.03|4378.03|4378.03|4378.03|4378.03|4378.03|4378.03|0
1622642760000|2021-06-02 14:06:00|4378.01|4378.01|4378.31|4378.31|4378.31|4378.31|4378.01|4378.01|0
1622642780000|2021-06-02 14:06:20|4378.33|4378.33|4378.93|4378.93|4378.93|4378.93|4378.33|4378.33|0
1622642790000|2021-06-02 14:06:30|4378.63|4378.63|4378.33|4378.33|4378.63|4378.63|4378.33|4378.33|0
1622642800000|2021-06-02 14:06:40|4378.18|4378.18|4378.03|4378.03|4378.18|4378.18|4378.03|4378.03|0
1622642820000|2021-06-02 14:07:00|4377.88|4377.88|4377.92|4377.92|4378.11|4378.11|4377.81|4377.81|0
1622642840000|2021-06-02 14:07:20|4377.83|4377.83|4377.88|4377.88|4377.88|4377.88|4377.83|4377.83|0
1622642850000|2021-06-02 14:07:30|4377.82|4377.82|4377.82|4377.82|4377.82|4377.82|4377.82|4377.82|0
1622642860000|2021-06-02 14:07:40|4377.84|4377.84|4378.28|4378.28|4378.28|4378.28|4377.84|4377.84|0
1622642870000|2021-06-02 14:07:50|4378.59|4378.59|4378.59|4378.59|4378.89|4378.89|4378.59|4378.59|0
1622642880000|2021-06-02 14:08:00|4378.73|4378.73|4378.74|4378.74|4378.74|4378.74|4378.44|4378.44|0
1622642900000|2021-06-02 14:08:20|4379.04|4379.04|4378.74|4378.74|4379.04|4379.04|4378.74|4378.74|0
1622642910000|2021-06-02 14:08:30|4378.64|4378.64|4378.3|4378.3|4378.67|4378.67|4378.3|4378.3|0
1622642920000|2021-06-02 14:08:40|4378.26|4378.26|4378.26|4378.26|4378.26|4378.26|4378.26|4378.26|0
1622642940000|2021-06-02 14:09:00|4378.56|4378.56|4378.33|4378.33|4378.63|4378.63|4378.33|4378.33|0
1622642950000|2021-06-02 14:09:10|4378.37|4378.37|4378.37|4378.37|4378.37|4378.37|4378.37|4378.37|0
1622642960000|2021-06-02 14:09:20|4378.52|4378.52|4378.22|4378.22|4378.52|4378.52|4378.22|4378.22|0
1622642970000|2021-06-02 14:09:30|4378.07|4378.07|4377.92|4377.92|4378.07|4378.07|4377.92|4377.92|0
1622642980000|2021-06-02 14:09:40|4377.99|4377.99|4377.99|4377.99|4378.05|4378.05|4377.99|4377.99|0
1622643000000|2021-06-02 14:10:00|4378.02|4378.02|4378.08|4378.08|4378.1|4378.1|4378.02|4378.02|0
1622643010000|2021-06-02 14:10:10|4377.48|4377.48|4377.69|4377.69|4377.69|4377.69|4377.45|4377.45|0
1622643020000|2021-06-02 14:10:20|4377.99|4377.99|4379.27|4379.27|4379.27|4379.27|4377.99|4377.99|0
1622643040000|2021-06-02 14:10:40|4379.33|4379.33|4379.54|4379.54|4379.54|4379.54|4379.33|4379.33|0
1622643050000|2021-06-02 14:10:50|4380.74|4380.74|4380.14|4380.14|4380.74|4380.74|4380.14|4380.14|0
1622643060000|2021-06-02 14:11:00|4380.29|4380.29|4380.67|4380.67|4380.67|4380.67|4380.05|4380.05|0
1622643070000|2021-06-02 14:11:10|4380.56|4380.56|4380.56|4380.56|4380.56|4380.56|4380.56|4380.56|0
1622643100000|2021-06-02 14:11:40|4380.71|4380.71|4380.41|4380.41|4380.71|4380.71|4380.41|4380.41|0
1622643110000|2021-06-02 14:11:50|4380.26|4380.26|4380.26|4380.26|4380.26|4380.26|4380.26|4380.26|0
1622643120000|2021-06-02 14:12:00|4380.11|4380.11|4380.11|4380.11|4380.11|4380.11|4380.11|4380.11|0
1622643160000|2021-06-02 14:12:40|4380.26|4380.26|4378.91|4378.91|4380.26|4380.26|4378.91|4378.91|0
1622643170000|2021-06-02 14:12:50|4378.89|4378.89|4378.74|4378.74|4378.89|4378.89|4378.74|4378.74|0
1622643180000|2021-06-02 14:13:00|4378.68|4378.68|4378.68|4378.68|4378.68|4378.68|4378.68|4378.68|0
1622643190000|2021-06-02 14:13:10|4378.59|4378.59|4378.44|4378.44|4378.59|4378.59|4378.44|4378.44|0
1622643210000|2021-06-02 14:13:30|4378.42|4378.42|4378.42|4378.42|4378.42|4378.42|4378.42|4378.42|0
1622643230000|2021-06-02 14:13:50|4378.44|4378.44|4378.44|4378.44|4378.44|4378.44|4378.44|4378.44|0
1622643270000|2021-06-02 14:14:30|4378.5|4378.5|4378.53|4378.53|4378.53|4378.53|4378.5|4378.5|0
1622643290000|2021-06-02 14:14:50|4378.23|4378.23|4377.93|4377.93|4378.23|4378.23|4377.93|4377.93|0
1622643300000|2021-06-02 14:15:00|4377.84|4377.84|4377.84|4377.84|4377.84|4377.84|4377.84|4377.84|0
1622643310000|2021-06-02 14:15:10|4377.77|4377.77|4377.38|4377.38|4377.77|4377.77|4377.38|4377.38|0
1622643320000|2021-06-02 14:15:20|4377.53|4377.53|4377.08|4377.08|4377.53|4377.53|4377.08|4377.08|0
1622643330000|2021-06-02 14:15:30|4376.97|4376.97|4376.84|4376.84|4376.99|4376.99|4376.84|4376.84|0
1622643340000|2021-06-02 14:15:40|4377.44|4377.44|4377.4|4377.4|4377.44|4377.44|4377.4|4377.4|0
1622643370000|2021-06-02 14:16:10|4378|4378|4378.61|4378.61|4378.61|4378.61|4378|4378|0
1622643380000|2021-06-02 14:16:20|4378.51|4378.51|4378.48|4378.48|4378.51|4378.51|4378.48|4378.48|0
1622643390000|2021-06-02 14:16:30|4378.77|4378.77|4379.07|4379.07|4379.07|4379.07|4378.77|4378.77|0
1622643400000|2021-06-02 14:16:40|4379.22|4379.22|4379.22|4379.22|4379.22|4379.22|4379.22|4379.22|0
1622643410000|2021-06-02 14:16:50|4379.82|4379.82|4379.82|4379.82|4379.82|4379.82|4379.82|4379.82|0
1622643420000|2021-06-02 14:17:00|4379.68|4379.68|4379.44|4379.44|4379.68|4379.68|4379.44|4379.44|0
1622643430000|2021-06-02 14:17:10|4379.14|4379.14|4378.81|4378.81|4379.14|4379.14|4378.81|4378.81|0
1622643450000|2021-06-02 14:17:30|4378.51|4378.51|4377.31|4377.31|4378.51|4378.51|4377.31|4377.31|0
1622643460000|2021-06-02 14:17:40|4377.17|4377.17|4377.17|4377.17|4377.47|4377.47|4377.17|4377.17|0
1622643470000|2021-06-02 14:17:50|4376.86|4376.86|4376.56|4376.56|4376.86|4376.86|4376.56|4376.56|0
1622643480000|2021-06-02 14:18:00|4376.42|4376.42|4376.42|4376.42|4376.42|4376.42|4376.42|4376.42|0
1622643500000|2021-06-02 14:18:20|4376.53|4376.53|4376.61|4376.61|4376.61|4376.61|4376.17|4376.17|0
1622643510000|2021-06-02 14:18:30|4376.91|4376.91|4377.06|4377.06|4377.21|4377.21|4376.91|4376.91|0
1622643520000|2021-06-02 14:18:40|4377.21|4377.21|4377.21|4377.21|4377.21|4377.21|4377.21|4377.21|0
1622643530000|2021-06-02 14:18:50|4377.36|4377.36|4377.36|4377.36|4377.36|4377.36|4377.36|4377.36|0
1622643540000|2021-06-02 14:19:00|4377.43|4377.43|4377.43|4377.43|4377.43|4377.43|4377.43|4377.43|0
1622643550000|2021-06-02 14:19:10|4377.13|4377.13|4377.18|4377.18|4377.18|4377.18|4377.13|4377.13|0
1622643560000|2021-06-02 14:19:20|4377.33|4377.33|4377.27|4377.27|4377.33|4377.33|4377.12|4377.12|0
1622643580000|2021-06-02 14:19:40|4377.42|4377.42|4377.42|4377.42|4377.42|4377.42|4377.42|4377.42|0
1622643590000|2021-06-02 14:19:50|4377.47|4377.47|4377.5|4377.5|4377.5|4377.5|4377.47|4377.47|0
1622643600000|2021-06-02 14:20:00|4377.57|4377.57|4377.57|4377.57|4377.57|4377.57|4377.51|4377.51|0
1622643610000|2021-06-02 14:20:10|4377.61|4377.61|4377.65|4377.65|4377.69|4377.69|4377.61|4377.61|0
1622643620000|2021-06-02 14:20:20|4377.95|4377.95|4377.95|4377.95|4377.95|4377.95|4377.95|4377.95|0
1622643640000|2021-06-02 14:20:40|4378.55|4378.55|4378.55|4378.55|4378.55|4378.55|4378.55|4378.55|0
1622643660000|2021-06-02 14:21:00|4378.85|4378.85|4378.53|4378.53|4378.85|4378.85|4378.53|4378.53|0
1622643670000|2021-06-02 14:21:10|4378.5|4378.5|4378.48|4378.48|4378.5|4378.5|4378.48|4378.48|0
1622643680000|2021-06-02 14:21:20|4378.18|4378.18|4378.18|4378.18|4378.18|4378.18|4378.18|4378.18|0
1622643690000|2021-06-02 14:21:30|4378.23|4378.23|4378.03|4378.03|4378.23|4378.23|4378.03|4378.03|0
1622643710000|2021-06-02 14:21:50|4378.17|4378.17|4379.15|4379.15|4379.15|4379.15|4378.17|4378.17|0
1622643720000|2021-06-02 14:22:00|4379.13|4379.13|4378.53|4378.53|4379.13|4379.13|4378.53|4378.53|0
1622643730000|2021-06-02 14:22:10|4378.51|4378.51|4378.51|4378.51|4378.51|4378.51|4378.51|4378.51|0
1622643760000|2021-06-02 14:22:40|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|0
1622643770000|2021-06-02 14:22:50|4378.36|4378.36|4378.36|4378.36|4378.36|4378.36|4378.36|4378.36|0
1622643780000|2021-06-02 14:23:00|4378.45|4378.45|4378.54|4378.54|4378.54|4378.54|4378.45|4378.45|0
1622643800000|2021-06-02 14:23:20|4378.59|4378.59|4379.04|4379.04|4379.04|4379.04|4378.59|4378.59|0
1622643810000|2021-06-02 14:23:30|4379.34|4379.34|4379.79|4379.79|4379.79|4379.79|4379.34|4379.34|0
1622643820000|2021-06-02 14:23:40|4380.11|4380.11|4380.86|4380.86|4380.86|4380.86|4380.11|4380.11|0
1622643840000|2021-06-02 14:24:00|4380.71|4380.71|4380.71|4380.71|4380.71|4380.71|4380.71|4380.71|0
1622643850000|2021-06-02 14:24:10|4380.56|4380.56|4380.71|4380.71|4380.71|4380.71|4380.26|4380.26|0
1622643860000|2021-06-02 14:24:20|4380.76|4380.76|4380.76|4380.76|4380.76|4380.76|4380.76|4380.76|0
1622643870000|2021-06-02 14:24:30|4380.85|4380.85|4380.8|4380.8|4380.85|4380.85|4380.8|4380.8|0
1622643880000|2021-06-02 14:24:40|4380.85|4380.85|4380.85|4380.85|4380.85|4380.85|4380.85|4380.85|0
1622643890000|2021-06-02 14:24:50|4380.89|4380.89|4380.84|4380.84|4380.89|4380.89|4380.84|4380.84|0
1622643900000|2021-06-02 14:25:00|4380.78|4380.78|4381.02|4381.02|4381.02|4381.02|4380.63|4380.63|0
1622643920000|2021-06-02 14:25:20|4381.17|4381.17|4381.77|4381.77|4381.77|4381.77|4381.17|4381.17|0
1622643930000|2021-06-02 14:25:30|4381.47|4381.47|4381.47|4381.47|4381.47|4381.47|4381.47|4381.47|0
1622643940000|2021-06-02 14:25:40|4381.17|4381.17|4381.02|4381.02|4381.17|4381.17|4381.02|4381.02|0
1622643950000|2021-06-02 14:25:50|4380.76|4380.76|4380.76|4380.76|4380.76|4380.76|4380.46|4380.46|0
1622643960000|2021-06-02 14:26:00|4381.06|4381.06|4381.21|4381.21|4381.35|4381.35|4381.06|4381.06|0
1622643970000|2021-06-02 14:26:10|4381.35|4381.35|4381.65|4381.65|4381.65|4381.65|4381.35|4381.35|0
1622643980000|2021-06-02 14:26:20|4381.68|4381.68|4381.68|4381.68|4381.68|4381.68|4381.68|4381.68|0
1622643990000|2021-06-02 14:26:30|4381.77|4381.77|4381.77|4381.77|4381.77|4381.77|4381.77|4381.77|0
1622644000000|2021-06-02 14:26:40|4381.82|4381.82|4381.82|4381.82|4381.82|4381.82|4381.82|4381.82|0
1622644010000|2021-06-02 14:26:50|4381.91|4381.91|4381.94|4381.94|4381.94|4381.94|4381.82|4381.82|0
1622644040000|2021-06-02 14:27:20|4382.24|4382.24|4382.84|4382.84|4382.84|4382.84|4382.24|4382.24|0
1622644050000|2021-06-02 14:27:30|4382.39|4382.39|4382.44|4382.44|4382.44|4382.44|4382.39|4382.39|0
1622644060000|2021-06-02 14:27:40|4382.59|4382.59|4382.59|4382.59|4382.59|4382.59|4382.59|4382.59|0
1622644080000|2021-06-02 14:28:00|4382.57|4382.57|4382.58|4382.58|4382.66|4382.66|4382.51|4382.51|0
1622644090000|2021-06-02 14:28:10|4382.49|4382.49|4382.49|4382.49|4382.49|4382.49|4382.49|4382.49|0
1622644100000|2021-06-02 14:28:20|4382.58|4382.58|4382.19|4382.19|4382.58|4382.58|4382.19|4382.19|0
1622644130000|2021-06-02 14:28:50|4382.17|4382.17|4383.52|4383.52|4383.52|4383.52|4382.17|4382.17|0
1622644140000|2021-06-02 14:29:00|4383.37|4383.37|4382.11|4382.11|4383.37|4383.37|4382.11|4382.11|0
1622644150000|2021-06-02 14:29:10|4382.09|4382.09|4382.18|4382.18|4382.18|4382.18|4382.09|4382.09|0
1622644160000|2021-06-02 14:29:20|4382.22|4382.22|4382.24|4382.24|4382.24|4382.24|4382.22|4382.22|0
1622644170000|2021-06-02 14:29:30|4382.33|4382.33|4382.33|4382.33|4382.33|4382.33|4382.33|4382.33|0
1622644190000|2021-06-02 14:29:50|4382.31|4382.31|4382.61|4382.61|4382.61|4382.61|4382.31|4382.31|0
1622644220000|2021-06-02 14:30:20|4382.91|4382.91|4382.91|4382.91|4382.91|4382.91|4382.91|4382.91|0
1622644230000|2021-06-02 14:30:30|4383.51|4383.51|4383.21|4383.21|4383.81|4383.81|4382.91|4382.91|0
1622644260000|2021-06-02 14:31:00|4383.06|4383.06|4382.61|4382.61|4383.06|4383.06|4382.61|4382.61|0
1622644270000|2021-06-02 14:31:10|4383.21|4383.21|4383.51|4383.51|4383.51|4383.51|4383.21|4383.21|0
1622644280000|2021-06-02 14:31:20|4383.57|4383.57|4383.66|4383.66|4383.66|4383.66|4383.57|4383.57|0
1622644290000|2021-06-02 14:31:30|4383.36|4383.36|4384.26|4384.26|4384.26|4384.26|4383.36|4383.36|0
1622644300000|2021-06-02 14:31:40|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|0
1622644310000|2021-06-02 14:31:50|4384.26|4384.26|4384.31|4384.31|4384.31|4384.31|4383.96|4383.96|0
1622644320000|2021-06-02 14:32:00|4384.49|4384.49|4384.64|4384.64|4384.64|4384.64|4384.49|4384.49|0
1622644330000|2021-06-02 14:32:10|4385.09|4385.09|4385.84|4385.84|4385.84|4385.84|4385.09|4385.09|0
1622644340000|2021-06-02 14:32:20|4385.54|4385.54|4385.89|4385.89|4385.89|4385.89|4385.54|4385.54|0
1622644350000|2021-06-02 14:32:30|4385.95|4385.95|4386.29|4386.29|4386.29|4386.29|4385.95|4385.95|0
1622644360000|2021-06-02 14:32:40|4386.73|4386.73|4387.67|4387.67|4387.67|4387.67|4386.73|4386.73|0
1622644380000|2021-06-02 14:33:00|4387.82|4387.82|4387.67|4387.67|4387.82|4387.82|4387.52|4387.52|0
1622644390000|2021-06-02 14:33:10|4388.27|4388.27|4388.61|4388.61|4388.61|4388.61|4387.67|4387.67|0
1622644400000|2021-06-02 14:33:20|4388.76|4388.76|4388.76|4388.76|4388.76|4388.76|4388.76|4388.76|0
1622644410000|2021-06-02 14:33:30|4388.94|4388.94|4389.49|4389.49|4389.54|4389.54|4388.94|4388.94|0
1622644420000|2021-06-02 14:33:40|4389.43|4389.43|4389.43|4389.43|4389.43|4389.43|4389.43|4389.43|0
1622644430000|2021-06-02 14:33:50|4389.73|4389.73|4390.33|4390.33|4390.33|4390.33|4389.73|4389.73|0
1622644440000|2021-06-02 14:34:00|4390.3|4390.3|4389.49|4389.49|4390.3|4390.3|4389.49|4389.49|0
1622644460000|2021-06-02 14:34:20|4389.79|4389.79|4389.49|4389.49|4389.79|4389.79|4389.49|4389.49|0
1622644470000|2021-06-02 14:34:30|4389.19|4389.19|4388.89|4388.89|4389.19|4389.19|4388.89|4388.89|0
1622644490000|2021-06-02 14:34:50|4388.83|4388.83|4388.83|4388.83|4388.83|4388.83|4388.83|4388.83|0
1622644500000|2021-06-02 14:35:00|4388.53|4388.53|4388.53|4388.53|4388.53|4388.53|4388.53|4388.53|0
1622644510000|2021-06-02 14:35:10|4388.55|4388.55|4388.53|4388.53|4388.55|4388.55|4388.53|4388.53|0
1622644520000|2021-06-02 14:35:20|4388.51|4388.51|4388.45|4388.45|4388.51|4388.51|4388.45|4388.45|0
1622644530000|2021-06-02 14:35:30|4388.51|4388.51|4388.56|4388.56|4388.56|4388.56|4388.51|4388.51|0
1622644550000|2021-06-02 14:35:50|4389.01|4389.01|4388.88|4388.88|4389.01|4389.01|4388.86|4388.86|0
1622644560000|2021-06-02 14:36:00|4389.18|4389.18|4389.33|4389.33|4389.33|4389.33|4389.03|4389.03|0
1622644580000|2021-06-02 14:36:20|4389.63|4389.63|4389.93|4389.93|4389.93|4389.93|4389.63|4389.63|0
1622644600000|2021-06-02 14:36:40|4389.99|4389.99|4389.99|4389.99|4389.99|4389.99|4389.99|4389.99|0
1622644610000|2021-06-02 14:36:50|4390.02|4390.02|4390.11|4390.11|4390.11|4390.11|4390.02|4390.02|0
1622644620000|2021-06-02 14:37:00|4389.96|4389.96|4389.96|4389.96|4389.96|4389.96|4389.96|4389.96|0
1622644630000|2021-06-02 14:37:10|4389.94|4389.94|4389.94|4389.94|4389.94|4389.94|4389.94|4389.94|0
1622644640000|2021-06-02 14:37:20|4389.91|4389.91|4389.91|4389.91|4389.91|4389.91|4389.91|4389.91|0
1622644650000|2021-06-02 14:37:30|4389.61|4389.61|4389.19|4389.19|4389.61|4389.61|4389.19|4389.19|0
1622644660000|2021-06-02 14:37:40|4389.16|4389.16|4389.16|4389.16|4389.16|4389.16|4389.16|4389.16|0
1622644670000|2021-06-02 14:37:50|4389.12|4389.12|4389.12|4389.12|4389.12|4389.12|4389.12|4389.12|0
1622644680000|2021-06-02 14:38:00|4389.09|4389.09|4388.94|4388.94|4389.09|4389.09|4388.94|4388.94|0
1622644690000|2021-06-02 14:38:10|4388.05|4388.05|4388.64|4388.64|4388.64|4388.64|4388.05|4388.05|0
1622644700000|2021-06-02 14:38:20|4388.94|4388.94|4388.94|4388.94|4388.94|4388.94|4388.94|4388.94|0
1622644720000|2021-06-02 14:38:40|4389.02|4389.02|4389.02|4389.02|4389.02|4389.02|4389.02|4389.02|0
1622644730000|2021-06-02 14:38:50|4388.98|4388.98|4388.66|4388.66|4388.98|4388.98|4388.66|4388.66|0
1622644740000|2021-06-02 14:39:00|4388.36|4388.36|4388.66|4388.66|4388.66|4388.66|4388.36|4388.36|0
1622644760000|2021-06-02 14:39:20|4388.36|4388.36|4388.22|4388.22|4388.36|4388.36|4388.16|4388.16|0
1622644770000|2021-06-02 14:39:30|4388.16|4388.16|4388.16|4388.16|4388.16|4388.16|4388.16|4388.16|0
1622644780000|2021-06-02 14:39:40|4388.76|4388.76|4388.61|4388.61|4388.76|4388.76|4388.61|4388.61|0
1622644790000|2021-06-02 14:39:50|4388.58|4388.58|4388.91|4388.91|4388.91|4388.91|4388.58|4388.58|0
1622644800000|2021-06-02 14:40:00|4388.96|4388.96|4389.02|4389.02|4389.02|4389.02|4388.96|4388.96|0
1622644810000|2021-06-02 14:40:10|4388.72|4388.72|4388.72|4388.72|4388.72|4388.72|4388.72|4388.72|0
1622644820000|2021-06-02 14:40:20|4388.74|4388.74|4388.74|4388.74|4388.74|4388.74|4388.74|4388.74|0
1622644830000|2021-06-02 14:40:30|4388.7|4388.7|4388.81|4388.81|4388.81|4388.81|4388.7|4388.7|0
1622644840000|2021-06-02 14:40:40|4389.11|4389.11|4388.81|4388.81|4389.11|4389.11|4388.81|4388.81|0
1622644850000|2021-06-02 14:40:50|4388.77|4388.77|4388.77|4388.77|4388.77|4388.77|4388.77|4388.77|0
1622644860000|2021-06-02 14:41:00|4388.47|4388.47|4388.47|4388.47|4388.47|4388.47|4388.47|4388.47|0
1622644870000|2021-06-02 14:41:10|4388.53|4388.53|4388.53|4388.53|4388.53|4388.53|4388.53|4388.53|0
1622644880000|2021-06-02 14:41:20|4388.55|4388.55|4388.46|4388.46|4388.55|4388.55|4388.46|4388.46|0
1622644900000|2021-06-02 14:41:40|4388.44|4388.44|4388.44|4388.44|4388.44|4388.44|4388.44|4388.44|0
1622644920000|2021-06-02 14:42:00|4388.14|4388.14|4388.14|4388.14|4388.14|4388.14|4388.14|4388.14|0
1622644930000|2021-06-02 14:42:10|4388.29|4388.29|4388.44|4388.44|4388.44|4388.44|4388.29|4388.29|0
1622644950000|2021-06-02 14:42:30|4388.46|4388.46|4388.46|4388.46|4388.46|4388.46|4388.46|4388.46|0
1622644980000|2021-06-02 14:43:00|4388.31|4388.31|4388.18|4388.18|4388.31|4388.31|4388.18|4388.18|0
1622644990000|2021-06-02 14:43:10|4388.09|4388.09|4388.09|4388.09|4388.09|4388.09|4388.09|4388.09|0
1622645020000|2021-06-02 14:43:40|4388.03|4388.03|4387.76|4387.76|4388.36|4388.36|4387.76|4387.76|0
1622645030000|2021-06-02 14:43:50|4387.46|4387.46|4387.46|4387.46|4387.46|4387.46|4387.46|4387.46|0
1622645040000|2021-06-02 14:44:00|4387.41|4387.41|4387.46|4387.46|4387.49|4387.49|4387.41|4387.41|0
1622645050000|2021-06-02 14:44:10|4387.49|4387.49|4387.46|4387.46|4387.49|4387.49|4387.46|4387.46|0
1622645060000|2021-06-02 14:44:20|4387.61|4387.61|4387.91|4387.91|4387.91|4387.91|4387.61|4387.61|0
1622645080000|2021-06-02 14:44:40|4388.21|4388.21|4388.36|4388.36|4388.36|4388.36|4388.21|4388.21|0
1622645090000|2021-06-02 14:44:50|4388.66|4388.66|4388.42|4388.42|4388.66|4388.66|4387.98|4387.98|0
1622645110000|2021-06-02 14:45:10|4388.72|4388.72|4389.13|4389.13|4389.13|4389.13|4388.69|4388.69|0
1622645120000|2021-06-02 14:45:20|4389.19|4389.19|4388.8|4388.8|4389.19|4389.19|4388.8|4388.8|0
1622645130000|2021-06-02 14:45:30|4389.4|4389.4|4389.4|4389.4|4389.4|4389.4|4389.4|4389.4|0
1622645150000|2021-06-02 14:45:50|4389.43|4389.43|4389.13|4389.13|4389.43|4389.43|4389.13|4389.13|0
1622645160000|2021-06-02 14:46:00|4388.83|4388.83|4388.68|4388.68|4388.83|4388.83|4388.68|4388.68|0
1622645200000|2021-06-02 14:46:40|4388.7|4388.7|4388.7|4388.7|4388.7|4388.7|4388.7|4388.7|0
1622645210000|2021-06-02 14:46:50|4388.85|4388.85|4389.72|4389.72|4389.72|4389.72|4388.85|4388.85|0
1622645220000|2021-06-02 14:47:00|4389.83|4389.83|4390.29|4390.29|4390.29|4390.29|4389.83|4389.83|0
1622645250000|2021-06-02 14:47:30|4390.88|4390.88|4391.78|4391.78|4391.78|4391.78|4390.88|4390.88|0
1622645260000|2021-06-02 14:47:40|4391.93|4391.93|4391.87|4391.87|4391.93|4391.93|4391.87|4391.87|0
1622645280000|2021-06-02 14:48:00|4392.18|4392.18|4391.87|4391.87|4392.18|4392.18|4391.87|4391.87|0
1622645290000|2021-06-02 14:48:10|4391.82|4391.82|4391.67|4391.67|4391.82|4391.82|4391.67|4391.67|0
1622645300000|2021-06-02 14:48:20|4391.37|4391.37|4391.37|4391.37|4391.37|4391.37|4391.37|4391.37|0
1622645310000|2021-06-02 14:48:30|4391.34|4391.34|4391.34|4391.34|4391.34|4391.34|4391.34|4391.34|0
1622645320000|2021-06-02 14:48:40|4391.04|4391.04|4391.04|4391.04|4391.04|4391.04|4390.44|4390.44|0
1622645340000|2021-06-02 14:49:00|4391.1|4391.1|4390.53|4390.53|4391.1|4391.1|4390.44|4390.44|0
1622645350000|2021-06-02 14:49:10|4390.38|4390.38|4390.03|4390.03|4390.38|4390.38|4390.03|4390.03|0
1622645370000|2021-06-02 14:49:30|4389.94|4389.94|4389.94|4389.94|4389.94|4389.94|4389.94|4389.94|0
1622645400000|2021-06-02 14:50:00|4390.09|4390.09|4390.23|4390.23|4390.23|4390.23|4389.79|4389.79|0
1622645410000|2021-06-02 14:50:10|4390.53|4390.53|4390.83|4390.83|4390.83|4390.83|4390.53|4390.53|0
1622645420000|2021-06-02 14:50:20|4390.81|4390.81|4390.9|4390.9|4390.9|4390.9|4390.78|4390.78|0
1622645430000|2021-06-02 14:50:30|4391.04|4391.04|4391.68|4391.68|4391.68|4391.68|4391.04|4391.04|0
1622645450000|2021-06-02 14:50:50|4391.77|4391.77|4391.92|4391.92|4391.92|4391.92|4391.77|4391.77|0
1622645460000|2021-06-02 14:51:00|4391.77|4391.77|4391.68|4391.68|4391.77|4391.77|4391.68|4391.68|0
1622645470000|2021-06-02 14:51:10|4391.83|4391.83|4391.23|4391.23|4391.83|4391.83|4391.23|4391.23|0
1622645490000|2021-06-02 14:51:30|4391.32|4391.32|4391.32|4391.32|4391.38|4391.38|4391.32|4391.32|0
1622645500000|2021-06-02 14:51:40|4390.58|4390.58|4390.58|4390.58|4390.58|4390.58|4390.58|4390.58|0
1622645510000|2021-06-02 14:51:50|4390.73|4390.73|4389.94|4389.94|4390.78|4390.78|4389.88|4389.88|0
1622645520000|2021-06-02 14:52:00|4389.91|4389.91|4389.31|4389.31|4389.91|4389.91|4389.01|4389.01|0
1622645530000|2021-06-02 14:52:10|4389.61|4389.61|4389.61|4389.61|4389.61|4389.61|4389.61|4389.61|0
1622645550000|2021-06-02 14:52:30|4389.91|4389.91|4390.21|4390.21|4390.21|4390.21|4389.91|4389.91|0
1622645570000|2021-06-02 14:52:50|4390.27|4390.27|4390.27|4390.27|4390.27|4390.27|4390.27|4390.27|0
1622645580000|2021-06-02 14:53:00|4390.57|4390.57|4390.62|4390.62|4390.62|4390.62|4390.57|4390.57|0
1622645600000|2021-06-02 14:53:20|4390.57|4390.57|4390.4|4390.4|4390.57|4390.57|4390.25|4390.25|0
1622645620000|2021-06-02 14:53:40|4390.47|4390.47|4390.55|4390.55|4390.55|4390.55|4390.47|4390.47|0
1622645630000|2021-06-02 14:53:50|4390.64|4390.64|4390.64|4390.64|4390.64|4390.64|4390.64|4390.64|0
1622645640000|2021-06-02 14:54:00|4390.34|4390.34|4390.34|4390.34|4390.38|4390.38|4390.34|4390.34|0
1622645650000|2021-06-02 14:54:10|4390.3|4390.3|4390.53|4390.53|4390.53|4390.53|4390.3|4390.3|0
1622645660000|2021-06-02 14:54:20|4390.55|4390.55|4390.55|4390.55|4390.55|4390.55|4390.53|4390.53|0
1622645670000|2021-06-02 14:54:30|4390.53|4390.53|4390.73|4390.73|4390.73|4390.73|4390.53|4390.53|0
1622645680000|2021-06-02 14:54:40|4390.77|4390.77|4390.77|4390.77|4390.77|4390.77|4390.77|4390.77|0
1622645700000|2021-06-02 14:55:00|4390.81|4390.81|4390.81|4390.81|4390.81|4390.81|4390.81|4390.81|0
1622645720000|2021-06-02 14:55:20|4391.11|4391.11|4391.11|4391.11|4391.11|4391.11|4391.11|4391.11|0
1622645730000|2021-06-02 14:55:30|4391.26|4391.26|4392.01|4392.01|4392.01|4392.01|4391.26|4391.26|0
1622645740000|2021-06-02 14:55:40|4392.16|4392.16|4392.7|4392.7|4392.91|4392.91|4392.16|4392.16|0
1622645760000|2021-06-02 14:56:00|4393|4393|4393|4393|4393|4393|4393|4393|0
1622645770000|2021-06-02 14:56:10|4393.04|4393.04|4393.04|4393.04|4393.04|4393.04|4393.04|4393.04|0
1622645790000|2021-06-02 14:56:30|4393.34|4393.34|4393.22|4393.22|4393.34|4393.34|4393.07|4393.07|0
1622645800000|2021-06-02 14:56:40|4393.37|4393.37|4393.37|4393.37|4393.37|4393.37|4393.37|4393.37|0
1622645810000|2021-06-02 14:56:50|4393.4|4393.4|4393.31|4393.31|4393.4|4393.4|4393.31|4393.31|0
1622645820000|2021-06-02 14:57:00|4393.37|4393.37|4393.37|4393.37|4393.37|4393.37|4393.37|4393.37|0
1622645840000|2021-06-02 14:57:20|4393.42|4393.42|4393.4|4393.4|4393.42|4393.42|4393.4|4393.4|0
1622645850000|2021-06-02 14:57:30|4393.49|4393.49|4393.49|4393.49|4393.49|4393.49|4393.49|4393.49|0
1622645860000|2021-06-02 14:57:40|4393.79|4393.79|4393.83|4393.83|4393.83|4393.83|4393.79|4393.79|0
1622645870000|2021-06-02 14:57:50|4394.13|4394.13|4394.13|4394.13|4394.13|4394.13|4394.13|4394.13|0
1622645880000|2021-06-02 14:58:00|4394.28|4394.28|4394.73|4394.73|4394.73|4394.73|4394.28|4394.28|0
1622645890000|2021-06-02 14:58:10|4395.03|4395.03|4394.91|4394.91|4395.03|4395.03|4394.91|4394.91|0
1622645900000|2021-06-02 14:58:20|4395.06|4395.06|4395.36|4395.36|4395.36|4395.36|4395.06|4395.06|0
1622645920000|2021-06-02 14:58:40|4395.32|4395.32|4394.85|4394.85|4395.32|4395.32|4394.85|4394.85|0
1622645930000|2021-06-02 14:58:50|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|0
1622645940000|2021-06-02 14:59:00|4394.25|4394.25|4394.4|4394.4|4394.55|4394.55|4394.25|4394.25|0
1622645950000|2021-06-02 14:59:10|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|0
1622645960000|2021-06-02 14:59:20|4394.53|4394.53|4394.76|4394.76|4394.76|4394.76|4394.53|4394.53|0
1622645970000|2021-06-02 14:59:30|4394.91|4394.91|4394.76|4394.76|4394.91|4394.91|4394.68|4394.68|0
1622645980000|2021-06-02 14:59:40|4394.78|4394.78|4394.78|4394.78|4394.78|4394.78|4394.74|4394.74|0
1622645990000|2021-06-02 14:59:50|4395.08|4395.08|4394.99|4394.99|4395.08|4395.08|4394.99|4394.99|0
1622646000000|2021-06-02 15:00:00|4394.69|4394.69|4395.23|4395.23|4395.26|4395.26|4394.54|4394.54|0
1622646010000|2021-06-02 15:00:10|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|0
1622646020000|2021-06-02 15:00:20|4395.59|4395.59|4395.55|4395.55|4395.63|4395.63|4395.55|4395.55|0
1622646030000|2021-06-02 15:00:30|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|0
1622646040000|2021-06-02 15:00:40|4395.68|4395.68|4395.68|4395.68|4395.68|4395.68|4395.68|4395.68|0
1622646060000|2021-06-02 15:01:00|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|0
1622646070000|2021-06-02 15:01:10|4395.49|4395.49|4395.49|4395.49|4395.49|4395.49|4395.49|4395.49|0
1622646080000|2021-06-02 15:01:20|4395.19|4395.19|4394.59|4394.59|4395.19|4395.19|4394.59|4394.59|0
1622646090000|2021-06-02 15:01:30|4394.57|4394.57|4394.69|4394.69|4394.99|4394.99|4394.54|4394.54|0
1622646100000|2021-06-02 15:01:40|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|0
1622646110000|2021-06-02 15:01:50|4394.84|4394.84|4394.8|4394.8|4394.84|4394.84|4394.8|4394.8|0
1622646120000|2021-06-02 15:02:00|4394.5|4394.5|4394.31|4394.31|4394.5|4394.5|4394.31|4394.31|0
1622646150000|2021-06-02 15:02:30|4394.35|4394.35|4394.2|4394.2|4394.35|4394.35|4394.2|4394.2|0
1622646160000|2021-06-02 15:02:40|4394.24|4394.24|4394.24|4394.24|4394.24|4394.24|4394.24|4394.24|0
1622646170000|2021-06-02 15:02:50|4394.54|4394.54|4394.54|4394.54|4394.54|4394.54|4394.54|4394.54|0
1622646200000|2021-06-02 15:03:20|4393.94|4393.94|4393.97|4393.97|4393.97|4393.97|4393.94|4393.94|0
1622646210000|2021-06-02 15:03:30|4394.27|4394.27|4394.27|4394.27|4394.27|4394.27|4394.27|4394.27|0
1622646250000|2021-06-02 15:04:10|4394.12|4394.12|4394.12|4394.12|4394.12|4394.12|4394.12|4394.12|0
1622646260000|2021-06-02 15:04:20|4394.03|4394.03|4393.37|4393.37|4394.03|4394.03|4393.37|4393.37|0
1622646270000|2021-06-02 15:04:30|4393.35|4393.35|4392.67|4392.67|4393.35|4393.35|4392.67|4392.67|0
1622646320000|2021-06-02 15:05:20|4392.73|4392.73|4392.75|4392.75|4392.75|4392.75|4392.73|4392.73|0
1622646340000|2021-06-02 15:05:40|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|0
1622646360000|2021-06-02 15:06:00|4392.5|4392.5|4391.97|4391.97|4392.5|4392.5|4391.97|4391.97|0
1622646380000|2021-06-02 15:06:20|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|0
1622646390000|2021-06-02 15:06:30|4391.62|4391.62|4391.62|4391.62|4391.62|4391.62|4391.62|4391.62|0
1622646400000|2021-06-02 15:06:40|4391.47|4391.47|4391.17|4391.17|4391.47|4391.47|4391.17|4391.17|0
1622646410000|2021-06-02 15:06:50|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|0
1622646420000|2021-06-02 15:07:00|4391.2|4391.2|4390.9|4390.9|4391.2|4391.2|4390.9|4390.9|0
1622646430000|2021-06-02 15:07:10|4391.05|4391.05|4391.05|4391.05|4391.05|4391.05|4391.05|4391.05|0
1622646450000|2021-06-02 15:07:30|4391.14|4391.14|4391.14|4391.14|4391.14|4391.14|4391.14|4391.14|0
1622646460000|2021-06-02 15:07:40|4391.29|4391.29|4391.29|4391.29|4391.29|4391.29|4391.29|4391.29|0
1622646480000|2021-06-02 15:08:00|4391.59|4391.59|4391.93|4391.93|4391.93|4391.93|4391.59|4391.59|0
1622646490000|2021-06-02 15:08:10|4391.99|4391.99|4391.84|4391.84|4391.99|4391.99|4391.84|4391.84|0
1622646500000|2021-06-02 15:08:20|4391.87|4391.87|4391.87|4391.87|4391.87|4391.87|4391.87|4391.87|0
1622646510000|2021-06-02 15:08:30|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|0
1622646540000|2021-06-02 15:09:00|4391.59|4391.59|4391.62|4391.62|4391.62|4391.62|4391.59|4391.59|0
1622646550000|2021-06-02 15:09:10|4391.92|4391.92|4393.03|4393.03|4393.03|4393.03|4391.92|4391.92|0
1622646560000|2021-06-02 15:09:20|4393.05|4393.05|4393.05|4393.05|4393.05|4393.05|4393.05|4393.05|0
1622646570000|2021-06-02 15:09:30|4393.2|4393.2|4393.38|4393.38|4393.5|4393.5|4393.2|4393.2|0
1622646580000|2021-06-02 15:09:40|4393.99|4393.99|4393.99|4393.99|4393.99|4393.99|4393.99|4393.99|0
1622646590000|2021-06-02 15:09:50|4393.96|4393.96|4393.91|4393.91|4393.96|4393.96|4393.91|4393.91|0
1622646600000|2021-06-02 15:10:00|4393.76|4393.76|4393.76|4393.76|4393.76|4393.76|4393.67|4393.67|0
1622646650000|2021-06-02 15:10:50|4394.06|4394.06|4393.76|4393.76|4394.06|4394.06|4393.76|4393.76|0
1622646660000|2021-06-02 15:11:00|4393.85|4393.85|4393.79|4393.79|4393.85|4393.85|4393.76|4393.76|0
1622646670000|2021-06-02 15:11:10|4393.75|4393.75|4393.75|4393.75|4393.75|4393.75|4393.75|4393.75|0
1622646680000|2021-06-02 15:11:20|4393.6|4393.6|4392.94|4392.94|4393.6|4393.6|4392.94|4392.94|0
1622646700000|2021-06-02 15:11:40|4392.9|4392.9|4392.9|4392.9|4392.9|4392.9|4392.9|4392.9|0
1622646720000|2021-06-02 15:12:00|4393.2|4393.2|4393.56|4393.56|4393.56|4393.56|4393.2|4393.2|0
1622646730000|2021-06-02 15:12:10|4393.86|4393.86|4393.86|4393.86|4393.86|4393.86|4393.86|4393.86|0
1622646740000|2021-06-02 15:12:20|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|0
1622646750000|2021-06-02 15:12:30|4393.73|4393.73|4393.64|4393.64|4393.73|4393.73|4393.64|4393.64|0
1622646770000|2021-06-02 15:12:50|4393.6|4393.6|4393.32|4393.32|4393.77|4393.77|4393.32|4393.32|0
1622646790000|2021-06-02 15:13:10|4393.4|4393.4|4393.36|4393.36|4393.4|4393.4|4393.36|4393.36|0
1622646800000|2021-06-02 15:13:20|4393.21|4393.21|4393.06|4393.06|4393.21|4393.21|4393.06|4393.06|0
1622646810000|2021-06-02 15:13:30|4392.91|4392.91|4392.32|4392.32|4392.91|4392.91|4392.32|4392.32|0
1622646820000|2021-06-02 15:13:40|4392.17|4392.17|4391.87|4391.87|4392.17|4392.17|4391.87|4391.87|0
1622646830000|2021-06-02 15:13:50|4391.72|4391.72|4391.57|4391.57|4391.72|4391.72|4391.57|4391.57|0
1622646840000|2021-06-02 15:14:00|4391.27|4391.27|4391|4391|4391.32|4391.32|4391|4391|0
1622646850000|2021-06-02 15:14:10|4391.02|4391.02|4391.02|4391.02|4391.02|4391.02|4391.02|4391.02|0
1622646870000|2021-06-02 15:14:30|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|0
1622646880000|2021-06-02 15:14:40|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|4391.17|0
1622646900000|2021-06-02 15:15:00|4391.15|4391.15|4391.7|4391.7|4391.7|4391.7|4390.95|4390.95|0
1622646910000|2021-06-02 15:15:10|4391.55|4391.55|4391.65|4391.65|4391.65|4391.65|4391.2|4391.2|0
1622646920000|2021-06-02 15:15:20|4391.95|4391.95|4391.95|4391.95|4391.95|4391.95|4391.95|4391.95|0
1622646930000|2021-06-02 15:15:30|4392.25|4392.25|4392.22|4392.22|4392.25|4392.25|4392.2|4392.2|0
1622646940000|2021-06-02 15:15:40|4392.52|4392.52|4392.52|4392.52|4392.52|4392.52|4392.52|4392.52|0
1622646950000|2021-06-02 15:15:50|4392.22|4392.22|4392.22|4392.22|4392.22|4392.22|4392.22|4392.22|0
1622646960000|2021-06-02 15:16:00|4391.92|4391.92|4391.9|4391.9|4391.95|4391.95|4391.9|4391.9|0
1622646970000|2021-06-02 15:16:10|4391.95|4391.95|4391.95|4391.95|4391.95|4391.95|4391.95|4391.95|0
1622646990000|2021-06-02 15:16:30|4392.4|4392.4|4392.4|4392.4|4392.4|4392.4|4392.4|4392.4|0
1622647000000|2021-06-02 15:16:40|4392.31|4392.31|4392.31|4392.31|4392.31|4392.31|4392.31|4392.31|0
1622647010000|2021-06-02 15:16:50|4392.25|4392.25|4392.25|4392.25|4392.25|4392.25|4392.21|4392.21|0
1622647020000|2021-06-02 15:17:00|4392.1|4392.1|4391.65|4391.65|4392.1|4392.1|4391.65|4391.65|0
1622647030000|2021-06-02 15:17:10|4391.63|4391.63|4391.63|4391.63|4391.63|4391.63|4391.63|4391.63|0
1622647050000|2021-06-02 15:17:30|4391.48|4391.48|4391.63|4391.63|4391.63|4391.63|4391.48|4391.48|0
1622647060000|2021-06-02 15:17:40|4391.72|4391.72|4391.72|4391.72|4391.72|4391.72|4391.72|4391.72|0
1622647070000|2021-06-02 15:17:50|4391.87|4391.87|4392.26|4392.26|4392.26|4392.26|4391.87|4391.87|0
1622647080000|2021-06-02 15:18:00|4392.11|4392.11|4392.14|4392.14|4392.14|4392.14|4391.96|4391.96|0
1622647090000|2021-06-02 15:18:10|4392.23|4392.23|4392.23|4392.23|4392.23|4392.23|4392.23|4392.23|0
1622647100000|2021-06-02 15:18:20|4392.09|4392.09|4392.09|4392.09|4392.09|4392.09|4392.09|4392.09|0
1622647110000|2021-06-02 15:18:30|4392.06|4392.06|4391.77|4391.77|4392.06|4392.06|4391.77|4391.77|0
1622647120000|2021-06-02 15:18:40|4391.71|4391.71|4391.71|4391.71|4391.71|4391.71|4391.71|4391.71|0
1622647130000|2021-06-02 15:18:50|4391.8|4391.8|4391.8|4391.8|4391.8|4391.8|4391.8|4391.8|0
1622647140000|2021-06-02 15:19:00|4391.5|4391.5|4391.35|4391.35|4391.59|4391.59|4391.35|4391.35|0
1622647150000|2021-06-02 15:19:10|4391.37|4391.37|4390.92|4390.92|4391.37|4391.37|4390.92|4390.92|0
1622647160000|2021-06-02 15:19:20|4391.07|4391.07|4391.07|4391.07|4391.07|4391.07|4391.07|4391.07|0
1622647170000|2021-06-02 15:19:30|4390.77|4390.77|4390.77|4390.77|4390.77|4390.77|4390.77|4390.77|0
1622647180000|2021-06-02 15:19:40|4390.62|4390.62|4390.59|4390.59|4390.62|4390.62|4390.59|4390.59|0
1622647190000|2021-06-02 15:19:50|4390.45|4390.45|4390.45|4390.45|4390.45|4390.45|4390.45|4390.45|0
1622647200000|2021-06-02 15:20:00|4390.56|4390.56|4391.1|4391.1|4391.1|4391.1|4390.56|4390.56|0
1622647210000|2021-06-02 15:20:10|4391.28|4391.28|4391.28|4391.28|4391.28|4391.28|4391.28|4391.28|0
1622647220000|2021-06-02 15:20:20|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|0
1622647230000|2021-06-02 15:20:30|4391.49|4391.49|4391.7|4391.7|4391.79|4391.79|4391.49|4391.49|0
1622647240000|2021-06-02 15:20:40|4391.4|4391.4|4391.1|4391.1|4391.4|4391.4|4391.1|4391.1|0
1622647260000|2021-06-02 15:21:00|4391.14|4391.14|4391.38|4391.38|4391.38|4391.38|4391.08|4391.08|0
1622647270000|2021-06-02 15:21:10|4391.35|4391.35|4391.53|4391.53|4391.53|4391.53|4391.35|4391.35|0
1622647280000|2021-06-02 15:21:20|4391.68|4391.68|4391.68|4391.68|4391.83|4391.83|4391.68|4391.68|0
1622647290000|2021-06-02 15:21:30|4391.71|4391.71|4391.56|4391.56|4391.71|4391.71|4391.56|4391.56|0
1622647300000|2021-06-02 15:21:40|4391.86|4391.86|4391.86|4391.86|4391.86|4391.86|4391.86|4391.86|0
1622647310000|2021-06-02 15:21:50|4391.84|4391.84|4391.84|4391.84|4391.84|4391.84|4391.84|4391.84|0
1622647320000|2021-06-02 15:22:00|4391.69|4391.69|4391.54|4391.54|4391.84|4391.84|4391.54|4391.54|0
1622647330000|2021-06-02 15:22:10|4391.51|4391.51|4391.36|4391.36|4391.51|4391.51|4391.06|4391.06|0
1622647340000|2021-06-02 15:22:20|4390.76|4390.76|4390.76|4390.76|4390.76|4390.76|4390.76|4390.76|0
1622647350000|2021-06-02 15:22:30|4390.79|4390.79|4390.49|4390.49|4390.79|4390.79|4390.49|4390.49|0
1622647360000|2021-06-02 15:22:40|4390.34|4390.34|4390.64|4390.64|4390.64|4390.64|4390.34|4390.34|0
1622647370000|2021-06-02 15:22:50|4390.49|4390.49|4390.49|4390.49|4390.49|4390.49|4390.49|4390.49|0
1622647390000|2021-06-02 15:23:10|4390.55|4390.55|4390.49|4390.49|4390.55|4390.55|4390.49|4390.49|0
1622647400000|2021-06-02 15:23:20|4390.51|4390.51|4390.07|4390.07|4390.51|4390.51|4390.07|4390.07|0
1622647410000|2021-06-02 15:23:30|4389.77|4389.77|4389.47|4389.47|4389.77|4389.77|4389.47|4389.47|0
1622647420000|2021-06-02 15:23:40|4389.32|4389.32|4389.05|4389.05|4389.32|4389.32|4389.05|4389.05|0
1622647430000|2021-06-02 15:23:50|4388.75|4388.75|4388.45|4388.45|4388.75|4388.75|4388.45|4388.45|0
1622647440000|2021-06-02 15:24:00|4388.3|4388.3|4388.37|4388.37|4388.37|4388.37|4388.22|4388.22|0
1622647450000|2021-06-02 15:24:10|4388.07|4388.07|4388.07|4388.07|4388.07|4388.07|4388.07|4388.07|0
1622647460000|2021-06-02 15:24:20|4387.95|4387.95|4387.8|4387.8|4387.95|4387.95|4387.8|4387.8|0
1622647470000|2021-06-02 15:24:30|4387.86|4387.86|4387.5|4387.5|4387.94|4387.94|4387.5|4387.5|0
1622647490000|2021-06-02 15:24:50|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|0
1622647500000|2021-06-02 15:25:00|4387.14|4387.14|4387.2|4387.2|4387.23|4387.23|4387.14|4387.14|0
1622647510000|2021-06-02 15:25:10|4387.14|4387.14|4386.9|4386.9|4387.14|4387.14|4386.51|4386.51|0
1622647520000|2021-06-02 15:25:20|4386.86|4386.86|4386.84|4386.84|4386.86|4386.86|4386.84|4386.84|0
1622647530000|2021-06-02 15:25:30|4387.44|4387.44|4388.19|4388.19|4388.19|4388.19|4387.44|4387.44|0
1622647550000|2021-06-02 15:25:50|4388.04|4388.04|4388.04|4388.04|4388.04|4388.04|4388.04|4388.04|0
1622647560000|2021-06-02 15:26:00|4388.34|4388.34|4388.03|4388.03|4388.42|4388.42|4387.97|4387.97|0
1622647570000|2021-06-02 15:26:10|4388.08|4388.08|4388.08|4388.08|4388.08|4388.08|4388.08|4388.08|0
1622647580000|2021-06-02 15:26:20|4388.1|4388.1|4387.96|4387.96|4388.1|4388.1|4387.96|4387.96|0
1622647600000|2021-06-02 15:26:40|4387.87|4387.87|4387.72|4387.72|4387.87|4387.87|4387.72|4387.72|0
1622647610000|2021-06-02 15:26:50|4387.87|4387.87|4387.98|4387.98|4388.01|4388.01|4387.87|4387.87|0
1622647620000|2021-06-02 15:27:00|4387.83|4387.83|4387.83|4387.83|4387.83|4387.83|4387.83|4387.83|0
1622647630000|2021-06-02 15:27:10|4387.71|4387.71|4387.56|4387.56|4387.71|4387.71|4387.56|4387.56|0
1622647650000|2021-06-02 15:27:30|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|0
1622647660000|2021-06-02 15:27:40|4387.53|4387.53|4387.45|4387.45|4387.56|4387.56|4387.45|4387.45|0
1622647670000|2021-06-02 15:27:50|4387.47|4387.47|4387.23|4387.23|4387.47|4387.47|4387.23|4387.23|0
1622647680000|2021-06-02 15:28:00|4386.93|4386.93|4386.93|4386.93|4386.93|4386.93|4386.93|4386.93|0
1622647690000|2021-06-02 15:28:10|4386.63|4386.63|4386.33|4386.33|4386.63|4386.63|4386.33|4386.33|0
1622647700000|2021-06-02 15:28:20|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|0
1622647710000|2021-06-02 15:28:30|4386.03|4386.03|4385.56|4385.56|4386.03|4386.03|4385.56|4385.56|0
1622647720000|2021-06-02 15:28:40|4385.41|4385.41|4386.61|4386.61|4386.61|4386.61|4385.41|4385.41|0
1622647730000|2021-06-02 15:28:50|4386.76|4386.76|4386.61|4386.61|4386.82|4386.82|4386.61|4386.61|0
1622647740000|2021-06-02 15:29:00|4386.31|4386.31|4386.37|4386.37|4386.55|4386.55|4386|4386|0
1622647750000|2021-06-02 15:29:10|4386.52|4386.52|4386.52|4386.52|4386.52|4386.52|4386.52|4386.52|0
1622647760000|2021-06-02 15:29:20|4386.5|4386.5|4386.38|4386.38|4386.5|4386.5|4386.38|4386.38|0
1622647770000|2021-06-02 15:29:30|4386.44|4386.44|4386.14|4386.14|4386.44|4386.44|4386.14|4386.14|0
1622647780000|2021-06-02 15:29:40|4386.09|4386.09|4385.36|4385.36|4386.29|4386.29|4385.36|4385.36|0
1622647790000|2021-06-02 15:29:50|4385.4|4385.4|4386.65|4386.65|4386.88|4386.88|4385.4|4385.4|0
1622704500000|2021-06-03 07:15:00|4390.36|4390.36|4389.73|4389.73|4390.51|4390.51|4389.73|4389.73|0
1622704510000|2021-06-03 07:15:10|4389.58|4389.58|4389.58|4389.58|4389.58|4389.58|4389.58|4389.58|0
1622704540000|2021-06-03 07:15:40|4390.03|4390.03|4390.03|4390.03|4390.03|4390.03|4390.03|4390.03|0
1622704560000|2021-06-03 07:16:00|4390.63|4390.63|4392.42|4392.42|4392.42|4392.42|4390.63|4390.63|0
1622704570000|2021-06-03 07:16:10|4392.72|4392.72|4393.23|4393.23|4393.32|4393.32|4392.72|4392.72|0
1622704580000|2021-06-03 07:16:20|4393.69|4393.69|4393.84|4393.84|4393.84|4393.84|4393.54|4393.54|0
1622704590000|2021-06-03 07:16:30|4393.54|4393.54|4393.54|4393.54|4393.54|4393.54|4393.54|4393.54|0
1622704610000|2021-06-03 07:16:50|4392.34|4392.34|4390.98|4390.98|4392.34|4392.34|4390.98|4390.98|0
1622704620000|2021-06-03 07:17:00|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|4391.58|0
1622704630000|2021-06-03 07:17:10|4391.19|4391.19|4391.79|4391.79|4391.79|4391.79|4391.19|4391.19|0
1622704650000|2021-06-03 07:17:30|4391.98|4391.98|4392.59|4392.59|4392.59|4392.59|4391.98|4391.98|0
1622704670000|2021-06-03 07:17:50|4392.28|4392.28|4391.98|4391.98|4392.28|4392.28|4391.98|4391.98|0
1622704690000|2021-06-03 07:18:10|4391.68|4391.68|4391.89|4391.89|4391.89|4391.89|4391.59|4391.59|0
1622704700000|2021-06-03 07:18:20|4391.59|4391.59|4392.77|4392.77|4392.77|4392.77|4391.59|4391.59|0
1622704710000|2021-06-03 07:18:30|4393.37|4393.37|4394.24|4394.24|4394.24|4394.24|4393.37|4393.37|0
1622704720000|2021-06-03 07:18:40|4394.85|4394.85|4394.85|4394.85|4394.85|4394.85|4394.85|4394.85|0
1622704740000|2021-06-03 07:19:00|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|0
1622704760000|2021-06-03 07:19:20|4394.46|4394.46|4395.06|4395.06|4395.06|4395.06|4394.46|4394.46|0
1622704770000|2021-06-03 07:19:30|4395.21|4395.21|4395.11|4395.11|4395.21|4395.21|4395.11|4395.11|0
1622704780000|2021-06-03 07:19:40|4395.42|4395.42|4395.42|4395.42|4395.42|4395.42|4395.42|4395.42|0
1622704790000|2021-06-03 07:19:50|4395.3|4395.3|4395.4|4395.4|4395.45|4395.45|4395.3|4395.3|0
1622704800000|2021-06-03 07:20:00|4394.95|4394.95|4394.47|4394.47|4394.95|4394.95|4394.47|4394.47|0
1622704810000|2021-06-03 07:20:10|4394.45|4394.45|4392.56|4392.56|4394.45|4394.45|4392.56|4392.56|0
1622704820000|2021-06-03 07:20:20|4392.41|4392.41|4391.85|4391.85|4392.41|4392.41|4391.85|4391.85|0
1622704830000|2021-06-03 07:20:30|4392|4392|4391.8|4391.8|4392|4392|4391.8|4391.8|0
1622704840000|2021-06-03 07:20:40|4392.1|4392.1|4392.75|4392.75|4392.75|4392.75|4392.1|4392.1|0
1622704850000|2021-06-03 07:20:50|4392.7|4392.7|4392.79|4392.79|4392.79|4392.79|4392.7|4392.7|0
1622704860000|2021-06-03 07:21:00|4392.83|4392.83|4392.46|4392.46|4392.91|4392.91|4392.46|4392.46|0
1622704870000|2021-06-03 07:21:10|4392.43|4392.43|4392.43|4392.43|4392.43|4392.43|4392.43|4392.43|0
1622704890000|2021-06-03 07:21:30|4391.83|4391.83|4392.13|4392.13|4392.13|4392.13|4391.83|4391.83|0
1622704900000|2021-06-03 07:21:40|4391.83|4391.83|4391.83|4391.83|4391.83|4391.83|4391.83|4391.83|0
1622704920000|2021-06-03 07:22:00|4391.53|4391.53|4392.25|4392.25|4392.25|4392.25|4391.53|4391.53|0
1622704930000|2021-06-03 07:22:10|4392.16|4392.16|4391.77|4391.77|4392.16|4392.16|4391.77|4391.77|0
1622704960000|2021-06-03 07:22:40|4391.54|4391.54|4391.54|4391.54|4391.54|4391.54|4391.54|4391.54|0
1622704970000|2021-06-03 07:22:50|4391.63|4391.63|4391.51|4391.51|4391.63|4391.63|4391.51|4391.51|0
1622704980000|2021-06-03 07:23:00|4391.37|4391.37|4391.04|4391.04|4391.37|4391.37|4391.04|4391.04|0
1622704990000|2021-06-03 07:23:10|4390.74|4390.74|4390.68|4390.68|4390.74|4390.74|4390.68|4390.68|0
1622705000000|2021-06-03 07:23:20|4390.62|4390.62|4390.62|4390.62|4390.62|4390.62|4390.62|4390.62|0
1622705010000|2021-06-03 07:23:30|4390.68|4390.68|4390.08|4390.08|4390.68|4390.68|4390.08|4390.08|0
1622705060000|2021-06-03 07:24:20|4389.93|4389.93|4389.51|4389.51|4389.93|4389.93|4389.51|4389.51|0
1622705080000|2021-06-03 07:24:40|4388.92|4388.92|4388.83|4388.83|4388.92|4388.92|4388.83|4388.83|0
1622705090000|2021-06-03 07:24:50|4389.13|4389.13|4389.13|4389.13|4389.13|4389.13|4389.13|4389.13|0
1622705100000|2021-06-03 07:25:00|4389.43|4389.43|4390.47|4390.47|4390.47|4390.47|4389.43|4389.43|0
1622705120000|2021-06-03 07:25:20|4390.52|4390.52|4390.87|4390.87|4390.87|4390.87|4390.52|4390.52|0
1622705130000|2021-06-03 07:25:30|4390.96|4390.96|4391.11|4391.11|4391.11|4391.11|4390.96|4390.96|0
1622705140000|2021-06-03 07:25:40|4391.56|4391.56|4391.56|4391.56|4391.56|4391.56|4391.56|4391.56|0
1622705150000|2021-06-03 07:25:50|4391.26|4391.26|4391.26|4391.26|4391.26|4391.26|4391.17|4391.17|0
1622705160000|2021-06-03 07:26:00|4390.96|4390.96|4390.61|4390.61|4390.96|4390.96|4390.21|4390.21|0
1622705170000|2021-06-03 07:26:10|4390.46|4390.46|4390.46|4390.46|4390.46|4390.46|4390.46|4390.46|0
1622705190000|2021-06-03 07:26:30|4390.43|4390.43|4390.43|4390.43|4390.43|4390.43|4390.43|4390.43|0
1622705200000|2021-06-03 07:26:40|4390.32|4390.32|4390.5|4390.5|4390.61|4390.61|4390.32|4390.32|0
1622705210000|2021-06-03 07:26:50|4390.65|4390.65|4391.11|4391.11|4391.11|4391.11|4390.65|4390.65|0
1622705220000|2021-06-03 07:27:00|4391.14|4391.14|4391.64|4391.64|4391.64|4391.64|4391.14|4391.14|0
1622705230000|2021-06-03 07:27:10|4391.66|4391.66|4391.66|4391.66|4391.66|4391.66|4391.66|4391.66|0
1622705240000|2021-06-03 07:27:20|4391.37|4391.37|4391.37|4391.37|4391.37|4391.37|4391.37|4391.37|0
1622705250000|2021-06-03 07:27:30|4391.3|4391.3|4391.3|4391.3|4391.3|4391.3|4391.3|4391.3|0
1622705270000|2021-06-03 07:27:50|4392.2|4392.2|4392.2|4392.2|4392.2|4392.2|4392.2|4392.2|0
1622705280000|2021-06-03 07:28:00|4391.9|4391.9|4392.34|4392.34|4392.49|4392.49|4391.9|4391.9|0
1622705290000|2021-06-03 07:28:10|4392.49|4392.49|4392.49|4392.49|4392.49|4392.49|4392.49|4392.49|0
1622705300000|2021-06-03 07:28:20|4392.19|4392.19|4391.89|4391.89|4392.19|4392.19|4391.89|4391.89|0
1622705310000|2021-06-03 07:28:30|4391.59|4391.59|4391.59|4391.59|4391.59|4391.59|4391.59|4391.59|0
1622705320000|2021-06-03 07:28:40|4391.71|4391.71|4391.59|4391.59|4391.71|4391.71|4391.59|4391.59|0
1622705330000|2021-06-03 07:28:50|4391.77|4391.77|4391.77|4391.77|4391.77|4391.77|4391.77|4391.77|0
1622705340000|2021-06-03 07:29:00|4391.72|4391.72|4391.77|4391.77|4391.77|4391.77|4391.72|4391.72|0
1622705360000|2021-06-03 07:29:20|4391.62|4391.62|4391.62|4391.62|4391.62|4391.62|4391.62|4391.62|0
1622705370000|2021-06-03 07:29:30|4391.92|4391.92|4392.22|4392.22|4392.22|4392.22|4391.92|4391.92|0
1622705380000|2021-06-03 07:29:40|4392.11|4392.11|4392.11|4392.11|4392.11|4392.11|4392.11|4392.11|0
1622705390000|2021-06-03 07:29:50|4391.94|4391.94|4392.24|4392.24|4392.24|4392.24|4391.94|4391.94|0
1622705400000|2021-06-03 07:30:00|4392.41|4392.41|4392|4392|4392.41|4392.41|4392|4392|0
1622705420000|2021-06-03 07:30:20|4391.83|4391.83|4392.32|4392.32|4392.32|4392.32|4391.83|4391.83|0
1622705430000|2021-06-03 07:30:30|4392.02|4392.02|4391.99|4391.99|4392.02|4392.02|4391.99|4391.99|0
1622705440000|2021-06-03 07:30:40|4392.07|4392.07|4392.07|4392.07|4392.07|4392.07|4392.07|4392.07|0
1622705470000|2021-06-03 07:31:10|4391.62|4391.62|4391.62|4391.62|4391.62|4391.62|4391.62|4391.62|0
1622705490000|2021-06-03 07:31:30|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|0
1622705500000|2021-06-03 07:31:40|4391.27|4391.27|4391.27|4391.27|4391.27|4391.27|4391.27|4391.27|0
1622705510000|2021-06-03 07:31:50|4390.37|4390.37|4390.07|4390.07|4390.37|4390.37|4390.07|4390.07|0
1622705520000|2021-06-03 07:32:00|4389.89|4389.89|4389.59|4389.59|4389.89|4389.89|4389.59|4389.59|0
1622705540000|2021-06-03 07:32:20|4389.29|4389.29|4389.96|4389.96|4389.96|4389.96|4389.29|4389.29|0
1622705560000|2021-06-03 07:32:40|4389.06|4389.06|4388.71|4388.71|4389.06|4389.06|4388.71|4388.71|0
1622705580000|2021-06-03 07:33:00|4388.83|4388.83|4388.77|4388.77|4388.88|4388.88|4388.77|4388.77|0
1622705600000|2021-06-03 07:33:20|4388.47|4388.47|4389.07|4389.07|4389.07|4389.07|4388.47|4388.47|0
1622705610000|2021-06-03 07:33:30|4389.37|4389.37|4389.37|4389.37|4389.37|4389.37|4389.37|4389.37|0
1622705620000|2021-06-03 07:33:40|4389.41|4389.41|4389.41|4389.41|4389.41|4389.41|4389.41|4389.41|0
1622705640000|2021-06-03 07:34:00|4389.56|4389.56|4389.56|4389.56|4389.56|4389.56|4389.56|4389.56|0
1622705650000|2021-06-03 07:34:10|4388.96|4388.96|4389.07|4389.07|4389.07|4389.07|4388.96|4388.96|0
1622705660000|2021-06-03 07:34:20|4389.13|4389.13|4388.7|4388.7|4389.13|4389.13|4388.7|4388.7|0
1622705670000|2021-06-03 07:34:30|4388.82|4388.82|4388.73|4388.73|4388.82|4388.82|4388.73|4388.73|0
1622705680000|2021-06-03 07:34:40|4388.58|4388.58|4388.63|4388.63|4388.63|4388.63|4388.58|4388.58|0
1622705690000|2021-06-03 07:34:50|4388.49|4388.49|4388.49|4388.49|4388.49|4388.49|4388.49|4388.49|0
1622705700000|2021-06-03 07:35:00|4387.88|4387.88|4387.88|4387.88|4387.88|4387.88|4387.88|4387.88|0
1622705710000|2021-06-03 07:35:10|4387.58|4387.58|4388.79|4388.79|4388.79|4388.79|4387.58|4387.58|0
1622705730000|2021-06-03 07:35:30|4389.08|4389.08|4389.24|4389.24|4389.24|4389.24|4388.94|4388.94|0
1622705760000|2021-06-03 07:36:00|4389.84|4389.84|4390.2|4390.2|4390.2|4390.2|4389.84|4389.84|0
1622705790000|2021-06-03 07:36:30|4390.64|4390.64|4390.94|4390.94|4390.94|4390.94|4390.64|4390.64|0
1622705800000|2021-06-03 07:36:40|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|0
1622705830000|2021-06-03 07:37:10|4391.15|4391.15|4391.45|4391.45|4391.45|4391.45|4391.15|4391.15|0
1622705850000|2021-06-03 07:37:30|4391.3|4391.3|4391.12|4391.12|4391.3|4391.3|4391.12|4391.12|0
1622705860000|2021-06-03 07:37:40|4390.97|4390.97|4390.67|4390.67|4390.97|4390.97|4390.67|4390.67|0
1622705870000|2021-06-03 07:37:50|4390.97|4390.97|4390.97|4390.97|4391.28|4391.28|4390.97|4390.97|0
1622705880000|2021-06-03 07:38:00|4390.53|4390.53|4390.35|4390.35|4390.53|4390.53|4390.35|4390.35|0
1622705890000|2021-06-03 07:38:10|4390.05|4390.05|4389.45|4389.45|4390.05|4390.05|4389.45|4389.45|0
1622705900000|2021-06-03 07:38:20|4389.5|4389.5|4390.03|4390.03|4390.03|4390.03|4389.5|4389.5|0
1622705910000|2021-06-03 07:38:30|4390.06|4390.06|4390.06|4390.06|4390.06|4390.06|4390.06|4390.06|0
1622705930000|2021-06-03 07:38:50|4390.15|4390.15|4390.08|4390.08|4390.15|4390.15|4390.08|4390.08|0
1622705940000|2021-06-03 07:39:00|4390.38|4390.38|4390.38|4390.38|4390.38|4390.38|4390.38|4390.38|0
1622705950000|2021-06-03 07:39:10|4390.11|4390.11|4389.6|4389.6|4390.11|4390.11|4389.6|4389.6|0
1622705970000|2021-06-03 07:39:30|4389.47|4389.47|4389.44|4389.44|4389.47|4389.47|4389.44|4389.44|0
1622705990000|2021-06-03 07:39:50|4389.5|4389.5|4389.14|4389.14|4389.5|4389.5|4388.99|4388.99|0
1622706000000|2021-06-03 07:40:00|4388.54|4388.54|4388.31|4388.31|4388.62|4388.62|4388.31|4388.31|0
1622706010000|2021-06-03 07:40:10|4388.38|4388.38|4388.29|4388.29|4388.38|4388.38|4388.29|4388.29|0
1622706020000|2021-06-03 07:40:20|4388.44|4388.44|4388.14|4388.14|4388.44|4388.44|4388.14|4388.14|0
1622706060000|2021-06-03 07:41:00|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|0
1622706070000|2021-06-03 07:41:10|4388.02|4388.02|4388.62|4388.62|4388.62|4388.62|4388.02|4388.02|0
1622706080000|2021-06-03 07:41:20|4388.58|4388.58|4388.19|4388.19|4388.58|4388.58|4388.19|4388.19|0
1622706090000|2021-06-03 07:41:30|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|0
1622706100000|2021-06-03 07:41:40|4387.5|4387.5|4386.82|4386.82|4387.5|4387.5|4386.82|4386.82|0
1622706110000|2021-06-03 07:41:50|4386.86|4386.86|4386.86|4386.86|4386.86|4386.86|4386.86|4386.86|0
1622706120000|2021-06-03 07:42:00|4386.56|4386.56|4386.41|4386.41|4386.56|4386.56|4386.26|4386.26|0
1622706130000|2021-06-03 07:42:10|4386.82|4386.82|4386.82|4386.82|4386.82|4386.82|4386.82|4386.82|0
1622706150000|2021-06-03 07:42:30|4386.87|4386.87|4386.79|4386.79|4387.12|4387.12|4386.79|4386.79|0
1622706160000|2021-06-03 07:42:40|4386.49|4386.49|4386.49|4386.49|4386.49|4386.49|4386.49|4386.49|0
1622706180000|2021-06-03 07:43:00|4386.79|4386.79|4386.61|4386.61|4386.79|4386.79|4386.16|4386.16|0
1622706190000|2021-06-03 07:43:10|4387.01|4387.01|4387.01|4387.01|4387.01|4387.01|4387.01|4387.01|0
1622706220000|2021-06-03 07:43:40|4387.05|4387.05|4387.37|4387.37|4387.37|4387.37|4387.05|4387.05|0
1622706230000|2021-06-03 07:43:50|4387.41|4387.41|4387.61|4387.61|4387.61|4387.61|4387.37|4387.37|0
1622706240000|2021-06-03 07:44:00|4387.31|4387.31|4387.13|4387.13|4387.31|4387.31|4387.13|4387.13|0
1622706250000|2021-06-03 07:44:10|4387.43|4387.43|4387.43|4387.43|4387.43|4387.43|4387.43|4387.43|0
1622706260000|2021-06-03 07:44:20|4387.73|4387.73|4387.43|4387.43|4387.73|4387.73|4387.43|4387.43|0
1622706270000|2021-06-03 07:44:30|4387.61|4387.61|4387.61|4387.61|4387.61|4387.61|4387.61|4387.61|0
1622706280000|2021-06-03 07:44:40|4387.69|4387.69|4387.69|4387.69|4387.69|4387.69|4387.69|4387.69|0
1622706290000|2021-06-03 07:44:50|4387.99|4387.99|4387.99|4387.99|4387.99|4387.99|4387.99|4387.99|0
1622706300000|2021-06-03 07:45:00|4388.01|4388.01|4388.64|4388.64|4388.64|4388.64|4388.01|4388.01|0
1622706310000|2021-06-03 07:45:10|4388.56|4388.56|4388.58|4388.58|4388.64|4388.64|4388.56|4388.56|0
1622706320000|2021-06-03 07:45:20|4388.49|4388.49|4388.81|4388.81|4388.81|4388.81|4388.49|4388.49|0
1622706330000|2021-06-03 07:45:30|4389.12|4389.12|4389.12|4389.12|4389.12|4389.12|4389.08|4389.08|0
1622706340000|2021-06-03 07:45:40|4389|4389|4389.23|4389.23|4389.23|4389.23|4389|4389|0
1622706350000|2021-06-03 07:45:50|4389.19|4389.19|4389.53|4389.53|4389.53|4389.53|4389.19|4389.19|0
1622706360000|2021-06-03 07:46:00|4389.71|4389.71|4389.47|4389.47|4389.71|4389.71|4389.47|4389.47|0
1622706370000|2021-06-03 07:46:10|4389.5|4389.5|4389.5|4389.5|4389.5|4389.5|4389.5|4389.5|0
1622706380000|2021-06-03 07:46:20|4389.65|4389.65|4389.8|4389.8|4389.8|4389.8|4389.65|4389.65|0
1622706390000|2021-06-03 07:46:30|4389.65|4389.65|4389.35|4389.35|4389.65|4389.65|4389.35|4389.35|0
1622706410000|2021-06-03 07:46:50|4389.44|4389.44|4390.04|4390.04|4390.04|4390.04|4389.44|4389.44|0
1622706420000|2021-06-03 07:47:00|4390.34|4390.34|4390.04|4390.04|4390.34|4390.34|4390.04|4390.04|0
1622706430000|2021-06-03 07:47:10|4389.87|4389.87|4389.87|4389.87|4390.17|4390.17|4389.87|4389.87|0
1622706450000|2021-06-03 07:47:30|4389.76|4389.76|4390.06|4390.06|4390.06|4390.06|4389.76|4389.76|0
1622706460000|2021-06-03 07:47:40|4390.36|4390.36|4390.36|4390.36|4390.36|4390.36|4390.36|4390.36|0
1622706470000|2021-06-03 07:47:50|4390.66|4390.66|4390.66|4390.66|4390.66|4390.66|4390.66|4390.66|0
1622706480000|2021-06-03 07:48:00|4390.77|4390.77|4390.51|4390.51|4390.77|4390.77|4390.47|4390.47|0
1622706490000|2021-06-03 07:48:10|4390.43|4390.43|4390.4|4390.4|4390.43|4390.43|4390.4|4390.4|0
1622706500000|2021-06-03 07:48:20|4390.7|4390.7|4390.97|4390.97|4390.97|4390.97|4390.7|4390.7|0
1622706510000|2021-06-03 07:48:30|4390.67|4390.67|4390.97|4390.97|4390.97|4390.97|4390.67|4390.67|0
1622706530000|2021-06-03 07:48:50|4390.85|4390.85|4390.85|4390.85|4390.85|4390.85|4390.55|4390.55|0
1622706540000|2021-06-03 07:49:00|4391.15|4391.15|4391.68|4391.68|4391.98|4391.98|4391.15|4391.15|0
1622706550000|2021-06-03 07:49:10|4391.83|4391.83|4391.11|4391.11|4392.16|4392.16|4391.11|4391.11|0
1622706560000|2021-06-03 07:49:20|4391.06|4391.06|4391.06|4391.06|4391.06|4391.06|4391.06|4391.06|0
1622706570000|2021-06-03 07:49:30|4391.09|4391.09|4391.38|4391.38|4391.38|4391.38|4391.09|4391.09|0
1622706580000|2021-06-03 07:49:40|4392.28|4392.28|4392.28|4392.28|4392.28|4392.28|4392.28|4392.28|0
1622706590000|2021-06-03 07:49:50|4391.98|4391.98|4391.34|4391.34|4391.98|4391.98|4391.34|4391.34|0
1622706600000|2021-06-03 07:50:00|4391.79|4391.79|4391.79|4391.79|4391.79|4391.79|4391.79|4391.79|0
1622706610000|2021-06-03 07:50:10|4391.94|4391.94|4391.79|4391.79|4391.94|4391.94|4391.79|4391.79|0
1622706620000|2021-06-03 07:50:20|4391.84|4391.84|4391.54|4391.54|4391.84|4391.84|4391.54|4391.54|0
1622706640000|2021-06-03 07:50:40|4391.84|4391.84|4391.51|4391.51|4392.11|4392.11|4391.51|4391.51|0
1622706660000|2021-06-03 07:51:00|4391.42|4391.42|4390.99|4390.99|4391.42|4391.42|4390.99|4390.99|0
1622706680000|2021-06-03 07:51:20|4390.59|4390.59|4390.41|4390.41|4390.59|4390.59|4390.41|4390.41|0
1622706690000|2021-06-03 07:51:30|4389.81|4389.81|4389.51|4389.51|4389.81|4389.81|4389.51|4389.51|0
1622706700000|2021-06-03 07:51:40|4389.33|4389.33|4389.33|4389.33|4389.33|4389.33|4389.33|4389.33|0
1622706710000|2021-06-03 07:51:50|4388.73|4388.73|4388.95|4388.95|4388.95|4388.95|4388.65|4388.65|0
1622706720000|2021-06-03 07:52:00|4388.98|4388.98|4390.11|4390.11|4390.11|4390.11|4388.98|4388.98|0
1622706730000|2021-06-03 07:52:10|4390.26|4390.26|4392.04|4392.04|4392.04|4392.04|4390.26|4390.26|0
1622706740000|2021-06-03 07:52:20|4392.31|4392.31|4392.31|4392.31|4392.31|4392.31|4392.31|4392.31|0
1622706770000|2021-06-03 07:52:50|4392.25|4392.25|4391.35|4391.35|4392.25|4392.25|4391.35|4391.35|0
1622706780000|2021-06-03 07:53:00|4391.3|4391.3|4391.04|4391.04|4391.3|4391.3|4391|4391|0
1622706790000|2021-06-03 07:53:10|4391.64|4391.64|4391.69|4391.69|4391.73|4391.73|4391.64|4391.64|0
1622706800000|2021-06-03 07:53:20|4391.65|4391.65|4391.39|4391.39|4391.69|4391.69|4391.39|4391.39|0
1622706810000|2021-06-03 07:53:30|4390.79|4390.79|4391.36|4391.36|4391.36|4391.36|4390.49|4390.49|0
1622706820000|2021-06-03 07:53:40|4391.06|4391.06|4391.06|4391.06|4391.06|4391.06|4391.06|4391.06|0
1622706830000|2021-06-03 07:53:50|4391.11|4391.11|4391.23|4391.23|4391.23|4391.23|4390.94|4390.94|0
1622706840000|2021-06-03 07:54:00|4391.38|4391.38|4391.68|4391.68|4391.98|4391.98|4391.38|4391.38|0
1622706850000|2021-06-03 07:54:10|4391.38|4391.38|4390.93|4390.93|4391.38|4391.38|4390.93|4390.93|0
1622706860000|2021-06-03 07:54:20|4390.91|4390.91|4390.84|4390.84|4390.91|4390.91|4390.84|4390.84|0
1622706870000|2021-06-03 07:54:30|4390.54|4390.54|4389.72|4389.72|4390.54|4390.54|4389.72|4389.72|0
1622706880000|2021-06-03 07:54:40|4390.02|4390.02|4390.02|4390.02|4390.02|4390.02|4390.02|4390.02|0
1622706890000|2021-06-03 07:54:50|4389.96|4389.96|4390.05|4390.05|4390.05|4390.05|4389.96|4389.96|0
1622706900000|2021-06-03 07:55:00|4389.75|4389.75|4388.4|4388.4|4389.75|4389.75|4387.8|4387.8|0
1622706910000|2021-06-03 07:55:10|4388.7|4388.7|4388.7|4388.7|4388.7|4388.7|4388.7|4388.7|0
1622706920000|2021-06-03 07:55:20|4389|4389|4389.3|4389.3|4389.3|4389.3|4389|4389|0
1622706940000|2021-06-03 07:55:40|4389.6|4389.6|4389.3|4389.3|4389.6|4389.6|4389.3|4389.3|0
1622706950000|2021-06-03 07:55:50|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|0
1622706960000|2021-06-03 07:56:00|4388.74|4388.74|4388.79|4388.79|4388.79|4388.79|4388.44|4388.44|0
1622706970000|2021-06-03 07:56:10|4389.09|4389.09|4389.09|4389.09|4389.15|4389.15|4389.09|4389.09|0
1622706980000|2021-06-03 07:56:20|4389.24|4389.24|4388.47|4388.47|4389.24|4389.24|4388.16|4388.16|0
1622706990000|2021-06-03 07:56:30|4388.16|4388.16|4387.56|4387.56|4388.16|4388.16|4387.56|4387.56|0
1622707010000|2021-06-03 07:56:50|4388.47|4388.47|4388.16|4388.16|4388.47|4388.47|4388.16|4388.16|0
1622707020000|2021-06-03 07:57:00|4387.86|4387.86|4388.16|4388.16|4388.16|4388.16|4387.86|4387.86|0
1622707030000|2021-06-03 07:57:10|4388.31|4388.31|4388.01|4388.01|4388.31|4388.31|4388.01|4388.01|0
1622707040000|2021-06-03 07:57:20|4388.31|4388.31|4388.32|4388.32|4388.32|4388.32|4388.14|4388.14|0
1622707050000|2021-06-03 07:57:30|4388.62|4388.62|4388.62|4388.62|4388.62|4388.62|4388.62|4388.62|0
1622707070000|2021-06-03 07:57:50|4388.71|4388.71|4388.71|4388.71|4388.71|4388.71|4388.71|4388.71|0
1622707080000|2021-06-03 07:58:00|4388.41|4388.41|4387.81|4387.81|4388.41|4388.41|4387.81|4387.81|0
1622707090000|2021-06-03 07:58:10|4387.66|4387.66|4387.51|4387.51|4387.66|4387.66|4387.36|4387.36|0
1622707100000|2021-06-03 07:58:20|4387.42|4387.42|4386.82|4386.82|4387.42|4387.42|4386.82|4386.82|0
1622707110000|2021-06-03 07:58:30|4386.73|4386.73|4386.73|4386.73|4386.73|4386.73|4386.73|4386.73|0
1622707120000|2021-06-03 07:58:40|4386.43|4386.43|4385.83|4385.83|4386.43|4386.43|4385.83|4385.83|0
1622707140000|2021-06-03 07:59:00|4386.13|4386.13|4385.99|4385.99|4386.13|4386.13|4385.96|4385.96|0
1622707150000|2021-06-03 07:59:10|4386.01|4386.01|4386.01|4386.01|4386.01|4386.01|4386.01|4386.01|0
1622707170000|2021-06-03 07:59:30|4385.71|4385.71|4385.71|4385.71|4385.71|4385.71|4385.71|4385.71|0
1622707180000|2021-06-03 07:59:40|4385.62|4385.62|4385.77|4385.77|4385.77|4385.77|4385.62|4385.62|0
1622707190000|2021-06-03 07:59:50|4385.47|4385.47|4385.47|4385.47|4385.47|4385.47|4385.43|4385.43|0
1622707200000|2021-06-03 08:00:00|4386.07|4386.07|4385.81|4385.81|4386.11|4386.11|4385.81|4385.81|0
1622707220000|2021-06-03 08:00:20|4386.06|4386.06|4386.45|4386.45|4386.45|4386.45|4386.06|4386.06|0
1622707230000|2021-06-03 08:00:30|4386.3|4386.3|4386.45|4386.45|4386.45|4386.45|4386.3|4386.3|0
1622707240000|2021-06-03 08:00:40|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|0
1622707260000|2021-06-03 08:01:00|4386.64|4386.64|4386.73|4386.73|4386.73|4386.73|4386.64|4386.64|0
1622707280000|2021-06-03 08:01:20|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|0
1622707290000|2021-06-03 08:01:30|4386.39|4386.39|4386.98|4386.98|4386.98|4386.98|4386.39|4386.39|0
1622707300000|2021-06-03 08:01:40|4386.68|4386.68|4386.24|4386.24|4386.68|4386.68|4386.24|4386.24|0
1622707320000|2021-06-03 08:02:00|4386.54|4386.54|4385.64|4385.64|4386.54|4386.54|4385.34|4385.34|0
1622707350000|2021-06-03 08:02:30|4385.94|4385.94|4385.94|4385.94|4385.94|4385.94|4385.94|4385.94|0
1622707360000|2021-06-03 08:02:40|4386.24|4386.24|4386.41|4386.41|4386.41|4386.41|4386.24|4386.24|0
1622707380000|2021-06-03 08:03:00|4385.96|4385.96|4385.96|4385.96|4385.96|4385.96|4385.96|4385.96|0
1622707390000|2021-06-03 08:03:10|4385.66|4385.66|4385.66|4385.66|4385.66|4385.66|4385.66|4385.66|0
1622707400000|2021-06-03 08:03:20|4385.96|4385.96|4385.96|4385.96|4385.96|4385.96|4385.96|4385.96|0
1622707410000|2021-06-03 08:03:30|4386.11|4386.11|4386.11|4386.11|4386.11|4386.11|4386.11|4386.11|0
1622707420000|2021-06-03 08:03:40|4386.16|4386.16|4386.67|4386.67|4386.67|4386.67|4386.01|4386.01|0
1622707430000|2021-06-03 08:03:50|4386.37|4386.37|4386.37|4386.37|4386.37|4386.37|4386.37|4386.37|0
1622707440000|2021-06-03 08:04:00|4386.28|4386.28|4386.07|4386.07|4386.37|4386.37|4386.07|4386.07|0
1622707450000|2021-06-03 08:04:10|4386.22|4386.22|4385.92|4385.92|4386.22|4386.22|4385.92|4385.92|0
1622707460000|2021-06-03 08:04:20|4385.62|4385.62|4385.47|4385.47|4385.62|4385.62|4385.47|4385.47|0
1622707480000|2021-06-03 08:04:40|4385.77|4385.77|4385.68|4385.68|4385.77|4385.77|4385.68|4385.68|0
1622707490000|2021-06-03 08:04:50|4385.38|4385.38|4385.38|4385.38|4385.38|4385.38|4385.38|4385.38|0
1622707510000|2021-06-03 08:05:10|4385.29|4385.29|4385.12|4385.12|4385.56|4385.56|4385.12|4385.12|0
1622707520000|2021-06-03 08:05:20|4385.08|4385.08|4385.08|4385.08|4385.08|4385.08|4385.08|4385.08|0
1622707530000|2021-06-03 08:05:30|4384.48|4384.48|4383.58|4383.58|4384.48|4384.48|4383.58|4383.58|0
1622707540000|2021-06-03 08:05:40|4383.28|4383.28|4382.09|4382.09|4383.28|4383.28|4382.09|4382.09|0
1622707550000|2021-06-03 08:05:50|4381.79|4381.79|4381.79|4381.79|4381.79|4381.79|4381.79|4381.79|0
1622707560000|2021-06-03 08:06:00|4382.06|4382.06|4381.57|4381.57|4382.06|4382.06|4381.57|4381.57|0
1622707570000|2021-06-03 08:06:10|4381.4|4381.4|4381.08|4381.08|4381.4|4381.4|4381.08|4381.08|0
1622707580000|2021-06-03 08:06:20|4380.93|4380.93|4380.63|4380.63|4380.93|4380.93|4380.63|4380.63|0
1622707590000|2021-06-03 08:06:30|4380.33|4380.33|4380.93|4380.93|4380.93|4380.93|4380.33|4380.33|0
1622707600000|2021-06-03 08:06:40|4381.08|4381.08|4381.68|4381.68|4381.68|4381.68|4381.08|4381.08|0
1622707610000|2021-06-03 08:06:50|4381.98|4381.98|4382.73|4382.73|4382.73|4382.73|4381.98|4381.98|0
1622707630000|2021-06-03 08:07:10|4382.81|4382.81|4382.81|4382.81|4382.81|4382.81|4382.81|4382.81|0
1622707640000|2021-06-03 08:07:20|4382.51|4382.51|4382.51|4382.51|4382.51|4382.51|4382.51|4382.51|0
1622707660000|2021-06-03 08:07:40|4382.8|4382.8|4383.19|4383.19|4383.4|4383.4|4382.65|4382.65|0
1622707670000|2021-06-03 08:07:50|4383.22|4383.22|4383.11|4383.11|4383.26|4383.26|4383.11|4383.11|0
1622707680000|2021-06-03 08:08:00|4383.71|4383.71|4383.62|4383.62|4383.71|4383.71|4383.62|4383.62|0
1622707690000|2021-06-03 08:08:10|4383.92|4383.92|4383.86|4383.86|4383.97|4383.97|4383.86|4383.86|0
1622707700000|2021-06-03 08:08:20|4383.91|4383.91|4383.91|4383.91|4383.91|4383.91|4383.91|4383.91|0
1622707710000|2021-06-03 08:08:30|4384.06|4384.06|4383.76|4383.76|4384.06|4384.06|4383.46|4383.46|0
1622707720000|2021-06-03 08:08:40|4383.46|4383.46|4383.82|4383.82|4383.82|4383.82|4383.46|4383.46|0
1622707730000|2021-06-03 08:08:50|4383.97|4383.97|4383.67|4383.67|4383.97|4383.97|4383.67|4383.67|0
1622707740000|2021-06-03 08:09:00|4383.76|4383.76|4383.94|4383.94|4383.94|4383.94|4383.76|4383.76|0
1622707760000|2021-06-03 08:09:20|4383.64|4383.64|4383.34|4383.34|4383.64|4383.64|4383.34|4383.34|0
1622707770000|2021-06-03 08:09:30|4383.51|4383.51|4383.4|4383.4|4383.51|4383.51|4383.4|4383.4|0
1622707780000|2021-06-03 08:09:40|4383.1|4383.1|4383.4|4383.4|4383.4|4383.4|4383.1|4383.1|0
1622707800000|2021-06-03 08:10:00|4383.49|4383.49|4383.19|4383.19|4383.49|4383.49|4383.19|4383.19|0
1622707810000|2021-06-03 08:10:10|4383.34|4383.34|4383.64|4383.64|4383.64|4383.64|4383.34|4383.34|0
1622707820000|2021-06-03 08:10:20|4383.34|4383.34|4383.34|4383.34|4383.34|4383.34|4383.34|4383.34|0
1622707830000|2021-06-03 08:10:30|4383.25|4383.25|4383.25|4383.25|4383.25|4383.25|4383.25|4383.25|0
1622707860000|2021-06-03 08:11:00|4383.16|4383.16|4383.16|4383.16|4383.16|4383.16|4383.16|4383.16|0
1622707880000|2021-06-03 08:11:20|4383.57|4383.57|4383.72|4383.72|4383.72|4383.72|4383.57|4383.57|0
1622707890000|2021-06-03 08:11:30|4383.64|4383.64|4383.49|4383.49|4383.64|4383.64|4383.49|4383.49|0
1622707910000|2021-06-03 08:11:50|4383.52|4383.52|4383.52|4383.52|4383.52|4383.52|4383.52|4383.52|0
1622707920000|2021-06-03 08:12:00|4383.67|4383.67|4383.67|4383.67|4383.67|4383.67|4383.67|4383.67|0
1622707990000|2021-06-03 08:13:10|4383.72|4383.72|4383.77|4383.77|4383.89|4383.89|4383.72|4383.72|0
1622708010000|2021-06-03 08:13:30|4383.17|4383.17|4382.86|4382.86|4383.17|4383.17|4382.86|4382.86|0
1622708040000|2021-06-03 08:14:00|4382.56|4382.56|4382.56|4382.56|4382.56|4382.56|4382.56|4382.56|0
1622708060000|2021-06-03 08:14:20|4382.27|4382.27|4381.67|4381.67|4382.27|4382.27|4381.67|4381.67|0
1622708070000|2021-06-03 08:14:30|4381.64|4381.64|4381.64|4381.64|4381.64|4381.64|4381.64|4381.64|0
1622708080000|2021-06-03 08:14:40|4381.52|4381.52|4381.52|4381.52|4381.52|4381.52|4381.52|4381.52|0
1622708090000|2021-06-03 08:14:50|4381.82|4381.82|4381.82|4381.82|4381.82|4381.82|4381.82|4381.82|0
1622708100000|2021-06-03 08:15:00|4381.73|4381.73|4381.68|4381.68|4381.73|4381.73|4381.68|4381.68|0
1622708110000|2021-06-03 08:15:10|4380.99|4380.99|4380.84|4380.84|4380.99|4380.99|4380.84|4380.84|0
1622708150000|2021-06-03 08:15:50|4380.54|4380.54|4380.54|4380.54|4380.54|4380.54|4380.54|4380.54|0
1622708160000|2021-06-03 08:16:00|4380.46|4380.46|4380.46|4380.46|4380.46|4380.46|4380.46|4380.46|0
1622708170000|2021-06-03 08:16:10|4380.41|4380.41|4380.52|4380.52|4380.56|4380.56|4380.41|4380.41|0
1622708180000|2021-06-03 08:16:20|4380.67|4380.67|4380.67|4380.67|4380.67|4380.67|4380.67|4380.67|0
1622708190000|2021-06-03 08:16:30|4380.97|4380.97|4381.57|4381.57|4381.57|4381.57|4380.97|4380.97|0
1622708200000|2021-06-03 08:16:40|4381.27|4381.27|4381.27|4381.27|4381.27|4381.27|4381.27|4381.27|0
1622708210000|2021-06-03 08:16:50|4381.18|4381.18|4381.18|4381.18|4381.18|4381.18|4381.18|4381.18|0
1622708240000|2021-06-03 08:17:20|4380.88|4380.88|4380.7|4380.7|4380.88|4380.88|4380.7|4380.7|0
1622708250000|2021-06-03 08:17:30|4380.55|4380.55|4380.51|4380.51|4380.62|4380.62|4380.44|4380.44|0
1622708260000|2021-06-03 08:17:40|4380.21|4380.21|4380.21|4380.21|4380.21|4380.21|4380.21|4380.21|0
1622708270000|2021-06-03 08:17:50|4379.91|4379.91|4379.91|4379.91|4379.91|4379.91|4379.91|4379.91|0
1622708280000|2021-06-03 08:18:00|4380.06|4380.06|4380.06|4380.06|4380.06|4380.06|4380.06|4380.06|0
1622708290000|2021-06-03 08:18:10|4380.36|4380.36|4380.21|4380.21|4380.36|4380.36|4380.21|4380.21|0
1622708300000|2021-06-03 08:18:20|4380.06|4380.06|4380.06|4380.06|4380.06|4380.06|4380.06|4380.06|0
1622708320000|2021-06-03 08:18:40|4380.66|4380.66|4380.66|4380.66|4380.66|4380.66|4380.66|4380.66|0
1622708330000|2021-06-03 08:18:50|4380.96|4380.96|4380.93|4380.93|4381.11|4381.11|4380.93|4380.93|0
1622708340000|2021-06-03 08:19:00|4381.23|4381.23|4381.23|4381.23|4381.23|4381.23|4381.23|4381.23|0
1622708350000|2021-06-03 08:19:10|4380.93|4380.93|4380.76|4380.76|4380.93|4380.93|4380.76|4380.76|0
1622708360000|2021-06-03 08:19:20|4380.82|4380.82|4380.82|4380.82|4380.82|4380.82|4380.82|4380.82|0
1622708380000|2021-06-03 08:19:40|4380.67|4380.67|4380.67|4380.67|4380.67|4380.67|4380.67|4380.67|0
1622708400000|2021-06-03 08:20:00|4380.69|4380.69|4380.69|4380.69|4380.69|4380.69|4380.69|4380.69|0
1622708410000|2021-06-03 08:20:10|4380.72|4380.72|4381.07|4381.07|4381.07|4381.07|4380.72|4380.72|0
1622708420000|2021-06-03 08:20:20|4380.92|4380.92|4380.95|4380.95|4380.95|4380.95|4380.92|4380.92|0
1622708430000|2021-06-03 08:20:30|4381.04|4381.04|4381.15|4381.15|4381.15|4381.15|4381.04|4381.04|0
1622708440000|2021-06-03 08:20:40|4380.85|4380.85|4380.85|4380.85|4380.85|4380.85|4380.85|4380.85|0
1622708450000|2021-06-03 08:20:50|4380.25|4380.25|4380.25|4380.25|4380.25|4380.25|4380.25|4380.25|0
1622708460000|2021-06-03 08:21:00|4380.16|4380.16|4380.01|4380.01|4380.46|4380.46|4380.01|4380.01|0
1622708470000|2021-06-03 08:21:10|4379.94|4379.94|4380.08|4380.08|4380.08|4380.08|4379.94|4379.94|0
1622708480000|2021-06-03 08:21:20|4380.38|4380.38|4380.32|4380.32|4380.38|4380.38|4380.32|4380.32|0
1622708490000|2021-06-03 08:21:30|4380.47|4380.47|4380.47|4380.47|4380.53|4380.53|4380.47|4380.47|0
1622708500000|2021-06-03 08:21:40|4380.17|4380.17|4380.17|4380.17|4380.17|4380.17|4380.17|4380.17|0
1622708520000|2021-06-03 08:22:00|4380.26|4380.26|4380.2|4380.2|4380.26|4380.26|4380.2|4380.2|0
1622708530000|2021-06-03 08:22:10|4380.1|4380.1|4380.1|4380.1|4380.1|4380.1|4380.1|4380.1|0
1622708570000|2021-06-03 08:22:50|4380.13|4380.13|4380.13|4380.13|4380.13|4380.13|4380.13|4380.13|0
1622708580000|2021-06-03 08:23:00|4380.03|4380.03|4380.03|4380.03|4380.03|4380.03|4380.03|4380.03|0
1622708590000|2021-06-03 08:23:10|4380.34|4380.34|4380.34|4380.34|4380.34|4380.34|4380.34|4380.34|0
1622708600000|2021-06-03 08:23:20|4380.11|4380.11|4380.11|4380.11|4380.11|4380.11|4380.11|4380.11|0
1622708610000|2021-06-03 08:23:30|4380.14|4380.14|4380.09|4380.09|4380.14|4380.14|4380.09|4380.09|0
1622708620000|2021-06-03 08:23:40|4380.02|4380.02|4378.93|4378.93|4380.02|4380.02|4378.88|4378.88|0
1622708630000|2021-06-03 08:23:50|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|0
1622708640000|2021-06-03 08:24:00|4378.54|4378.54|4378.54|4378.54|4378.54|4378.54|4378.54|4378.54|0
1622708650000|2021-06-03 08:24:10|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|0
1622708660000|2021-06-03 08:24:20|4379.23|4379.23|4378.81|4378.81|4379.23|4379.23|4378.81|4378.81|0
1622708680000|2021-06-03 08:24:40|4378.66|4378.66|4378.66|4378.66|4378.66|4378.66|4378.66|4378.66|0
1622708700000|2021-06-03 08:25:00|4378.64|4378.64|4378.01|4378.01|4378.64|4378.64|4378.01|4378.01|0
1622708720000|2021-06-03 08:25:20|4377.86|4377.86|4376.81|4376.81|4377.86|4377.86|4376.81|4376.81|0
1622708740000|2021-06-03 08:25:40|4376.66|4376.66|4376.66|4376.66|4376.66|4376.66|4376.66|4376.66|0
1622708750000|2021-06-03 08:25:50|4376.51|4376.51|4376.93|4376.93|4377.11|4377.11|4376.51|4376.51|0
1622708770000|2021-06-03 08:26:10|4376.78|4376.78|4376.78|4376.78|4376.78|4376.78|4376.78|4376.78|0
1622708800000|2021-06-03 08:26:40|4376.73|4376.73|4376.73|4376.73|4376.73|4376.73|4376.73|4376.73|0
1622708840000|2021-06-03 08:27:20|4377.03|4377.03|4377.3|4377.3|4377.3|4377.3|4377.03|4377.03|0
1622708850000|2021-06-03 08:27:30|4377.6|4377.6|4377.6|4377.6|4377.6|4377.6|4377.6|4377.6|0
1622708860000|2021-06-03 08:27:40|4377.71|4377.71|4377.71|4377.71|4377.71|4377.71|4377.71|4377.71|0
1622708870000|2021-06-03 08:27:50|4377.67|4377.67|4377.67|4377.67|4377.67|4377.67|4377.67|4377.67|0
1622708880000|2021-06-03 08:28:00|4377.37|4377.37|4377.37|4377.37|4377.37|4377.37|4377.37|4377.37|0
1622708890000|2021-06-03 08:28:10|4377.07|4377.07|4377.02|4377.02|4377.07|4377.07|4377.02|4377.02|0
1622708910000|2021-06-03 08:28:30|4377.62|4377.62|4378.07|4378.07|4378.07|4378.07|4377.62|4377.62|0
1622708920000|2021-06-03 08:28:40|4377.62|4377.62|4377.62|4377.62|4377.62|4377.62|4377.62|4377.62|0
1622708940000|2021-06-03 08:29:00|4377.92|4377.92|4377.96|4377.96|4378.01|4378.01|4377.92|4377.92|0
1622708950000|2021-06-03 08:29:10|4377.99|4377.99|4377.94|4377.94|4377.99|4377.99|4377.94|4377.94|0
1622708960000|2021-06-03 08:29:20|4377.9|4377.9|4377.9|4377.9|4377.9|4377.9|4377.9|4377.9|0
1622708970000|2021-06-03 08:29:30|4377.6|4377.6|4377.15|4377.15|4377.75|4377.75|4377.15|4377.15|0
1622708990000|2021-06-03 08:29:50|4376.85|4376.85|4376.85|4376.85|4376.85|4376.85|4376.85|4376.85|0
1622709000000|2021-06-03 08:30:00|4376.7|4376.7|4376.23|4376.23|4376.7|4376.7|4376.23|4376.23|0
1622709010000|2021-06-03 08:30:10|4376.18|4376.18|4375.5|4375.5|4376.18|4376.18|4375.5|4375.5|0
1622709020000|2021-06-03 08:30:20|4375.2|4375.2|4375.05|4375.05|4375.2|4375.2|4375.05|4375.05|0
1622709030000|2021-06-03 08:30:30|4374.45|4374.45|4374.23|4374.23|4374.45|4374.45|4374.15|4374.15|0
1622709040000|2021-06-03 08:30:40|4373.93|4373.93|4372.88|4372.88|4373.93|4373.93|4372.88|4372.88|0
1622709050000|2021-06-03 08:30:50|4373.18|4373.18|4372.58|4372.58|4373.18|4373.18|4372.58|4372.58|0
1622709060000|2021-06-03 08:31:00|4372.88|4372.88|4372.58|4372.58|4372.88|4372.88|4372.58|4372.58|0
1622709070000|2021-06-03 08:31:10|4372.49|4372.49|4372.49|4372.49|4372.49|4372.49|4372.49|4372.49|0
1622709080000|2021-06-03 08:31:20|4372.19|4372.19|4372.49|4372.49|4372.49|4372.49|4372.19|4372.19|0
1622709090000|2021-06-03 08:31:30|4372.64|4372.64|4372.94|4372.94|4372.94|4372.94|4372.64|4372.64|0
1622709100000|2021-06-03 08:31:40|4372.79|4372.79|4372.24|4372.24|4372.79|4372.79|4372.24|4372.24|0
1622709110000|2021-06-03 08:31:50|4371.94|4371.94|4371.94|4371.94|4371.94|4371.94|4371.64|4371.64|0
1622709120000|2021-06-03 08:32:00|4371.82|4371.82|4372.12|4372.12|4372.12|4372.12|4371.82|4371.82|0
1622709130000|2021-06-03 08:32:10|4373.02|4373.02|4373.02|4373.02|4373.02|4373.02|4373.02|4373.02|0
1622709140000|2021-06-03 08:32:20|4373.12|4373.12|4373.27|4373.27|4373.27|4373.27|4373.12|4373.12|0
1622709150000|2021-06-03 08:32:30|4373.16|4373.16|4373.16|4373.16|4373.16|4373.16|4373.16|4373.16|0
1622709160000|2021-06-03 08:32:40|4373.23|4373.23|4373.26|4373.26|4373.26|4373.26|4373.23|4373.23|0
1622709180000|2021-06-03 08:33:00|4373.11|4373.11|4373.11|4373.11|4373.11|4373.11|4373.11|4373.11|0
1622709210000|2021-06-03 08:33:30|4373|4373|4373|4373|4373|4373|4373|4373|0
1622709220000|2021-06-03 08:33:40|4373.15|4373.15|4373.15|4373.15|4373.15|4373.15|4373.15|4373.15|0
1622709230000|2021-06-03 08:33:50|4373|4373|4373|4373|4373|4373|4373|4373|0
1622709240000|2021-06-03 08:34:00|4373.3|4373.3|4373.75|4373.75|4373.75|4373.75|4373.3|4373.3|0
1622709250000|2021-06-03 08:34:10|4374.35|4374.35|4374.94|4374.94|4374.94|4374.94|4374.35|4374.35|0
1622709260000|2021-06-03 08:34:20|4374.65|4374.65|4374.52|4374.52|4374.65|4374.65|4374.5|4374.5|0
1622709270000|2021-06-03 08:34:30|4375.12|4375.12|4375.12|4375.12|4375.12|4375.12|4375.12|4375.12|0
1622709280000|2021-06-03 08:34:40|4375.24|4375.24|4375.24|4375.24|4375.24|4375.24|4375.24|4375.24|0
1622709290000|2021-06-03 08:34:50|4375.54|4375.54|4375.63|4375.63|4375.63|4375.63|4375.45|4375.45|0
1622709300000|2021-06-03 08:35:00|4375.78|4375.78|4377.05|4377.05|4377.09|4377.09|4375.78|4375.78|0
1622709310000|2021-06-03 08:35:10|4376.75|4376.75|4376.9|4376.9|4376.9|4376.9|4376.75|4376.75|0
1622709320000|2021-06-03 08:35:20|4377.05|4377.05|4377.05|4377.05|4377.05|4377.05|4377.05|4377.05|0
1622709340000|2021-06-03 08:35:40|4376.9|4376.9|4376.45|4376.45|4376.9|4376.9|4376.45|4376.45|0
1622709360000|2021-06-03 08:36:00|4376.6|4376.6|4376.78|4376.78|4376.78|4376.78|4376.51|4376.51|0
1622709370000|2021-06-03 08:36:10|4376.71|4376.71|4376.43|4376.43|4376.71|4376.71|4376.41|4376.41|0
1622709380000|2021-06-03 08:36:20|4376.47|4376.47|4376.47|4376.47|4376.47|4376.47|4376.47|4376.47|0
1622709390000|2021-06-03 08:36:30|4376.77|4376.77|4376.62|4376.62|4377.07|4377.07|4376.62|4376.62|0
1622709400000|2021-06-03 08:36:40|4376.92|4376.92|4377.52|4377.52|4377.52|4377.52|4376.92|4376.92|0
1622709410000|2021-06-03 08:36:50|4377.67|4377.67|4377.67|4377.67|4377.67|4377.67|4377.67|4377.67|0
1622709420000|2021-06-03 08:37:00|4377.97|4377.97|4378.4|4378.4|4378.65|4378.65|4377.97|4377.97|0
1622709430000|2021-06-03 08:37:10|4378.43|4378.43|4378.7|4378.7|4378.7|4378.7|4378.43|4378.43|0
1622709440000|2021-06-03 08:37:20|4378.74|4378.74|4378.7|4378.7|4378.74|4378.74|4378.7|4378.7|0
1622709450000|2021-06-03 08:37:30|4379|4379|4378.85|4378.85|4379|4379|4378.55|4378.55|0
1622709460000|2021-06-03 08:37:40|4378.87|4378.87|4378.87|4378.87|4378.87|4378.87|4378.87|4378.87|0
1622709470000|2021-06-03 08:37:50|4379.02|4379.02|4378.91|4378.91|4379.02|4379.02|4378.91|4378.91|0
1622709480000|2021-06-03 08:38:00|4378.76|4378.76|4378.76|4378.76|4378.76|4378.76|4378.76|4378.76|0
1622709500000|2021-06-03 08:38:20|4379.06|4379.06|4378.91|4378.91|4379.06|4379.06|4378.91|4378.91|0
1622709510000|2021-06-03 08:38:30|4379.09|4379.09|4379.84|4379.84|4379.84|4379.84|4379.09|4379.09|0
1622709520000|2021-06-03 08:38:40|4379.96|4379.96|4380.07|4380.07|4380.07|4380.07|4379.96|4379.96|0
1622709540000|2021-06-03 08:39:00|4379.73|4379.73|4379.31|4379.31|4379.73|4379.73|4379.31|4379.31|0
1622709570000|2021-06-03 08:39:30|4379.34|4379.34|4379.34|4379.34|4379.34|4379.34|4379.34|4379.34|0
1622709580000|2021-06-03 08:39:40|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|0
1622709590000|2021-06-03 08:39:50|4379.64|4379.64|4379.34|4379.34|4379.64|4379.64|4379.34|4379.34|0
1622709610000|2021-06-03 08:40:10|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|0
1622709620000|2021-06-03 08:40:20|4378.74|4378.74|4378.74|4378.74|4378.74|4378.74|4378.74|4378.74|0
1622709630000|2021-06-03 08:40:30|4378.76|4378.76|4378.76|4378.76|4378.76|4378.76|4378.76|4378.76|0
1622709640000|2021-06-03 08:40:40|4378.64|4378.64|4379|4379|4379.3|4379.3|4378.64|4378.64|0
1622709650000|2021-06-03 08:40:50|4378.95|4378.95|4378.92|4378.92|4378.95|4378.95|4378.92|4378.92|0
1622709660000|2021-06-03 08:41:00|4378.95|4378.95|4378.95|4378.95|4378.95|4378.95|4378.95|4378.95|0
1622709670000|2021-06-03 08:41:10|4379|4379|4378.7|4378.7|4379|4379|4378.7|4378.7|0
1622709680000|2021-06-03 08:41:20|4378.68|4378.68|4379.14|4379.14|4379.14|4379.14|4378.68|4378.68|0
1622709690000|2021-06-03 08:41:30|4378.84|4378.84|4378.84|4378.84|4378.84|4378.84|4378.84|4378.84|0
1622709700000|2021-06-03 08:41:40|4378.87|4378.87|4378.94|4378.94|4378.94|4378.94|4378.87|4378.87|0
1622709710000|2021-06-03 08:41:50|4378.89|4378.89|4378.89|4378.89|4378.89|4378.89|4378.89|4378.89|0
1622709720000|2021-06-03 08:42:00|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|0
1622709730000|2021-06-03 08:42:10|4378.81|4378.81|4378.92|4378.92|4378.92|4378.92|4378.81|4378.81|0
1622709760000|2021-06-03 08:42:40|4379.52|4379.52|4379.22|4379.22|4379.52|4379.52|4379.22|4379.22|0
1622709770000|2021-06-03 08:42:50|4379.52|4379.52|4379.52|4379.52|4379.52|4379.52|4379.52|4379.52|0
1622709780000|2021-06-03 08:43:00|4379.22|4379.22|4379.07|4379.07|4379.22|4379.22|4378.92|4378.92|0
1622709790000|2021-06-03 08:43:10|4379.37|4379.37|4379.97|4379.97|4379.97|4379.97|4379.37|4379.37|0
1622709800000|2021-06-03 08:43:20|4379.67|4379.67|4379.67|4379.67|4379.67|4379.67|4379.67|4379.67|0
1622709830000|2021-06-03 08:43:50|4379.81|4379.81|4380.71|4380.71|4380.71|4380.71|4379.81|4379.81|0
1622709840000|2021-06-03 08:44:00|4380.77|4380.77|4380.77|4380.77|4380.77|4380.77|4380.77|4380.77|0
1622709850000|2021-06-03 08:44:10|4381.07|4381.07|4381.07|4381.07|4381.07|4381.07|4381.07|4381.07|0
1622709870000|2021-06-03 08:44:30|4380.89|4380.89|4381.43|4381.43|4381.73|4381.73|4380.89|4380.89|0
1622709890000|2021-06-03 08:44:50|4381.73|4381.73|4381.73|4381.73|4381.73|4381.73|4381.73|4381.73|0
1622709910000|2021-06-03 08:45:10|4381.13|4381.13|4380.58|4380.58|4381.13|4381.13|4380.58|4380.58|0
1622709920000|2021-06-03 08:45:20|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|0
1622709930000|2021-06-03 08:45:30|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|0
1622709940000|2021-06-03 08:45:40|4380|4380|4380|4380|4380|4380|4380|4380|0
1622709950000|2021-06-03 08:45:50|4380.3|4380.3|4380.3|4380.3|4380.3|4380.3|4380.3|4380.3|0
1622709970000|2021-06-03 08:46:10|4380.39|4380.39|4379.94|4379.94|4380.39|4380.39|4379.94|4379.94|0
1622709980000|2021-06-03 08:46:20|4379.76|4379.76|4379.97|4379.97|4379.97|4379.97|4379.67|4379.67|0
1622710000000|2021-06-03 08:46:40|4380.12|4380.12|4380.12|4380.12|4380.12|4380.12|4380.12|4380.12|0
1622710010000|2021-06-03 08:46:50|4380.01|4380.01|4380.01|4380.01|4380.01|4380.01|4380.01|4380.01|0
1622710020000|2021-06-03 08:47:00|4380.91|4380.91|4380.91|4380.91|4380.91|4380.91|4380.83|4380.83|0
1622710030000|2021-06-03 08:47:10|4380.93|4380.93|4381.04|4381.04|4381.08|4381.08|4380.93|4380.93|0
1622710040000|2021-06-03 08:47:20|4381.11|4381.11|4381.71|4381.71|4381.71|4381.71|4381.11|4381.11|0
1622710050000|2021-06-03 08:47:30|4381.86|4381.86|4382.01|4382.01|4382.01|4382.01|4381.71|4381.71|0
1622710070000|2021-06-03 08:47:50|4382.04|4382.04|4382.34|4382.34|4382.34|4382.34|4381.74|4381.74|0
1622710080000|2021-06-03 08:48:00|4382.49|4382.49|4383.53|4383.53|4383.53|4383.53|4382.49|4382.49|0
1622710100000|2021-06-03 08:48:20|4383.57|4383.57|4385.11|4385.11|4385.11|4385.11|4383.57|4383.57|0
1622710110000|2021-06-03 08:48:30|4385.13|4385.13|4386.31|4386.31|4386.31|4386.31|4385.13|4385.13|0
1622710120000|2021-06-03 08:48:40|4386.16|4386.16|4386.28|4386.28|4386.28|4386.28|4385.71|4385.71|0
1622710140000|2021-06-03 08:49:00|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|4386.02|4386.02|0
1622710150000|2021-06-03 08:49:10|4386.62|4386.62|4386.13|4386.13|4386.62|4386.62|4386.13|4386.13|0
1622710160000|2021-06-03 08:49:20|4386.31|4386.31|4386.01|4386.01|4386.31|4386.31|4386.01|4386.01|0
1622710170000|2021-06-03 08:49:30|4386.03|4386.03|4386.03|4386.03|4386.03|4386.03|4386.03|4386.03|0
1622710180000|2021-06-03 08:49:40|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|0
1622710220000|2021-06-03 08:50:20|4386.45|4386.45|4385.85|4385.85|4386.45|4386.45|4385.85|4385.85|0
1622710230000|2021-06-03 08:50:30|4385.99|4385.99|4385.85|4385.85|4385.99|4385.99|4385.85|4385.85|0
1622710240000|2021-06-03 08:50:40|4385.55|4385.55|4385.62|4385.62|4385.62|4385.62|4385.26|4385.26|0
1622710250000|2021-06-03 08:50:50|4385.56|4385.56|4386.5|4386.5|4386.5|4386.5|4385.47|4385.47|0
1622710260000|2021-06-03 08:51:00|4386.33|4386.33|4385.58|4385.58|4386.33|4386.33|4385.58|4385.58|0
1622710270000|2021-06-03 08:51:10|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|0
1622710310000|2021-06-03 08:51:50|4386.33|4386.33|4385.94|4385.94|4386.33|4386.33|4385.94|4385.94|0
1622710320000|2021-06-03 08:52:00|4386.03|4386.03|4386.03|4386.03|4386.03|4386.03|4386.03|4386.03|0
1622710350000|2021-06-03 08:52:30|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.25|4385.25|0
1622710370000|2021-06-03 08:52:50|4385.56|4385.56|4385.56|4385.56|4385.56|4385.56|4385.56|4385.56|0
1622710420000|2021-06-03 08:53:40|4385.58|4385.58|4385.58|4385.58|4385.58|4385.58|4385.58|4385.58|0
1622710430000|2021-06-03 08:53:50|4385.64|4385.64|4386.39|4386.39|4386.39|4386.39|4385.64|4385.64|0
1622710440000|2021-06-03 08:54:00|4386.45|4386.45|4386.9|4386.9|4386.9|4386.9|4386.45|4386.45|0
1622710450000|2021-06-03 08:54:10|4386.86|4386.86|4387.13|4387.13|4387.13|4387.13|4386.83|4386.83|0
1622710460000|2021-06-03 08:54:20|4386.98|4386.98|4386.98|4386.98|4386.98|4386.98|4386.98|4386.98|0
1622710470000|2021-06-03 08:54:30|4386.84|4386.84|4385.79|4385.79|4386.84|4386.84|4385.79|4385.79|0
1622710480000|2021-06-03 08:54:40|4385.93|4385.93|4385.93|4385.93|4385.93|4385.93|4385.93|4385.93|0
1622710500000|2021-06-03 08:55:00|4385.88|4385.88|4385.73|4385.73|4385.88|4385.88|4385.73|4385.73|0
1622710510000|2021-06-03 08:55:10|4385.68|4385.68|4386.58|4386.58|4386.88|4386.88|4385.68|4385.68|0
1622710520000|2021-06-03 08:55:20|4386.62|4386.62|4386.92|4386.92|4386.92|4386.92|4386.62|4386.62|0
1622710530000|2021-06-03 08:55:30|4386.83|4386.83|4386.3|4386.3|4386.83|4386.83|4386.3|4386.3|0
1622710540000|2021-06-03 08:55:40|4386|4386|4386|4386|4386|4386|4386|4386|0
1622710560000|2021-06-03 08:56:00|4385.85|4385.85|4385.49|4385.49|4385.94|4385.94|4385.49|4385.49|0
1622710570000|2021-06-03 08:56:10|4385.19|4385.19|4385.19|4385.19|4385.19|4385.19|4385.19|4385.19|0
1622710580000|2021-06-03 08:56:20|4384.89|4384.89|4384.89|4384.89|4384.89|4384.89|4384.89|4384.89|0
1622710590000|2021-06-03 08:56:30|4383.99|4383.99|4383.99|4383.99|4383.99|4383.99|4383.99|4383.99|0
1622710600000|2021-06-03 08:56:40|4383.69|4383.69|4383.99|4383.99|4383.99|4383.99|4383.69|4383.69|0
1622710610000|2021-06-03 08:56:50|4384.29|4384.29|4384.29|4384.29|4384.29|4384.29|4384.29|4384.29|0
1622710620000|2021-06-03 08:57:00|4384.59|4384.59|4384.29|4384.29|4384.59|4384.59|4384.29|4384.29|0
1622710640000|2021-06-03 08:57:20|4384.35|4384.35|4384.35|4384.35|4384.35|4384.35|4384.35|4384.35|0
1622710690000|2021-06-03 08:58:10|4384.44|4384.44|4384.5|4384.5|4384.53|4384.53|4384.44|4384.44|0
1622710710000|2021-06-03 08:58:30|4384.55|4384.55|4384.55|4384.55|4384.55|4384.55|4384.55|4384.55|0
1622710720000|2021-06-03 08:58:40|4384.73|4384.73|4384.73|4384.73|4384.73|4384.73|4384.73|4384.73|0
1622710730000|2021-06-03 08:58:50|4385.03|4385.03|4385.33|4385.33|4385.33|4385.33|4385.03|4385.03|0
1622710740000|2021-06-03 08:59:00|4385.63|4385.63|4385.63|4385.63|4385.63|4385.63|4385.63|4385.63|0
1622710760000|2021-06-03 08:59:20|4385.71|4385.71|4385.71|4385.71|4385.71|4385.71|4385.71|4385.71|0
1622710790000|2021-06-03 08:59:50|4385.89|4385.89|4386.19|4386.19|4386.19|4386.19|4385.89|4385.89|0
1622710810000|2021-06-03 09:00:10|4385.58|4385.58|4385.56|4385.56|4385.58|4385.58|4385.56|4385.56|0
1622710820000|2021-06-03 09:00:20|4385.52|4385.52|4385.6|4385.6|4385.6|4385.6|4385.52|4385.52|0
1622710830000|2021-06-03 09:00:30|4385.64|4385.64|4385.66|4385.66|4385.69|4385.69|4385.64|4385.64|0
1622710840000|2021-06-03 09:00:40|4385.72|4385.72|4385.72|4385.72|4385.72|4385.72|4385.72|4385.72|0
1622710850000|2021-06-03 09:00:50|4385.77|4385.77|4386.06|4386.06|4386.06|4386.06|4385.77|4385.77|0
1622710880000|2021-06-03 09:01:20|4385.97|4385.97|4385.8|4385.8|4385.97|4385.97|4385.8|4385.8|0
1622710890000|2021-06-03 09:01:30|4385.71|4385.71|4383.91|4383.91|4385.71|4385.71|4383.91|4383.91|0
1622710900000|2021-06-03 09:01:40|4383.85|4383.85|4383.59|4383.59|4383.85|4383.85|4383.59|4383.59|0
1622710910000|2021-06-03 09:01:50|4383.29|4383.29|4383.23|4383.23|4383.29|4383.29|4383.23|4383.23|0
1622710920000|2021-06-03 09:02:00|4383.68|4383.68|4384.4|4384.4|4384.4|4384.4|4383.68|4383.68|0
1622710930000|2021-06-03 09:02:10|4384.25|4384.25|4384.25|4384.25|4384.25|4384.25|4384.25|4384.25|0
1622710950000|2021-06-03 09:02:30|4384.4|4384.4|4384.42|4384.42|4384.42|4384.42|4384.4|4384.4|0
1622710970000|2021-06-03 09:02:50|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|0
1622710990000|2021-06-03 09:03:10|4384.75|4384.75|4385.65|4385.65|4385.65|4385.65|4384.75|4384.75|0
1622711010000|2021-06-03 09:03:30|4385.5|4385.5|4385.5|4385.5|4385.5|4385.5|4385.2|4385.2|0
1622711020000|2021-06-03 09:03:40|4385.8|4385.8|4385.8|4385.8|4385.8|4385.8|4385.8|4385.8|0
1622711030000|2021-06-03 09:03:50|4386.1|4386.1|4386.1|4386.1|4386.1|4386.1|4386.1|4386.1|0
1622711040000|2021-06-03 09:04:00|4386.25|4386.25|4386.25|4386.25|4386.25|4386.25|4386.25|4386.25|0
1622711050000|2021-06-03 09:04:10|4386.55|4386.55|4386.55|4386.55|4386.55|4386.55|4386.55|4386.55|0
1622711060000|2021-06-03 09:04:20|4386.85|4386.85|4386.85|4386.85|4386.85|4386.85|4386.85|4386.85|0
1622711070000|2021-06-03 09:04:30|4386.25|4386.25|4385.95|4385.95|4386.25|4386.25|4385.95|4385.95|0
1622711080000|2021-06-03 09:04:40|4386.07|4386.07|4386.07|4386.07|4386.07|4386.07|4386.07|4386.07|0
1622711090000|2021-06-03 09:04:50|4386.37|4386.37|4386.37|4386.37|4386.37|4386.37|4386.37|4386.37|0
1622711100000|2021-06-03 09:05:00|4386.39|4386.39|4386.09|4386.09|4386.39|4386.39|4386.09|4386.09|0
1622711110000|2021-06-03 09:05:10|4385.79|4385.79|4385.79|4385.79|4385.79|4385.79|4385.79|4385.79|0
1622711140000|2021-06-03 09:05:40|4386.08|4386.08|4386.25|4386.25|4386.31|4386.31|4386.08|4386.08|0
1622711150000|2021-06-03 09:05:50|4386.31|4386.31|4386.31|4386.31|4386.31|4386.31|4386.31|4386.31|0
1622711160000|2021-06-03 09:06:00|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|0
1622711170000|2021-06-03 09:06:10|4386.48|4386.48|4386.51|4386.51|4386.51|4386.51|4386.48|4386.48|0
1622711180000|2021-06-03 09:06:20|4387.41|4387.41|4387.11|4387.11|4387.41|4387.41|4387.11|4387.11|0
1622711190000|2021-06-03 09:06:30|4387.22|4387.22|4387.22|4387.22|4387.22|4387.22|4387.22|4387.22|0
1622711210000|2021-06-03 09:06:50|4387.4|4387.4|4387.4|4387.4|4387.4|4387.4|4387.4|4387.4|0
1622711220000|2021-06-03 09:07:00|4387.29|4387.29|4387.26|4387.26|4387.29|4387.29|4387.26|4387.26|0
1622711230000|2021-06-03 09:07:10|4387.18|4387.18|4387.67|4387.67|4387.79|4387.79|4387.18|4387.18|0
1622711240000|2021-06-03 09:07:20|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|0
1622711250000|2021-06-03 09:07:30|4387.52|4387.52|4387.52|4387.52|4387.52|4387.52|4387.52|4387.52|0
1622711260000|2021-06-03 09:07:40|4387.47|4387.47|4387.47|4387.47|4387.47|4387.47|4387.47|4387.47|0
1622711270000|2021-06-03 09:07:50|4387.43|4387.43|4387.43|4387.43|4387.43|4387.43|4387.43|4387.43|0
1622711280000|2021-06-03 09:08:00|4387.73|4387.73|4387.2|4387.2|4387.73|4387.73|4387.2|4387.2|0
1622711290000|2021-06-03 09:08:10|4387.05|4387.05|4387.05|4387.05|4387.05|4387.05|4387.05|4387.05|0
1622711310000|2021-06-03 09:08:30|4386.75|4386.75|4386.57|4386.57|4386.75|4386.75|4386.57|4386.57|0
1622711320000|2021-06-03 09:08:40|4386.39|4386.39|4386.39|4386.39|4386.39|4386.39|4386.39|4386.39|0
1622711340000|2021-06-03 09:09:00|4386.57|4386.57|4386.42|4386.42|4386.57|4386.57|4386.27|4386.27|0
1622711360000|2021-06-03 09:09:20|4386.47|4386.47|4386.47|4386.47|4386.47|4386.47|4386.47|4386.47|0
1622711390000|2021-06-03 09:09:50|4386.19|4386.19|4386.13|4386.13|4386.19|4386.19|4386.13|4386.13|0
1622711400000|2021-06-03 09:10:00|4386.08|4386.08|4386.11|4386.11|4386.11|4386.11|4386.08|4386.08|0
1622711410000|2021-06-03 09:10:10|4385.96|4385.96|4386.11|4386.11|4386.11|4386.11|4385.96|4385.96|0
1622711420000|2021-06-03 09:10:20|4385.8|4385.8|4385.8|4385.8|4385.8|4385.8|4385.8|4385.8|0
1622711430000|2021-06-03 09:10:30|4385.75|4385.75|4385.84|4385.84|4385.86|4385.86|4385.73|4385.73|0
1622711440000|2021-06-03 09:10:40|4385.75|4385.75|4385.75|4385.75|4385.75|4385.75|4385.75|4385.75|0
1622711490000|2021-06-03 09:11:30|4385.77|4385.77|4385.4|4385.4|4385.77|4385.77|4385.4|4385.4|0
1622711510000|2021-06-03 09:11:50|4385.25|4385.25|4384.65|4384.65|4385.25|4385.25|4384.65|4384.65|0
1622711520000|2021-06-03 09:12:00|4384.35|4384.35|4384.35|4384.35|4384.35|4384.35|4384.35|4384.35|0
1622711550000|2021-06-03 09:12:30|4384.38|4384.38|4384.38|4384.38|4384.38|4384.38|4384.38|4384.38|0
1622711560000|2021-06-03 09:12:40|4383.77|4383.77|4383.63|4383.63|4383.77|4383.77|4383.63|4383.63|0
1622711590000|2021-06-03 09:13:10|4383.32|4383.32|4383.32|4383.32|4383.32|4383.32|4383.32|4383.32|0
1622711600000|2021-06-03 09:13:20|4383.42|4383.42|4383.11|4383.11|4383.42|4383.42|4383.11|4383.11|0
1622711610000|2021-06-03 09:13:30|4383.16|4383.16|4383.19|4383.19|4383.19|4383.19|4383.16|4383.16|0
1622711660000|2021-06-03 09:14:20|4382.89|4382.89|4382.44|4382.44|4382.89|4382.89|4382.44|4382.44|0
1622711670000|2021-06-03 09:14:30|4382.49|4382.49|4382.19|4382.19|4382.49|4382.49|4382.19|4382.19|0
1622711680000|2021-06-03 09:14:40|4381.89|4381.89|4381.89|4381.89|4381.89|4381.89|4381.89|4381.89|0
1622711690000|2021-06-03 09:14:50|4382.06|4382.06|4382.06|4382.06|4382.06|4382.06|4382.06|4382.06|0
1622711700000|2021-06-03 09:15:00|4382.11|4382.11|4381.76|4381.76|4382.11|4382.11|4381.76|4381.76|0
1622711730000|2021-06-03 09:15:30|4382.36|4382.36|4382.36|4382.36|4382.36|4382.36|4382.36|4382.36|0
1622711740000|2021-06-03 09:15:40|4382.51|4382.51|4382.66|4382.66|4382.66|4382.66|4382.51|4382.51|0
1622711750000|2021-06-03 09:15:50|4382.6|4382.6|4381.85|4381.85|4382.6|4382.6|4381.85|4381.85|0
1622711760000|2021-06-03 09:16:00|4381.94|4381.94|4381.94|4381.94|4381.94|4381.94|4381.94|4381.94|0
1622711770000|2021-06-03 09:16:10|4381.87|4381.87|4381.83|4381.83|4381.87|4381.87|4381.83|4381.83|0
1622711780000|2021-06-03 09:16:20|4381.92|4381.92|4381.92|4381.92|4381.92|4381.92|4381.92|4381.92|0
1622711800000|2021-06-03 09:16:40|4382.07|4382.07|4382.77|4382.77|4382.77|4382.77|4381.79|4381.79|0
1622711810000|2021-06-03 09:16:50|4382.81|4382.81|4382.6|4382.6|4382.81|4382.81|4382.6|4382.6|0
1622711830000|2021-06-03 09:17:10|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|0
1622711840000|2021-06-03 09:17:20|4382.68|4382.68|4382.68|4382.68|4382.68|4382.68|4382.68|4382.68|0
1622711850000|2021-06-03 09:17:30|4382.83|4382.83|4382.53|4382.53|4382.83|4382.83|4382.47|4382.47|0
1622711860000|2021-06-03 09:17:40|4382.7|4382.7|4383|4383|4383|4383|4382.7|4382.7|0
1622711880000|2021-06-03 09:18:00|4383.05|4383.05|4382.21|4382.21|4383.05|4383.05|4382.21|4382.21|0
1622711890000|2021-06-03 09:18:10|4382.44|4382.44|4382.14|4382.14|4382.8|4382.8|4382.14|4382.14|0
1622711900000|2021-06-03 09:18:20|4381.75|4381.75|4381.57|4381.57|4381.75|4381.75|4381.57|4381.57|0
1622711920000|2021-06-03 09:18:40|4380.97|4380.97|4380.67|4380.67|4380.97|4380.97|4380.67|4380.67|0
1622711930000|2021-06-03 09:18:50|4380.58|4380.58|4380.58|4380.58|4380.58|4380.58|4380.58|4380.58|0
1622711940000|2021-06-03 09:19:00|4380.43|4380.43|4379.83|4379.83|4380.43|4380.43|4379.83|4379.83|0
1622711950000|2021-06-03 09:19:10|4379.92|4379.92|4380.22|4380.22|4380.22|4380.22|4379.92|4379.92|0
1622711960000|2021-06-03 09:19:20|4380.4|4380.4|4380.4|4380.4|4380.4|4380.4|4380.4|4380.4|0
1622711970000|2021-06-03 09:19:30|4380.7|4380.7|4380.7|4380.7|4380.7|4380.7|4380.7|4380.7|0
1622711980000|2021-06-03 09:19:40|4380.79|4380.79|4380.79|4380.79|4380.79|4380.79|4380.79|4380.79|0
1622711990000|2021-06-03 09:19:50|4380.88|4380.88|4380.88|4380.88|4380.88|4380.88|4380.88|4380.88|0
1622712000000|2021-06-03 09:20:00|4380.97|4380.97|4381.18|4381.18|4381.33|4381.33|4380.88|4380.88|0
1622712020000|2021-06-03 09:20:20|4381.33|4381.33|4381.33|4381.33|4381.33|4381.33|4381.33|4381.33|0
1622712030000|2021-06-03 09:20:30|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|0
1622712040000|2021-06-03 09:20:40|4382.19|4382.19|4382.27|4382.27|4382.27|4382.27|4382.19|4382.19|0
1622712070000|2021-06-03 09:21:10|4381.67|4381.67|4381.67|4381.67|4381.67|4381.67|4381.67|4381.67|0
1622712080000|2021-06-03 09:21:20|4381.22|4381.22|4380.93|4380.93|4381.22|4381.22|4380.84|4380.84|0
1622712100000|2021-06-03 09:21:40|4381.23|4381.23|4381.23|4381.23|4381.23|4381.23|4381.23|4381.23|0
1622712120000|2021-06-03 09:22:00|4381.53|4381.53|4381.53|4381.53|4381.53|4381.53|4381.53|4381.53|0
1622712130000|2021-06-03 09:22:10|4381.35|4381.35|4381.35|4381.35|4381.35|4381.35|4381.35|4381.35|0
1622712150000|2021-06-03 09:22:30|4381.26|4381.26|4381.37|4381.37|4381.37|4381.37|4381.14|4381.14|0
1622712180000|2021-06-03 09:23:00|4381.46|4381.46|4381.46|4381.46|4381.46|4381.46|4381.46|4381.46|0
1622712200000|2021-06-03 09:23:20|4381.48|4381.48|4381.48|4381.48|4381.48|4381.48|4381.48|4381.48|0
1622712220000|2021-06-03 09:23:40|4381.34|4381.34|4381.11|4381.11|4381.34|4381.34|4380.96|4380.96|0
1622712230000|2021-06-03 09:23:50|4381.71|4381.71|4381.71|4381.71|4381.71|4381.71|4381.71|4381.71|0
1622712240000|2021-06-03 09:24:00|4382.01|4382.01|4382.01|4382.01|4382.01|4382.01|4382.01|4382.01|0
1622712250000|2021-06-03 09:24:10|4381.83|4381.83|4381.83|4381.83|4381.83|4381.83|4381.83|4381.83|0
1622712260000|2021-06-03 09:24:20|4381.74|4381.74|4381.64|4381.64|4381.91|4381.91|4381.61|4381.61|0
1622712270000|2021-06-03 09:24:30|4381.55|4381.55|4381.28|4381.28|4381.55|4381.55|4381.28|4381.28|0
1622712280000|2021-06-03 09:24:40|4380.83|4380.83|4381.08|4381.08|4381.08|4381.08|4380.78|4380.78|0
1622712290000|2021-06-03 09:24:50|4381.17|4381.17|4381.17|4381.17|4381.17|4381.17|4381.17|4381.17|0
1622712300000|2021-06-03 09:25:00|4381.26|4381.26|4381.26|4381.26|4381.35|4381.35|4381.26|4381.26|0
1622712310000|2021-06-03 09:25:10|4381.3|4381.3|4381.3|4381.3|4381.3|4381.3|4381.3|4381.3|0
1622712320000|2021-06-03 09:25:20|4381.45|4381.45|4381.45|4381.45|4381.45|4381.45|4381.45|4381.45|0
1622712330000|2021-06-03 09:25:30|4381.15|4381.15|4381.15|4381.15|4381.15|4381.15|4381.15|4381.15|0
1622712360000|2021-06-03 09:26:00|4381.24|4381.24|4381.24|4381.24|4381.24|4381.24|4381.24|4381.24|0
1622712370000|2021-06-03 09:26:10|4381.06|4381.06|4380.71|4380.71|4381.06|4381.06|4380.65|4380.65|0
1622712380000|2021-06-03 09:26:20|4380.8|4380.8|4380.8|4380.8|4380.8|4380.8|4380.8|4380.8|0
1622712410000|2021-06-03 09:26:50|4380.84|4380.84|4380.84|4380.84|4380.84|4380.84|4380.84|4380.84|0
1622712430000|2021-06-03 09:27:10|4380.93|4380.93|4380.93|4380.93|4380.93|4380.93|4380.93|4380.93|0
1622712440000|2021-06-03 09:27:20|4380.98|4380.98|4380.68|4380.68|4380.98|4380.98|4380.68|4380.68|0
1622712470000|2021-06-03 09:27:50|4380.73|4380.73|4380.73|4380.73|4380.73|4380.73|4380.73|4380.73|0
1622712490000|2021-06-03 09:28:10|4380.43|4380.43|4380.7|4380.7|4380.7|4380.7|4380.43|4380.43|0
1622712530000|2021-06-03 09:28:50|4380.79|4380.79|4380.79|4380.79|4380.79|4380.79|4380.79|4380.79|0
1622712540000|2021-06-03 09:29:00|4380.52|4380.52|4380.52|4380.52|4380.52|4380.52|4380.52|4380.52|0
1622712550000|2021-06-03 09:29:10|4381.12|4381.12|4381.12|4381.12|4381.12|4381.12|4381.12|4381.12|0
1622712570000|2021-06-03 09:29:30|4380.67|4380.67|4380.76|4380.76|4380.76|4380.76|4380.67|4380.67|0
1622712580000|2021-06-03 09:29:40|4380.82|4380.82|4380.82|4380.82|4380.82|4380.82|4380.82|4380.82|0
1622712590000|2021-06-03 09:29:50|4380.97|4380.97|4381.44|4381.44|4381.44|4381.44|4380.97|4380.97|0
1622712600000|2021-06-03 09:30:00|4381.4|4381.4|4381.58|4381.58|4381.58|4381.58|4381.4|4381.4|0
1622712610000|2021-06-03 09:30:10|4381.67|4381.67|4381.69|4381.69|4381.69|4381.69|4381.67|4381.67|0
1622712630000|2021-06-03 09:30:30|4381.67|4381.67|4381.97|4381.97|4381.97|4381.97|4381.67|4381.67|0
1622712680000|2021-06-03 09:31:20|4382.01|4382.01|4382.01|4382.01|4382.01|4382.01|4382.01|4382.01|0
1622712700000|2021-06-03 09:31:40|4381.86|4381.86|4381.86|4381.86|4381.86|4381.86|4381.86|4381.86|0
1622712740000|2021-06-03 09:32:20|4382.46|4382.46|4382.64|4382.64|4382.94|4382.94|4382.46|4382.46|0
1622712760000|2021-06-03 09:32:40|4382.34|4382.34|4382.04|4382.04|4382.34|4382.34|4382.04|4382.04|0
1622712770000|2021-06-03 09:32:50|4381.74|4381.74|4381.74|4381.74|4381.74|4381.74|4381.74|4381.74|0
1622712780000|2021-06-03 09:33:00|4381.85|4381.85|4381.85|4381.85|4381.85|4381.85|4381.85|4381.85|0
1622712790000|2021-06-03 09:33:10|4382.15|4382.15|4382.47|4382.47|4382.47|4382.47|4382.15|4382.15|0
1622712840000|2021-06-03 09:34:00|4382.36|4382.36|4382.36|4382.36|4382.36|4382.36|4382.36|4382.36|0
1622712850000|2021-06-03 09:34:10|4382.06|4382.06|4382.06|4382.06|4382.06|4382.06|4382.06|4382.06|0
1622712860000|2021-06-03 09:34:20|4382.11|4382.11|4382.16|4382.16|4382.16|4382.16|4382.11|4382.11|0
1622712870000|2021-06-03 09:34:30|4382.34|4382.34|4382.46|4382.46|4382.46|4382.46|4382.34|4382.34|0
1622712900000|2021-06-03 09:35:00|4382.55|4382.55|4382.64|4382.64|4382.64|4382.64|4382.55|4382.55|0
1622712910000|2021-06-03 09:35:10|4382.73|4382.73|4382.73|4382.73|4382.73|4382.73|4382.73|4382.73|0
1622712920000|2021-06-03 09:35:20|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|0
1622712930000|2021-06-03 09:35:30|4382.68|4382.68|4382.68|4382.68|4382.68|4382.68|4382.68|4382.68|0
1622712960000|2021-06-03 09:36:00|4382.77|4382.77|4383.07|4383.07|4383.07|4383.07|4382.77|4382.77|0
1622712980000|2021-06-03 09:36:20|4382.77|4382.77|4383.04|4383.04|4383.04|4383.04|4382.77|4382.77|0
1622712990000|2021-06-03 09:36:30|4383.09|4383.09|4383.09|4383.09|4383.09|4383.09|4383.09|4383.09|0
1622713000000|2021-06-03 09:36:40|4382.79|4382.79|4382.79|4382.79|4382.79|4382.79|4382.79|4382.79|0
1622713010000|2021-06-03 09:36:50|4382.77|4382.77|4382.77|4382.77|4382.77|4382.77|4382.77|4382.77|0
1622713030000|2021-06-03 09:37:10|4383.07|4383.07|4383.07|4383.07|4383.07|4383.07|4383.07|4383.07|0
1622713050000|2021-06-03 09:37:30|4382.89|4382.89|4382.84|4382.84|4382.89|4382.89|4382.8|4382.8|0
1622713060000|2021-06-03 09:37:40|4382.8|4382.8|4382.8|4382.8|4382.8|4382.8|4382.8|4382.8|0
1622713080000|2021-06-03 09:38:00|4383.1|4383.1|4383.1|4383.1|4383.1|4383.1|4383.1|4383.1|0
1622713090000|2021-06-03 09:38:10|4383.16|4383.16|4383.16|4383.16|4383.16|4383.16|4383.16|4383.16|0
1622713100000|2021-06-03 09:38:20|4382.97|4382.97|4382.97|4382.97|4382.97|4382.97|4382.97|4382.97|0
1622713110000|2021-06-03 09:38:30|4383.28|4383.28|4383.2|4383.2|4383.31|4383.31|4383.2|4383.2|0
1622713120000|2021-06-03 09:38:40|4383.17|4383.17|4383.08|4383.08|4383.17|4383.17|4383.08|4383.08|0
1622713130000|2021-06-03 09:38:50|4383.06|4383.06|4383.06|4383.06|4383.06|4383.06|4383.06|4383.06|0
1622713140000|2021-06-03 09:39:00|4383.36|4383.36|4383.63|4383.63|4383.63|4383.63|4383.36|4383.36|0
1622713160000|2021-06-03 09:39:20|4383.59|4383.59|4383.59|4383.59|4383.59|4383.59|4383.59|4383.59|0
1622713180000|2021-06-03 09:39:40|4383.68|4383.68|4383.68|4383.68|4383.68|4383.68|4383.68|4383.68|0
1622713210000|2021-06-03 09:40:10|4383.72|4383.72|4383.72|4383.72|4383.72|4383.72|4383.72|4383.72|0
1622713230000|2021-06-03 09:40:30|4384.02|4384.02|4383.99|4383.99|4384.02|4384.02|4383.99|4383.99|0
1622713240000|2021-06-03 09:40:40|4384.05|4384.05|4383.98|4383.98|4384.07|4384.07|4383.89|4383.89|0
1622713250000|2021-06-03 09:40:50|4383.96|4383.96|4383.96|4383.96|4383.96|4383.96|4383.96|4383.96|0
1622713290000|2021-06-03 09:41:30|4384|4384|4384|4384|4384|4384|4384|4384|0
1622713300000|2021-06-03 09:41:40|4384.27|4384.27|4384.27|4384.27|4384.27|4384.27|4384.27|4384.27|0
1622713310000|2021-06-03 09:41:50|4384.42|4384.42|4384.6|4384.6|4384.6|4384.6|4384.42|4384.42|0
1622713320000|2021-06-03 09:42:00|4385.21|4385.21|4385.26|4385.26|4385.28|4385.28|4385.21|4385.21|0
1622713340000|2021-06-03 09:42:20|4385.37|4385.37|4385.37|4385.37|4385.37|4385.37|4385.37|4385.37|0
1622713350000|2021-06-03 09:42:30|4385.55|4385.55|4385.55|4385.55|4385.55|4385.55|4385.55|4385.55|0
1622713370000|2021-06-03 09:42:50|4385.73|4385.73|4385.73|4385.73|4385.73|4385.73|4385.73|4385.73|0
1622713400000|2021-06-03 09:43:20|4385.43|4385.43|4385.13|4385.13|4385.43|4385.43|4385.13|4385.13|0
1622713410000|2021-06-03 09:43:30|4384.98|4384.98|4384.98|4384.98|4384.98|4384.98|4384.98|4384.98|0
1622713430000|2021-06-03 09:43:50|4385.13|4385.13|4385.28|4385.28|4385.28|4385.28|4385.13|4385.13|0
1622713480000|2021-06-03 09:44:40|4384.98|4384.98|4384.98|4384.98|4384.98|4384.98|4384.98|4384.98|0
1622713500000|2021-06-03 09:45:00|4384.71|4384.71|4384.62|4384.62|4384.71|4384.71|4384.62|4384.62|0
1622713510000|2021-06-03 09:45:10|4384.32|4384.32|4384.32|4384.32|4384.32|4384.32|4384.32|4384.32|0
1622713550000|2021-06-03 09:45:50|4384.02|4384.02|4384.02|4384.02|4384.02|4384.02|4384.02|4384.02|0
1622713570000|2021-06-03 09:46:10|4383.41|4383.41|4383.5|4383.5|4383.5|4383.5|4383.41|4383.41|0
1622713580000|2021-06-03 09:46:20|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|0
1622713590000|2021-06-03 09:46:30|4383.62|4383.62|4383.8|4383.8|4383.8|4383.8|4383.62|4383.62|0
1622713620000|2021-06-03 09:47:00|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|0
1622713660000|2021-06-03 09:47:40|4384.43|4384.43|4383.38|4383.38|4384.43|4384.43|4383.38|4383.38|0
1622713670000|2021-06-03 09:47:50|4383.23|4383.23|4383.23|4383.23|4383.23|4383.23|4383.23|4383.23|0
1622713680000|2021-06-03 09:48:00|4383.32|4383.32|4383.32|4383.32|4383.32|4383.32|4383.32|4383.32|0
1622713700000|2021-06-03 09:48:20|4383.62|4383.62|4383.92|4383.92|4383.92|4383.92|4383.62|4383.62|0
1622713740000|2021-06-03 09:49:00|4383.98|4383.98|4383.91|4383.91|4383.98|4383.98|4383.86|4383.86|0
1622713760000|2021-06-03 09:49:20|4383.61|4383.61|4383.64|4383.64|4383.64|4383.64|4383.61|4383.61|0
1622713800000|2021-06-03 09:50:00|4383.58|4383.58|4383.53|4383.53|4383.58|4383.58|4383.53|4383.53|0
1622713830000|2021-06-03 09:50:30|4383.57|4383.57|4383.57|4383.57|4383.57|4383.57|4383.57|4383.57|0
1622713850000|2021-06-03 09:50:50|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|0
1622713890000|2021-06-03 09:51:30|4383.51|4383.51|4383.07|4383.07|4383.51|4383.51|4383.07|4383.07|0
1622713900000|2021-06-03 09:51:40|4382.77|4382.77|4382.17|4382.17|4382.77|4382.77|4382.17|4382.17|0
1622713910000|2021-06-03 09:51:50|4382.05|4382.05|4382.05|4382.05|4382.05|4382.05|4382.05|4382.05|0
1622713920000|2021-06-03 09:52:00|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|0
1622713930000|2021-06-03 09:52:10|4382.08|4382.08|4382.08|4382.08|4382.08|4382.08|4382.08|4382.08|0
1622713950000|2021-06-03 09:52:30|4382.38|4382.38|4382.38|4382.38|4382.38|4382.38|4382.38|4382.38|0
1622713970000|2021-06-03 09:52:50|4382.41|4382.41|4382.41|4382.41|4382.41|4382.41|4382.41|4382.41|0
1622714000000|2021-06-03 09:53:20|4382.71|4382.71|4382.41|4382.41|4382.71|4382.71|4382.41|4382.41|0
1622714010000|2021-06-03 09:53:30|4382.11|4382.11|4382.11|4382.11|4382.11|4382.11|4382.11|4382.11|0
1622714020000|2021-06-03 09:53:40|4382.28|4382.28|4382.68|4382.68|4382.68|4382.68|4382.28|4382.28|0
1622714030000|2021-06-03 09:53:50|4382.57|4382.57|4382.45|4382.45|4382.57|4382.57|4382.45|4382.45|0
1622714040000|2021-06-03 09:54:00|4382.34|4382.34|4382.34|4382.34|4382.34|4382.34|4382.34|4382.34|0
1622714050000|2021-06-03 09:54:10|4382.3|4382.3|4382.3|4382.3|4382.3|4382.3|4382.3|4382.3|0
1622714080000|2021-06-03 09:54:40|4382.37|4382.37|4382.68|4382.68|4382.68|4382.68|4382.07|4382.07|0
1622714090000|2021-06-03 09:54:50|4382.75|4382.75|4383.05|4383.05|4383.05|4383.05|4382.75|4382.75|0
1622714100000|2021-06-03 09:55:00|4383.35|4383.35|4383.35|4383.35|4383.35|4383.35|4383.35|4383.35|0
1622714120000|2021-06-03 09:55:20|4383.37|4383.37|4383.41|4383.41|4383.67|4383.67|4383.37|4383.37|0
1622714130000|2021-06-03 09:55:30|4383.32|4383.32|4383.23|4383.23|4383.32|4383.32|4383.23|4383.23|0
1622714140000|2021-06-03 09:55:40|4383.08|4383.08|4383.08|4383.08|4383.08|4383.08|4383.08|4383.08|0
1622714150000|2021-06-03 09:55:50|4383.38|4383.38|4383.38|4383.38|4383.38|4383.38|4383.38|4383.38|0
1622714160000|2021-06-03 09:56:00|4383.33|4383.33|4383.33|4383.33|4383.33|4383.33|4383.33|4383.33|0
1622714170000|2021-06-03 09:56:10|4383.63|4383.63|4383.63|4383.63|4383.63|4383.63|4383.63|4383.63|0
1622714190000|2021-06-03 09:56:30|4383.54|4383.54|4383.54|4383.54|4383.54|4383.54|4383.54|4383.54|0
1622714230000|2021-06-03 09:57:10|4383.49|4383.49|4383.49|4383.49|4383.49|4383.49|4383.49|4383.49|0
1622714240000|2021-06-03 09:57:20|4383.51|4383.51|4383.51|4383.51|4383.51|4383.51|4383.51|4383.51|0
1622714260000|2021-06-03 09:57:40|4382.91|4382.91|4382.91|4382.91|4382.91|4382.91|4382.91|4382.91|0
1622714270000|2021-06-03 09:57:50|4382.94|4382.94|4382.94|4382.94|4382.94|4382.94|4382.94|4382.94|0
1622714280000|2021-06-03 09:58:00|4383.09|4383.09|4383.19|4383.19|4383.24|4383.24|4382.94|4382.94|0
1622714290000|2021-06-03 09:58:10|4383.04|4383.04|4383.04|4383.04|4383.04|4383.04|4383.04|4383.04|0
1622714300000|2021-06-03 09:58:20|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|0
1622714310000|2021-06-03 09:58:30|4382.65|4382.65|4382.65|4382.65|4382.65|4382.65|4382.65|4382.65|0
1622714330000|2021-06-03 09:58:50|4382.35|4382.35|4382.35|4382.35|4382.35|4382.35|4382.35|4382.35|0
1622714350000|2021-06-03 09:59:10|4382.5|4382.5|4382.65|4382.65|4382.65|4382.65|4382.5|4382.5|0
1622714370000|2021-06-03 09:59:30|4382.35|4382.35|4382.35|4382.35|4382.35|4382.35|4382.35|4382.35|0
1622714380000|2021-06-03 09:59:40|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|0
1622714390000|2021-06-03 09:59:50|4383.04|4383.04|4383.04|4383.04|4383.04|4383.04|4383.04|4383.04|0
1622714400000|2021-06-03 10:00:00|4383|4383|4382.36|4382.36|4383|4383|4382.36|4382.36|0
1622714410000|2021-06-03 10:00:10|4382.42|4382.42|4382.12|4382.12|4382.42|4382.42|4382.12|4382.12|0
1622714420000|2021-06-03 10:00:20|4382.04|4382.04|4382.04|4382.04|4382.04|4382.04|4382.04|4382.04|0
1622714460000|2021-06-03 10:01:00|4381.14|4381.14|4381.17|4381.17|4381.17|4381.17|4381.14|4381.14|0
1622714470000|2021-06-03 10:01:10|4381.08|4381.08|4381.17|4381.17|4381.17|4381.17|4381.08|4381.08|0
1622714480000|2021-06-03 10:01:20|4381.11|4381.11|4381.11|4381.11|4381.11|4381.11|4381.11|4381.11|0
1622714500000|2021-06-03 10:01:40|4381.2|4381.2|4380.97|4380.97|4381.2|4381.2|4380.97|4380.97|0
1622714520000|2021-06-03 10:02:00|4380.88|4380.88|4380.88|4380.88|4380.88|4380.88|4380.88|4380.88|0
1622714550000|2021-06-03 10:02:30|4381.03|4381.03|4381.03|4381.03|4381.03|4381.03|4381.03|4381.03|0
1622714560000|2021-06-03 10:02:40|4380.88|4380.88|4380.24|4380.24|4380.88|4380.88|4380.24|4380.24|0
1622714610000|2021-06-03 10:03:30|4380.16|4380.16|4380.14|4380.14|4380.16|4380.16|4380.14|4380.14|0
1622714620000|2021-06-03 10:03:40|4380.1|4380.1|4380.06|4380.06|4380.1|4380.1|4380.06|4380.06|0
1622714630000|2021-06-03 10:03:50|4379.76|4379.76|4379.39|4379.39|4379.76|4379.76|4379.39|4379.39|0
1622714640000|2021-06-03 10:04:00|4379.69|4379.69|4379.69|4379.69|4379.69|4379.69|4379.69|4379.69|0
1622714650000|2021-06-03 10:04:10|4379.73|4379.73|4380.02|4380.02|4380.02|4380.02|4379.73|4379.73|0
1622714670000|2021-06-03 10:04:30|4380.04|4380.04|4379.98|4379.98|4380.04|4380.04|4379.98|4379.98|0
1622714680000|2021-06-03 10:04:40|4379.68|4379.68|4379.68|4379.68|4379.68|4379.68|4379.68|4379.68|0
1622714690000|2021-06-03 10:04:50|4379.98|4379.98|4380.46|4380.46|4380.46|4380.46|4379.98|4379.98|0
1622714700000|2021-06-03 10:05:00|4380.44|4380.44|4380.52|4380.52|4380.52|4380.52|4380.44|4380.44|0
1622714710000|2021-06-03 10:05:10|4380.4|4380.4|4380.4|4380.4|4380.4|4380.4|4380.4|4380.4|0
1622714730000|2021-06-03 10:05:30|4380.1|4380.1|4380.08|4380.08|4380.1|4380.1|4380.08|4380.08|0
1622714740000|2021-06-03 10:05:40|4379.93|4379.93|4378.04|4378.04|4379.93|4379.93|4378.04|4378.04|0
1622714750000|2021-06-03 10:05:50|4377.74|4377.74|4377.1|4377.1|4377.74|4377.74|4376.8|4376.8|0
1622714760000|2021-06-03 10:06:00|4376.81|4376.81|4376.12|4376.12|4376.81|4376.81|4375.94|4375.94|0
1622714770000|2021-06-03 10:06:10|4375.97|4375.97|4376.03|4376.03|4376.18|4376.18|4375.88|4375.88|0
1622714820000|2021-06-03 10:07:00|4376.18|4376.18|4376.18|4376.18|4376.18|4376.18|4376.18|4376.18|0
1622714830000|2021-06-03 10:07:10|4376.09|4376.09|4376.39|4376.39|4376.39|4376.39|4376.09|4376.09|0
1622714870000|2021-06-03 10:07:50|4376.99|4376.99|4377.44|4377.44|4377.44|4377.44|4376.99|4376.99|0
1622714880000|2021-06-03 10:08:00|4377.74|4377.74|4377.77|4377.77|4377.77|4377.77|4377.62|4377.62|0
1622714890000|2021-06-03 10:08:10|4377.47|4377.47|4377.17|4377.17|4377.47|4377.47|4377.17|4377.17|0
1622714910000|2021-06-03 10:08:30|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|0
1622714920000|2021-06-03 10:08:40|4377|4377|4376.55|4376.55|4377|4377|4376.55|4376.55|0
1622714930000|2021-06-03 10:08:50|4376.25|4376.25|4376.25|4376.25|4376.25|4376.25|4376.25|4376.25|0
1622714950000|2021-06-03 10:09:10|4375.95|4375.95|4375.95|4375.95|4375.95|4375.95|4375.95|4375.95|0
1622714960000|2021-06-03 10:09:20|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|0
1622714970000|2021-06-03 10:09:30|4376.07|4376.07|4376.07|4376.07|4376.07|4376.07|4376.07|4376.07|0
1622714980000|2021-06-03 10:09:40|4375.17|4375.17|4375.26|4375.26|4375.26|4375.26|4375.17|4375.17|0
1622715000000|2021-06-03 10:10:00|4374.96|4374.96|4374.33|4374.33|4374.96|4374.96|4373.91|4373.91|0
1622715030000|2021-06-03 10:10:30|4374.93|4374.93|4374.93|4374.93|4374.93|4374.93|4374.93|4374.93|0
1622715050000|2021-06-03 10:10:50|4375.23|4375.23|4375.23|4375.23|4375.23|4375.23|4375.23|4375.23|0
1622715060000|2021-06-03 10:11:00|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|0
1622715070000|2021-06-03 10:11:10|4375.68|4375.68|4375.68|4375.68|4375.68|4375.68|4375.68|4375.68|0
1622715080000|2021-06-03 10:11:20|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|0
1622715100000|2021-06-03 10:11:40|4375.53|4375.53|4375.53|4375.53|4375.53|4375.53|4375.53|4375.53|0
1622715110000|2021-06-03 10:11:50|4376.43|4376.43|4376.73|4376.73|4376.87|4376.87|4376.43|4376.43|0
1622715120000|2021-06-03 10:12:00|4376.58|4376.58|4376.58|4376.58|4376.58|4376.58|4376.58|4376.58|0
1622715130000|2021-06-03 10:12:10|4376.55|4376.55|4376.61|4376.61|4376.91|4376.91|4376.53|4376.53|0
1622715140000|2021-06-03 10:12:20|4376.53|4376.53|4376.53|4376.53|4376.53|4376.53|4376.53|4376.53|0
1622715160000|2021-06-03 10:12:40|4376.83|4376.83|4376.83|4376.83|4376.83|4376.83|4376.83|4376.83|0
1622715180000|2021-06-03 10:13:00|4376.91|4376.91|4376.91|4376.91|4376.91|4376.91|4376.91|4376.91|0
1622715200000|2021-06-03 10:13:20|4376.96|4376.96|4376.96|4376.96|4376.96|4376.96|4376.96|4376.96|0
1622715210000|2021-06-03 10:13:30|4376.66|4376.66|4376.66|4376.66|4376.66|4376.66|4376.66|4376.66|0
1622715230000|2021-06-03 10:13:50|4376.61|4376.61|4376.61|4376.61|4376.61|4376.61|4376.61|4376.61|0
1622715240000|2021-06-03 10:14:00|4376.31|4376.31|4376.31|4376.31|4376.31|4376.31|4376.31|4376.31|0
1622715250000|2021-06-03 10:14:10|4376.46|4376.46|4376.49|4376.49|4376.64|4376.64|4376.46|4376.46|0
1622715260000|2021-06-03 10:14:20|4376.58|4376.58|4376.73|4376.73|4376.73|4376.73|4376.58|4376.58|0
1622715270000|2021-06-03 10:14:30|4377.63|4377.63|4377.54|4377.54|4377.63|4377.63|4377.54|4377.54|0
1622715300000|2021-06-03 10:15:00|4377.63|4377.63|4377.63|4377.63|4377.63|4377.63|4377.63|4377.63|0
1622715320000|2021-06-03 10:15:20|4377.33|4377.33|4377.33|4377.33|4377.33|4377.33|4377.33|4377.33|0
1622715330000|2021-06-03 10:15:30|4377.03|4377.03|4377.03|4377.03|4377.03|4377.03|4376.73|4376.73|0
1622715390000|2021-06-03 10:16:30|4377.33|4377.33|4376.88|4376.88|4377.33|4377.33|4376.88|4376.88|0
1622715400000|2021-06-03 10:16:40|4377.18|4377.18|4377.18|4377.18|4377.18|4377.18|4377.18|4377.18|0
1622715440000|2021-06-03 10:17:20|4377.49|4377.49|4377.75|4377.75|4377.79|4377.79|4377.49|4377.49|0
1622715460000|2021-06-03 10:17:40|4377.9|4377.9|4378.2|4378.2|4378.2|4378.2|4377.6|4377.6|0
1622715480000|2021-06-03 10:18:00|4378.15|4378.15|4378.15|4378.15|4378.15|4378.15|4378.15|4378.15|0
1622715500000|2021-06-03 10:18:20|4378.13|4378.13|4377.98|4377.98|4378.13|4378.13|4377.98|4377.98|0
1622715530000|2021-06-03 10:18:50|4378.58|4378.58|4378.58|4378.58|4378.58|4378.58|4378.58|4378.58|0
1622715540000|2021-06-03 10:19:00|4378.53|4378.53|4378.53|4378.53|4378.53|4378.53|4378.53|4378.53|0
1622715550000|2021-06-03 10:19:10|4378.68|4378.68|4378.68|4378.68|4378.68|4378.68|4378.68|4378.68|0
1622715570000|2021-06-03 10:19:30|4378.73|4378.73|4378.73|4378.73|4378.73|4378.73|4378.73|4378.73|0
1622715580000|2021-06-03 10:19:40|4379.03|4379.03|4379.03|4379.03|4379.03|4379.03|4379.03|4379.03|0
1622715600000|2021-06-03 10:20:00|4379.27|4379.27|4377.83|4377.83|4379.33|4379.33|4377.83|4377.83|0
1622715610000|2021-06-03 10:20:10|4377.79|4377.79|4377.79|4377.79|4377.79|4377.79|4377.79|4377.79|0
1622715620000|2021-06-03 10:20:20|4377.76|4377.76|4377.46|4377.46|4377.76|4377.76|4377.46|4377.46|0
1622715630000|2021-06-03 10:20:30|4377.16|4377.16|4377.16|4377.16|4377.16|4377.16|4377.16|4377.16|0
1622715660000|2021-06-03 10:21:00|4377.46|4377.46|4377.61|4377.61|4377.61|4377.61|4377.46|4377.46|0
1622715670000|2021-06-03 10:21:10|4377.52|4377.52|4377.52|4377.52|4377.52|4377.52|4377.52|4377.52|0
1622715680000|2021-06-03 10:21:20|4377.61|4377.61|4377.61|4377.61|4377.61|4377.61|4377.61|4377.61|0
1622715750000|2021-06-03 10:22:30|4377.58|4377.58|4377.58|4377.58|4377.58|4377.58|4377.58|4377.58|0
1622715770000|2021-06-03 10:22:50|4377.51|4377.51|4377.47|4377.47|4377.51|4377.51|4377.47|4377.47|0
1622715780000|2021-06-03 10:23:00|4377.33|4377.33|4377.33|4377.33|4377.33|4377.33|4377.33|4377.33|0
1622715790000|2021-06-03 10:23:10|4377.63|4377.63|4377.63|4377.63|4377.63|4377.63|4377.63|4377.63|0
1622715810000|2021-06-03 10:23:30|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|0
1622715830000|2021-06-03 10:23:50|4377.44|4377.44|4377.29|4377.29|4377.44|4377.44|4377.29|4377.29|0
1622715840000|2021-06-03 10:24:00|4376.99|4376.99|4376.99|4376.99|4376.99|4376.99|4376.99|4376.99|0
1622715850000|2021-06-03 10:24:10|4377.06|4377.06|4376.79|4376.79|4377.08|4377.08|4376.79|4376.79|0
1622715860000|2021-06-03 10:24:20|4376.84|4376.84|4376.79|4376.79|4376.84|4376.84|4376.79|4376.79|0
1622715870000|2021-06-03 10:24:30|4376.64|4376.64|4376.49|4376.49|4376.64|4376.64|4376.49|4376.49|0
1622715880000|2021-06-03 10:24:40|4376.64|4376.64|4376.79|4376.79|4376.79|4376.79|4376.64|4376.64|0
1622715890000|2021-06-03 10:24:50|4376.93|4376.93|4376.93|4376.93|4376.93|4376.93|4376.93|4376.93|0
1622715900000|2021-06-03 10:25:00|4377.08|4377.08|4377.08|4377.08|4377.08|4377.08|4377.08|4377.08|0
1622715910000|2021-06-03 10:25:10|4376.91|4376.91|4377.63|4377.63|4377.81|4377.81|4376.91|4376.91|0
1622715940000|2021-06-03 10:25:40|4377.48|4377.48|4377.13|4377.13|4377.48|4377.48|4377.13|4377.13|0
1622715950000|2021-06-03 10:25:50|4377.04|4377.04|4377.34|4377.34|4377.34|4377.34|4377.04|4377.04|0
1622715970000|2021-06-03 10:26:10|4377.45|4377.45|4377.45|4377.45|4377.45|4377.45|4377.45|4377.45|0
1622716000000|2021-06-03 10:26:40|4377.6|4377.6|4377.56|4377.56|4377.6|4377.6|4377.56|4377.56|0
1622716010000|2021-06-03 10:26:50|4377.26|4377.26|4377.26|4377.26|4377.26|4377.26|4377.26|4377.26|0
1622716020000|2021-06-03 10:27:00|4376.96|4376.96|4376.96|4376.96|4376.96|4376.96|4376.96|4376.96|0
1622716030000|2021-06-03 10:27:10|4376.81|4376.81|4376.81|4376.81|4376.81|4376.81|4376.81|4376.81|0
1622716060000|2021-06-03 10:27:40|4377.11|4377.11|4377.11|4377.11|4377.11|4377.11|4377.11|4377.11|0
1622716080000|2021-06-03 10:28:00|4376.96|4376.96|4376.21|4376.21|4376.96|4376.96|4376.21|4376.21|0
1622716100000|2021-06-03 10:28:20|4375.91|4375.91|4375.91|4375.91|4375.91|4375.91|4375.91|4375.91|0
1622716120000|2021-06-03 10:28:40|4375.93|4375.93|4375.93|4375.93|4375.93|4375.93|4375.93|4375.93|0
1622716140000|2021-06-03 10:29:00|4376.08|4376.08|4376.08|4376.08|4376.08|4376.08|4376.08|4376.08|0
1622716190000|2021-06-03 10:29:50|4376.68|4376.68|4376.68|4376.68|4376.68|4376.68|4376.68|4376.68|0
1622716200000|2021-06-03 10:30:00|4376.59|4376.59|4376.63|4376.63|4376.63|4376.63|4376.59|4376.59|0
1622716220000|2021-06-03 10:30:20|4376.93|4376.93|4377.23|4377.23|4377.23|4377.23|4376.93|4376.93|0
1622716240000|2021-06-03 10:30:40|4376.93|4376.93|4376.63|4376.63|4376.93|4376.93|4376.63|4376.63|0
1622716250000|2021-06-03 10:30:50|4376.33|4376.33|4376.33|4376.33|4376.33|4376.33|4376.33|4376.33|0
1622716260000|2021-06-03 10:31:00|4376.39|4376.39|4376.39|4376.39|4376.39|4376.39|4376.39|4376.39|0
1622716290000|2021-06-03 10:31:30|4376.42|4376.42|4376.51|4376.51|4376.51|4376.51|4376.42|4376.42|0
1622716310000|2021-06-03 10:31:50|4376.6|4376.6|4376.6|4376.6|4376.6|4376.6|4376.6|4376.6|0
1622716320000|2021-06-03 10:32:00|4376.62|4376.62|4377.04|4377.04|4377.04|4377.04|4376.62|4376.62|0
1622716370000|2021-06-03 10:32:50|4376.74|4376.74|4376.59|4376.59|4376.74|4376.74|4376.59|4376.59|0
1622716380000|2021-06-03 10:33:00|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|0
1622716390000|2021-06-03 10:33:10|4376.59|4376.59|4376.14|4376.14|4376.59|4376.59|4376.14|4376.14|0
1622716430000|2021-06-03 10:33:50|4375.97|4375.97|4375.01|4375.01|4375.97|4375.97|4375.01|4375.01|0
1622716440000|2021-06-03 10:34:00|4375.18|4375.18|4376.68|4376.68|4376.68|4376.68|4375.18|4375.18|0
1622716450000|2021-06-03 10:34:10|4376.74|4376.74|4376.77|4376.77|4376.77|4376.77|4376.74|4376.74|0
1622716460000|2021-06-03 10:34:20|4376.46|4376.46|4375.54|4375.54|4376.46|4376.46|4375.54|4375.54|0
1622716470000|2021-06-03 10:34:30|4374.94|4374.94|4374.94|4374.94|4374.94|4374.94|4374.94|4374.94|0
1622716480000|2021-06-03 10:34:40|4374.31|4374.31|4374.31|4374.31|4374.31|4374.31|4374.31|4374.31|0
1622716490000|2021-06-03 10:34:50|4374.24|4374.24|4374.24|4374.24|4374.24|4374.24|4374.24|4374.24|0
1622716500000|2021-06-03 10:35:00|4374.15|4374.15|4374.11|4374.11|4374.15|4374.15|4374.11|4374.11|0
1622716510000|2021-06-03 10:35:10|4374.26|4374.26|4374.4|4374.4|4374.4|4374.4|4374.26|4374.26|0
1622716520000|2021-06-03 10:35:20|4374.26|4374.26|4373.96|4373.96|4374.26|4374.26|4373.96|4373.96|0
1622716530000|2021-06-03 10:35:30|4373.84|4373.84|4373.28|4373.28|4373.84|4373.84|4373.28|4373.28|0
1622716550000|2021-06-03 10:35:50|4373.13|4373.13|4373.43|4373.43|4373.43|4373.43|4373.13|4373.13|0
1622716560000|2021-06-03 10:36:00|4373.88|4373.88|4373.43|4373.43|4373.88|4373.88|4373.43|4373.43|0
1622716570000|2021-06-03 10:36:10|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|0
1622716580000|2021-06-03 10:36:20|4373.54|4373.54|4373.54|4373.54|4373.54|4373.54|4373.54|4373.54|0
1622716590000|2021-06-03 10:36:30|4373.69|4373.69|4373.84|4373.84|4373.84|4373.84|4373.69|4373.69|0
1622716600000|2021-06-03 10:36:40|4374.02|4374.02|4374.02|4374.02|4374.02|4374.02|4374.02|4374.02|0
1622716630000|2021-06-03 10:37:10|4374.31|4374.31|4374.46|4374.46|4374.46|4374.46|4374.31|4374.31|0
1622716640000|2021-06-03 10:37:20|4374.4|4374.4|4374.4|4374.4|4374.4|4374.4|4374.4|4374.4|0
1622716650000|2021-06-03 10:37:30|4374.1|4374.1|4373.96|4373.96|4374.1|4374.1|4373.96|4373.96|0
1622716660000|2021-06-03 10:37:40|4373.65|4373.65|4373.65|4373.65|4373.65|4373.65|4373.65|4373.65|0
1622716690000|2021-06-03 10:38:10|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|0
1622716700000|2021-06-03 10:38:20|4373.65|4373.65|4373.81|4373.81|4373.81|4373.81|4373.51|4373.51|0
1622716710000|2021-06-03 10:38:30|4374.11|4374.11|4374.11|4374.11|4374.11|4374.11|4374.11|4374.11|0
1622716750000|2021-06-03 10:39:10|4374.71|4374.71|4374.86|4374.86|4374.86|4374.86|4374.71|4374.71|0
1622716760000|2021-06-03 10:39:20|4374.79|4374.79|4374.79|4374.79|4374.79|4374.79|4374.79|4374.79|0
1622716770000|2021-06-03 10:39:30|4374.83|4374.83|4374.72|4374.72|4374.83|4374.83|4374.72|4374.72|0
1622716780000|2021-06-03 10:39:40|4375.02|4375.02|4374.87|4374.87|4375.02|4375.02|4374.87|4374.87|0
1622716800000|2021-06-03 10:40:00|4374.57|4374.57|4374.57|4374.57|4374.57|4374.57|4374.57|4374.57|0
1622716820000|2021-06-03 10:40:20|4374.45|4374.45|4374.4|4374.4|4374.45|4374.45|4374.4|4374.4|0
1622716880000|2021-06-03 10:41:20|4374.7|4374.7|4375|4375|4375|4375|4374.7|4374.7|0
1622716900000|2021-06-03 10:41:40|4374.7|4374.7|4374.37|4374.37|4374.7|4374.7|4374.37|4374.37|0
1622716920000|2021-06-03 10:42:00|4374.67|4374.67|4374.97|4374.97|4374.97|4374.97|4374.67|4374.67|0
1622716930000|2021-06-03 10:42:10|4374.91|4374.91|4374.91|4374.91|4374.91|4374.91|4374.91|4374.91|0
1622716940000|2021-06-03 10:42:20|4375.21|4375.21|4375.21|4375.21|4375.21|4375.21|4375.21|4375.21|0
1622716990000|2021-06-03 10:43:10|4375.36|4375.36|4375.36|4375.36|4375.36|4375.36|4375.36|4375.36|0
1622717000000|2021-06-03 10:43:20|4375.51|4375.51|4375.57|4375.57|4375.57|4375.57|4375.51|4375.51|0
1622717010000|2021-06-03 10:43:30|4375.29|4375.29|4375.29|4375.29|4375.29|4375.29|4375.29|4375.29|0
1622717020000|2021-06-03 10:43:40|4375.59|4375.59|4375.89|4375.89|4375.89|4375.89|4375.59|4375.59|0
1622717030000|2021-06-03 10:43:50|4376.2|4376.2|4376.2|4376.2|4376.2|4376.2|4376.2|4376.2|0
1622717040000|2021-06-03 10:44:00|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|0
1622717060000|2021-06-03 10:44:20|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|0
1622717070000|2021-06-03 10:44:30|4375.74|4375.74|4375.96|4375.96|4376.04|4376.04|4375.74|4375.74|0
1622717080000|2021-06-03 10:44:40|4376.26|4376.26|4376.26|4376.26|4376.26|4376.26|4376.26|4376.26|0
1622717100000|2021-06-03 10:45:00|4376.11|4376.11|4375.14|4375.14|4376.26|4376.26|4375.14|4375.14|0
1622717110000|2021-06-03 10:45:10|4374.54|4374.54|4374.54|4374.54|4374.54|4374.54|4374.54|4374.54|0
1622717120000|2021-06-03 10:45:20|4374.5|4374.5|4374.14|4374.14|4374.5|4374.5|4374.14|4374.14|0
1622717130000|2021-06-03 10:45:30|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|0
1622717140000|2021-06-03 10:45:40|4374.27|4374.27|4374.27|4374.27|4374.27|4374.27|4374.27|4374.27|0
1622717150000|2021-06-03 10:45:50|4373.97|4373.97|4373.97|4373.97|4373.97|4373.97|4373.97|4373.97|0
1622717160000|2021-06-03 10:46:00|4373.88|4373.88|4373.85|4373.85|4373.88|4373.88|4373.85|4373.85|0
1622717170000|2021-06-03 10:46:10|4373.91|4373.91|4373.91|4373.91|4373.91|4373.91|4373.91|4373.91|0
1622717190000|2021-06-03 10:46:30|4374.81|4374.81|4374.85|4374.85|4374.85|4374.85|4374.81|4374.81|0
1622717200000|2021-06-03 10:46:40|4375.15|4375.15|4375.15|4375.15|4375.15|4375.15|4375.15|4375.15|0
1622717210000|2021-06-03 10:46:50|4375.24|4375.24|4375.42|4375.42|4375.42|4375.42|4375.24|4375.24|0
1622717220000|2021-06-03 10:47:00|4375.57|4375.57|4375.46|4375.46|4375.61|4375.61|4375.31|4375.31|0
1622717230000|2021-06-03 10:47:10|4375.55|4375.55|4375.55|4375.55|4375.55|4375.55|4375.55|4375.55|0
1622717240000|2021-06-03 10:47:20|4375.25|4375.25|4375.25|4375.25|4375.25|4375.25|4375.25|4375.25|0
1622717280000|2021-06-03 10:48:00|4375.55|4375.55|4375.93|4375.93|4376.23|4376.23|4375.55|4375.55|0
1622717290000|2021-06-03 10:48:10|4375.89|4375.89|4375.14|4375.14|4375.89|4375.89|4375.14|4375.14|0
1622717310000|2021-06-03 10:48:30|4374.84|4374.84|4374.84|4374.84|4374.84|4374.84|4374.84|4374.84|0
1622717340000|2021-06-03 10:49:00|4374.99|4374.99|4374.99|4374.99|4374.99|4374.99|4374.99|4374.99|0
1622717360000|2021-06-03 10:49:20|4375.14|4375.14|4374.84|4374.84|4375.14|4375.14|4374.84|4374.84|0
1622717370000|2021-06-03 10:49:30|4374.99|4374.99|4374.99|4374.99|4374.99|4374.99|4374.99|4374.99|0
1622717380000|2021-06-03 10:49:40|4374.84|4374.84|4374.84|4374.84|4374.84|4374.84|4374.84|4374.84|0
1622717390000|2021-06-03 10:49:50|4374.54|4374.54|4374.54|4374.54|4374.54|4374.54|4374.54|4374.54|0
1622717410000|2021-06-03 10:50:10|4374.57|4374.57|4373.77|4373.77|4374.57|4374.57|4373.77|4373.77|0
1622717420000|2021-06-03 10:50:20|4373.62|4373.62|4373.62|4373.62|4373.62|4373.62|4373.62|4373.62|0
1622717430000|2021-06-03 10:50:30|4373.32|4373.32|4373.32|4373.32|4373.32|4373.32|4373.32|4373.32|0
1622717450000|2021-06-03 10:50:50|4373.29|4373.29|4372.69|4372.69|4373.29|4373.29|4372.69|4372.69|0
1622717470000|2021-06-03 10:51:10|4372.84|4372.84|4372.84|4372.84|4372.9|4372.9|4372.84|4372.84|0
1622717520000|2021-06-03 10:52:00|4372.89|4372.89|4373.07|4373.07|4373.07|4373.07|4372.89|4372.89|0
1622717530000|2021-06-03 10:52:10|4373.18|4373.18|4373.18|4373.18|4373.18|4373.18|4373.18|4373.18|0
1622717540000|2021-06-03 10:52:20|4373.79|4373.79|4374.23|4374.23|4374.23|4374.23|4373.79|4373.79|0
1622717560000|2021-06-03 10:52:40|4374.53|4374.53|4375.5|4375.5|4375.5|4375.5|4374.53|4374.53|0
1622717570000|2021-06-03 10:52:50|4375.41|4375.41|4375.41|4375.41|4375.41|4375.41|4375.41|4375.41|0
1622717580000|2021-06-03 10:53:00|4375.39|4375.39|4375.39|4375.39|4375.39|4375.39|4375.39|4375.39|0
1622717600000|2021-06-03 10:53:20|4374.73|4374.73|4374.69|4374.69|4374.73|4374.73|4374.69|4374.69|0
1622717610000|2021-06-03 10:53:30|4374.51|4374.51|4374.6|4374.6|4374.6|4374.6|4374.51|4374.51|0
1622717640000|2021-06-03 10:54:00|4374.45|4374.45|4374.61|4374.61|4374.61|4374.61|4374.31|4374.31|0
1622717660000|2021-06-03 10:54:20|4374.91|4374.91|4374.61|4374.61|4374.91|4374.91|4374.31|4374.31|0
1622717670000|2021-06-03 10:54:30|4374.91|4374.91|4374.91|4374.91|4374.91|4374.91|4374.91|4374.91|0
1622717680000|2021-06-03 10:54:40|4374.96|4374.96|4375.26|4375.26|4375.26|4375.26|4374.96|4374.96|0
1622717710000|2021-06-03 10:55:10|4374.96|4374.96|4374.96|4374.96|4374.96|4374.96|4374.96|4374.96|0
1622717780000|2021-06-03 10:56:20|4374.89|4374.89|4374.72|4374.72|4374.89|4374.89|4374.72|4374.72|0
1622717800000|2021-06-03 10:56:40|4374.87|4374.87|4374.87|4374.87|4374.87|4374.87|4374.87|4374.87|0
1622717810000|2021-06-03 10:56:50|4374.78|4374.78|4374.56|4374.56|4374.78|4374.78|4374.18|4374.18|0
1622717820000|2021-06-03 10:57:00|4374.48|4374.48|4374.48|4374.48|4374.48|4374.48|4374.18|4374.18|0
1622717830000|2021-06-03 10:57:10|4374.18|4374.18|4374.43|4374.43|4374.48|4374.48|4374.18|4374.18|0
1622717840000|2021-06-03 10:57:20|4374.73|4374.73|4374.73|4374.73|4374.73|4374.73|4374.64|4374.64|0
1622717850000|2021-06-03 10:57:30|4374.43|4374.43|4374.43|4374.43|4374.43|4374.43|4374.43|4374.43|0
1622717870000|2021-06-03 10:57:50|4374.44|4374.44|4373.84|4373.84|4374.44|4374.44|4373.84|4373.84|0
1622717880000|2021-06-03 10:58:00|4373.77|4373.77|4373.19|4373.19|4373.94|4373.94|4373.19|4373.19|0
1622717890000|2021-06-03 10:58:10|4372.89|4372.89|4372.89|4372.89|4372.89|4372.89|4372.89|4372.89|0
1622717900000|2021-06-03 10:58:20|4372.8|4372.8|4372.8|4372.8|4372.8|4372.8|4372.8|4372.8|0
1622717920000|2021-06-03 10:58:40|4372.95|4372.95|4372.65|4372.65|4372.95|4372.95|4372.65|4372.65|0
1622717930000|2021-06-03 10:58:50|4372.05|4372.05|4372|4372|4372.05|4372.05|4372|4372|0
1622717970000|2021-06-03 10:59:30|4372.3|4372.3|4372.3|4372.3|4372.3|4372.3|4372.3|4372.3|0
1622717980000|2021-06-03 10:59:40|4372.48|4372.48|4374.13|4374.13|4374.13|4374.13|4372.33|4372.33|0
1622717990000|2021-06-03 10:59:50|4374.09|4374.09|4374.09|4374.09|4374.09|4374.09|4374.09|4374.09|0
1622718020000|2021-06-03 11:00:20|4374.12|4374.12|4373.22|4373.22|4374.12|4374.12|4373.22|4373.22|0
1622718060000|2021-06-03 11:01:00|4373.17|4373.17|4373.74|4373.74|4373.74|4373.74|4373.14|4373.14|0
1622718070000|2021-06-03 11:01:10|4373.44|4373.44|4373.44|4373.44|4373.44|4373.44|4373.44|4373.44|0
1622718090000|2021-06-03 11:01:30|4373.52|4373.52|4373.82|4373.82|4373.82|4373.82|4373.52|4373.52|0
1622718100000|2021-06-03 11:01:40|4373.79|4373.79|4373.79|4373.79|4373.79|4373.79|4373.79|4373.79|0
1622718110000|2021-06-03 11:01:50|4374.1|4374.1|4374.1|4374.1|4374.1|4374.1|4374.1|4374.1|0
1622718120000|2021-06-03 11:02:00|4374.12|4374.12|4374.27|4374.27|4374.27|4374.27|4373.97|4373.97|0
1622718130000|2021-06-03 11:02:10|4374.36|4374.36|4374.06|4374.06|4374.36|4374.36|4374.06|4374.06|0
1622718140000|2021-06-03 11:02:20|4373.76|4373.76|4373.76|4373.76|4373.76|4373.76|4373.76|4373.76|0
1622718170000|2021-06-03 11:02:50|4373.46|4373.46|4373.39|4373.39|4373.46|4373.46|4373.39|4373.39|0
1622718180000|2021-06-03 11:03:00|4373.35|4373.35|4373|4373|4373.37|4373.37|4373|4373|0
1622718190000|2021-06-03 11:03:10|4372.7|4372.7|4372.27|4372.27|4372.7|4372.7|4372.27|4372.27|0
1622718200000|2021-06-03 11:03:20|4371.25|4371.25|4371.2|4371.2|4371.25|4371.25|4371.2|4371.2|0
1622718210000|2021-06-03 11:03:30|4370.89|4370.89|4370.89|4370.89|4370.89|4370.89|4370.89|4370.89|0
1622718220000|2021-06-03 11:03:40|4371.2|4371.2|4371.59|4371.59|4371.64|4371.64|4371.2|4371.2|0
1622718230000|2021-06-03 11:03:50|4371.29|4371.29|4371.59|4371.59|4371.59|4371.59|4371.29|4371.29|0
1622718240000|2021-06-03 11:04:00|4371.44|4371.44|4370.59|4370.59|4371.5|4371.5|4370.59|4370.59|0
1622718250000|2021-06-03 11:04:10|4370.27|4370.27|4370.1|4370.1|4370.27|4370.27|4370.1|4370.1|0
1622718260000|2021-06-03 11:04:20|4369.8|4369.8|4369.92|4369.92|4369.94|4369.94|4369.8|4369.8|0
1622718280000|2021-06-03 11:04:40|4370.22|4370.22|4370.52|4370.52|4370.52|4370.52|4370.22|4370.22|0
1622718290000|2021-06-03 11:04:50|4369.62|4369.62|4369.62|4369.62|4369.62|4369.62|4369.62|4369.62|0
1622718300000|2021-06-03 11:05:00|4369.77|4369.77|4370.37|4370.37|4370.97|4370.97|4369.77|4369.77|0
1622718310000|2021-06-03 11:05:10|4370.67|4370.67|4370.67|4370.67|4370.67|4370.67|4370.67|4370.67|0
1622718320000|2021-06-03 11:05:20|4370.37|4370.37|4370.37|4370.37|4370.37|4370.37|4370.37|4370.37|0
1622718330000|2021-06-03 11:05:30|4370.97|4370.97|4370.97|4370.97|4370.97|4370.97|4370.97|4370.97|0
1622718350000|2021-06-03 11:05:50|4371.12|4371.12|4371.27|4371.27|4371.27|4371.27|4370.97|4370.97|0
1622718360000|2021-06-03 11:06:00|4371.57|4371.57|4371.57|4371.57|4371.57|4371.57|4371.57|4371.57|0
1622718390000|2021-06-03 11:06:30|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|0
1622718400000|2021-06-03 11:06:40|4371.27|4371.27|4370.64|4370.64|4371.27|4371.27|4370.64|4370.64|0
1622718420000|2021-06-03 11:07:00|4370.46|4370.46|4370.46|4370.46|4370.46|4370.46|4370.46|4370.46|0
1622718430000|2021-06-03 11:07:10|4370.31|4370.31|4370.17|4370.17|4370.31|4370.31|4370.17|4370.17|0
1622718440000|2021-06-03 11:07:20|4370.08|4370.08|4368.87|4368.87|4370.08|4370.08|4368.57|4368.57|0
1622718450000|2021-06-03 11:07:30|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|0
1622718460000|2021-06-03 11:07:40|4369.29|4369.29|4369.2|4369.2|4369.29|4369.29|4369.2|4369.2|0
1622718470000|2021-06-03 11:07:50|4369.16|4369.16|4369.07|4369.07|4369.16|4369.16|4369.07|4369.07|0
1622718480000|2021-06-03 11:08:00|4368.77|4368.77|4368.47|4368.47|4368.77|4368.77|4368.47|4368.47|0
1622718490000|2021-06-03 11:08:10|4368.17|4368.17|4368.17|4368.17|4368.17|4368.17|4368.17|4368.17|0
1622718500000|2021-06-03 11:08:20|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|0
1622718510000|2021-06-03 11:08:30|4368.02|4368.02|4367.87|4367.87|4368.02|4368.02|4367.87|4367.87|0
1622718520000|2021-06-03 11:08:40|4368.02|4368.02|4368|4368|4368.02|4368.02|4368|4368|0
1622718530000|2021-06-03 11:08:50|4367.91|4367.91|4367.91|4367.91|4367.91|4367.91|4367.91|4367.91|0
1622718540000|2021-06-03 11:09:00|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|0
1622718550000|2021-06-03 11:09:10|4369.11|4369.11|4369.08|4369.08|4369.11|4369.11|4369.08|4369.08|0
1622718560000|2021-06-03 11:09:20|4369.38|4369.38|4369.53|4369.53|4369.83|4369.83|4369.38|4369.38|0
1622718600000|2021-06-03 11:10:00|4370.13|4370.13|4370.13|4370.13|4370.13|4370.13|4370.13|4370.13|0
1622718610000|2021-06-03 11:10:10|4369.83|4369.83|4369.83|4369.83|4369.83|4369.83|4369.83|4369.83|0
1622718630000|2021-06-03 11:10:30|4370.13|4370.13|4370.13|4370.13|4370.43|4370.43|4370.13|4370.13|0
1622718640000|2021-06-03 11:10:40|4369.83|4369.83|4369.83|4369.83|4369.83|4369.83|4369.83|4369.83|0
1622718660000|2021-06-03 11:11:00|4369.86|4369.86|4370.31|4370.31|4370.31|4370.31|4369.86|4369.86|0
1622718670000|2021-06-03 11:11:10|4370.4|4370.4|4371.27|4371.27|4371.27|4371.27|4370.4|4370.4|0
1622718680000|2021-06-03 11:11:20|4371.3|4371.3|4371.3|4371.3|4371.3|4371.3|4371.3|4371.3|0
1622718700000|2021-06-03 11:11:40|4370.69|4370.69|4370.69|4370.69|4370.69|4370.69|4370.69|4370.69|0
1622718710000|2021-06-03 11:11:50|4370.6|4370.6|4370.51|4370.51|4370.6|4370.6|4370.51|4370.51|0
1622718720000|2021-06-03 11:12:00|4370.81|4370.81|4371.07|4371.07|4371.07|4371.07|4370.81|4370.81|0
1622718730000|2021-06-03 11:12:10|4370.76|4370.76|4370.46|4370.46|4370.76|4370.76|4370.46|4370.46|0
1622718750000|2021-06-03 11:12:30|4371.37|4371.37|4371.51|4371.51|4371.51|4371.51|4371.37|4371.37|0
1622718760000|2021-06-03 11:12:40|4371.37|4371.37|4371.37|4371.37|4371.67|4371.67|4371.37|4371.37|0
1622718790000|2021-06-03 11:13:10|4371.31|4371.31|4371.31|4371.31|4371.31|4371.31|4371.31|4371.31|0
1622718800000|2021-06-03 11:13:20|4371.91|4371.91|4371.69|4371.69|4371.99|4371.99|4371.69|4371.69|0
1622718810000|2021-06-03 11:13:30|4371.99|4371.99|4372.29|4372.29|4372.29|4372.29|4371.99|4371.99|0
1622718820000|2021-06-03 11:13:40|4372.74|4372.74|4372.74|4372.74|4372.74|4372.74|4372.74|4372.74|0
1622718840000|2021-06-03 11:14:00|4372.89|4372.89|4372.89|4372.89|4372.89|4372.89|4372.89|4372.89|0
1622718850000|2021-06-03 11:14:10|4371.98|4371.98|4372.28|4372.28|4372.28|4372.28|4371.98|4371.98|0
1622718870000|2021-06-03 11:14:30|4373.19|4373.19|4373.49|4373.49|4373.49|4373.49|4373.19|4373.19|0
1622718890000|2021-06-03 11:14:50|4373.31|4373.31|4373.31|4373.31|4373.31|4373.31|4373.31|4373.31|0
1622718900000|2021-06-03 11:15:00|4373.38|4373.38|4373.68|4373.68|4373.68|4373.68|4373.38|4373.38|0
1622718920000|2021-06-03 11:15:20|4373.64|4373.64|4374.88|4374.88|4374.88|4374.88|4373.64|4373.64|0
1622718930000|2021-06-03 11:15:30|4374.99|4374.99|4374.99|4374.99|4374.99|4374.99|4374.99|4374.99|0
1622718940000|2021-06-03 11:15:40|4374.88|4374.88|4374.82|4374.82|4374.88|4374.88|4374.82|4374.82|0
1622718960000|2021-06-03 11:16:00|4374.22|4374.22|4375.17|4375.17|4375.2|4375.2|4374.22|4374.22|0
1622718970000|2021-06-03 11:16:10|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|0
1622718980000|2021-06-03 11:16:20|4375.59|4375.59|4375.89|4375.89|4375.89|4375.89|4375.59|4375.59|0
1622718990000|2021-06-03 11:16:30|4375.59|4375.59|4375.89|4375.89|4375.89|4375.89|4375.59|4375.59|0
1622719020000|2021-06-03 11:17:00|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|0
1622719040000|2021-06-03 11:17:20|4375.89|4375.89|4375.44|4375.44|4375.89|4375.89|4375.44|4375.44|0
1622719070000|2021-06-03 11:17:50|4375.53|4375.53|4375.62|4375.62|4375.62|4375.62|4375.53|4375.53|0
1622719100000|2021-06-03 11:18:20|4376.22|4376.22|4376.22|4376.22|4376.22|4376.22|4376.22|4376.22|0
1622719110000|2021-06-03 11:18:30|4376.52|4376.52|4376.82|4376.82|4376.82|4376.82|4376.22|4376.22|0
1622719150000|2021-06-03 11:19:10|4376.52|4376.52|4376.52|4376.52|4376.52|4376.52|4376.52|4376.52|0
1622719170000|2021-06-03 11:19:30|4376.37|4376.37|4376.52|4376.52|4376.52|4376.52|4376.37|4376.37|0
1622719200000|2021-06-03 11:20:00|4376.82|4376.82|4376.46|4376.46|4376.82|4376.82|4376.46|4376.46|0
1622719210000|2021-06-03 11:20:10|4376.16|4376.16|4375.86|4375.86|4376.16|4376.16|4375.86|4375.86|0
1622719220000|2021-06-03 11:20:20|4375.71|4375.71|4375.86|4375.86|4375.86|4375.86|4375.71|4375.71|0
1622719240000|2021-06-03 11:20:40|4376.46|4376.46|4376.35|4376.35|4376.5|4376.5|4376.35|4376.35|0
1622719250000|2021-06-03 11:20:50|4376.2|4376.2|4376.5|4376.5|4376.5|4376.5|4376.2|4376.2|0
1622719280000|2021-06-03 11:21:20|4376.8|4376.8|4377.1|4377.1|4377.1|4377.1|4376.8|4376.8|0
1622719290000|2021-06-03 11:21:30|4377.01|4377.01|4376.97|4376.97|4377.01|4377.01|4376.97|4376.97|0
1622719300000|2021-06-03 11:21:40|4376.9|4376.9|4376.9|4376.9|4376.9|4376.9|4376.9|4376.9|0
1622719310000|2021-06-03 11:21:50|4376.6|4376.6|4376.45|4376.45|4376.6|4376.6|4376.45|4376.45|0
1622719320000|2021-06-03 11:22:00|4376.6|4376.6|4376.75|4376.75|4376.9|4376.9|4376.6|4376.6|0
1622719330000|2021-06-03 11:22:10|4376.28|4376.28|4376.25|4376.25|4376.28|4376.28|4376.25|4376.25|0
1622719340000|2021-06-03 11:22:20|4376.4|4376.4|4376.54|4376.54|4376.54|4376.54|4376.4|4376.4|0
1622719350000|2021-06-03 11:22:30|4376.84|4376.84|4376.84|4376.84|4376.84|4376.84|4376.84|4376.84|0
1622719370000|2021-06-03 11:22:50|4376.75|4376.75|4376.75|4376.75|4376.75|4376.75|4376.75|4376.75|0
1622719380000|2021-06-03 11:23:00|4376.81|4376.81|4377.15|4377.15|4377.15|4377.15|4376.81|4376.81|0
1622719390000|2021-06-03 11:23:10|4377.6|4377.6|4377.6|4377.6|4377.6|4377.6|4377.45|4377.45|0
1622719430000|2021-06-03 11:23:50|4377.45|4377.45|4377.48|4377.48|4377.48|4377.48|4377.45|4377.45|0
1622719440000|2021-06-03 11:24:00|4377.43|4377.43|4377.88|4377.88|4377.88|4377.88|4377.43|4377.43|0
1622719450000|2021-06-03 11:24:10|4377.76|4377.76|4378.07|4378.07|4378.37|4378.37|4377.54|4377.54|0
1622719460000|2021-06-03 11:24:20|4377.92|4377.92|4377.77|4377.77|4377.92|4377.92|4377.77|4377.77|0
1622719470000|2021-06-03 11:24:30|4377.62|4377.62|4377.77|4377.77|4377.77|4377.77|4377.62|4377.62|0
1622719480000|2021-06-03 11:24:40|4377.62|4377.62|4377.62|4377.62|4377.62|4377.62|4377.62|4377.62|0
1622719490000|2021-06-03 11:24:50|4377.92|4377.92|4378.52|4378.52|4378.52|4378.52|4377.92|4377.92|0
1622719530000|2021-06-03 11:25:30|4378.54|4378.54|4378.54|4378.54|4378.54|4378.54|4378.54|4378.54|0
1622719540000|2021-06-03 11:25:40|4378.69|4378.69|4379.29|4379.29|4379.29|4379.29|4378.69|4378.69|0
1622719550000|2021-06-03 11:25:50|4379.59|4379.59|4379.59|4379.59|4379.59|4379.59|4379.59|4379.59|0
1622719560000|2021-06-03 11:26:00|4379.29|4379.29|4379.29|4379.29|4379.29|4379.29|4379.29|4379.29|0
1622719580000|2021-06-03 11:26:20|4379.14|4379.14|4378.84|4378.84|4379.14|4379.14|4378.84|4378.84|0
1622719630000|2021-06-03 11:27:10|4379.14|4379.14|4380.49|4380.49|4380.49|4380.49|4379.14|4379.14|0
1622719640000|2021-06-03 11:27:20|4380.79|4380.79|4380.49|4380.49|4381.1|4381.1|4380.49|4380.49|0
1622719650000|2021-06-03 11:27:30|4380.79|4380.79|4380.49|4380.49|4380.79|4380.79|4380.49|4380.49|0
1622719670000|2021-06-03 11:27:50|4380.52|4380.52|4380.52|4380.52|4380.52|4380.52|4380.52|4380.52|0
1622719690000|2021-06-03 11:28:10|4380.22|4380.22|4380.22|4380.22|4380.22|4380.22|4380.22|4380.22|0
1622719700000|2021-06-03 11:28:20|4380.52|4380.52|4381.42|4381.42|4381.42|4381.42|4380.52|4380.52|0
1622719710000|2021-06-03 11:28:30|4381.49|4381.49|4381.49|4381.49|4381.49|4381.49|4381.49|4381.49|0
1622719730000|2021-06-03 11:28:50|4381.79|4381.79|4381.79|4381.79|4381.79|4381.79|4381.79|4381.79|0
1622719740000|2021-06-03 11:29:00|4382.09|4382.09|4382.09|4382.09|4382.09|4382.09|4382.09|4382.09|0
1622719750000|2021-06-03 11:29:10|4381.49|4381.49|4381.79|4381.79|4381.79|4381.79|4381.49|4381.49|0
1622719760000|2021-06-03 11:29:20|4381.49|4381.49|4380.29|4380.29|4381.49|4381.49|4380.29|4380.29|0
1622719790000|2021-06-03 11:29:50|4380.38|4380.38|4379.17|4379.17|4380.38|4380.38|4379.17|4379.17|0
1622719800000|2021-06-03 11:30:00|4379.06|4379.06|4379.06|4379.06|4379.06|4379.06|4379.06|4379.06|0
1622719810000|2021-06-03 11:30:10|4378.76|4378.76|4378.97|4378.97|4379.57|4379.57|4378.76|4378.76|0
1622719820000|2021-06-03 11:30:20|4378.82|4378.82|4377.9|4377.9|4378.82|4378.82|4377.9|4377.9|0
1622719830000|2021-06-03 11:30:30|4378.33|4378.33|4379.23|4379.23|4379.23|4379.23|4378.18|4378.18|0
1622719860000|2021-06-03 11:31:00|4378.93|4378.93|4378.96|4378.96|4378.96|4378.96|4378.93|4378.93|0
1622719880000|2021-06-03 11:31:20|4379.56|4379.56|4379.56|4379.56|4379.56|4379.56|4379.56|4379.56|0
1622719890000|2021-06-03 11:31:30|4379.26|4379.26|4379.26|4379.26|4379.26|4379.26|4379.26|4379.26|0
1622719900000|2021-06-03 11:31:40|4379.56|4379.56|4379.86|4379.86|4379.86|4379.86|4379.56|4379.56|0
1622719920000|2021-06-03 11:32:00|4379.56|4379.56|4379.26|4379.26|4379.56|4379.56|4379.26|4379.26|0
1622719940000|2021-06-03 11:32:20|4378.74|4378.74|4378.74|4378.74|4378.74|4378.74|4378.74|4378.74|0
1622719950000|2021-06-03 11:32:30|4378.86|4378.86|4378.91|4378.91|4378.91|4378.91|4378.86|4378.86|0
1622719960000|2021-06-03 11:32:40|4378.87|4378.87|4378.87|4378.87|4378.87|4378.87|4378.87|4378.87|0
1622719970000|2021-06-03 11:32:50|4378.89|4378.89|4378.87|4378.87|4378.89|4378.89|4378.87|4378.87|0
1622719980000|2021-06-03 11:33:00|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|0
1622719990000|2021-06-03 11:33:10|4379.15|4379.15|4378.8|4378.8|4379.15|4379.15|4378.8|4378.8|0
1622720000000|2021-06-03 11:33:20|4378.63|4378.63|4378.68|4378.68|4378.68|4378.68|4378.63|4378.63|0
1622720010000|2021-06-03 11:33:30|4378.98|4378.98|4378.98|4378.98|4378.98|4378.98|4378.98|4378.98|0
1622720040000|2021-06-03 11:34:00|4378.94|4378.94|4378.94|4378.94|4378.94|4378.94|4378.94|4378.94|0
1622720050000|2021-06-03 11:34:10|4378.64|4378.64|4378.49|4378.49|4378.64|4378.64|4378.49|4378.49|0
1622720080000|2021-06-03 11:34:40|4378.67|4378.67|4378.67|4378.67|4378.67|4378.67|4378.67|4378.67|0
1622720090000|2021-06-03 11:34:50|4378.82|4378.82|4378.82|4378.82|4378.82|4378.82|4378.82|4378.82|0
1622720100000|2021-06-03 11:35:00|4378.52|4378.52|4378.37|4378.37|4378.52|4378.52|4378.37|4378.37|0
1622720110000|2021-06-03 11:35:10|4378.39|4378.39|4378.69|4378.69|4378.69|4378.69|4378.39|4378.39|0
1622720120000|2021-06-03 11:35:20|4378.99|4378.99|4378.99|4378.99|4378.99|4378.99|4378.99|4378.99|0
1622720140000|2021-06-03 11:35:40|4379.03|4379.03|4378.94|4378.94|4379.03|4379.03|4378.94|4378.94|0
1622720160000|2021-06-03 11:36:00|4379.09|4379.09|4379.09|4379.09|4379.09|4379.09|4379.09|4379.09|0
1622720170000|2021-06-03 11:36:10|4379.11|4379.11|4378.57|4378.57|4379.17|4379.17|4378.27|4378.27|0
1622720200000|2021-06-03 11:36:40|4378.63|4378.63|4378.74|4378.74|4378.74|4378.74|4378.63|4378.63|0
1622720220000|2021-06-03 11:37:00|4379.34|4379.34|4379.49|4379.49|4379.49|4379.49|4379.34|4379.34|0
1622720230000|2021-06-03 11:37:10|4379.79|4379.79|4379.91|4379.91|4379.91|4379.91|4379.79|4379.79|0
1622720270000|2021-06-03 11:37:50|4380.2|4380.2|4379.97|4379.97|4380.27|4380.27|4379.97|4379.97|0
1622720280000|2021-06-03 11:38:00|4380.15|4380.15|4380.24|4380.24|4380.24|4380.24|4380.15|4380.15|0
1622720290000|2021-06-03 11:38:10|4380.12|4380.12|4380.12|4380.12|4380.12|4380.12|4380.12|4380.12|0
1622720300000|2021-06-03 11:38:20|4380.06|4380.06|4380.06|4380.06|4380.06|4380.06|4380.06|4380.06|0
1622720320000|2021-06-03 11:38:40|4380.01|4380.01|4379.71|4379.71|4380.01|4380.01|4379.71|4379.71|0
1622720330000|2021-06-03 11:38:50|4379.62|4379.62|4378.78|4378.78|4379.62|4379.62|4378.78|4378.78|0
1622720340000|2021-06-03 11:39:00|4378.38|4378.38|4377.21|4377.21|4378.38|4378.38|4377.21|4377.21|0
1622720350000|2021-06-03 11:39:10|4377.19|4377.19|4377.19|4377.19|4377.19|4377.19|4377.19|4377.19|0
1622720360000|2021-06-03 11:39:20|4377.04|4377.04|4378.15|4378.15|4378.15|4378.15|4377.04|4377.04|0
1622720370000|2021-06-03 11:39:30|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|4378.15|4378.15|0
1622720390000|2021-06-03 11:39:50|4378.47|4378.47|4378.77|4378.77|4378.77|4378.77|4378.17|4378.17|0
1622720400000|2021-06-03 11:40:00|4378.72|4378.72|4377.92|4377.92|4378.72|4378.72|4377.92|4377.92|0
1622720430000|2021-06-03 11:40:30|4377.8|4377.8|4377.8|4377.8|4377.8|4377.8|4377.8|4377.8|0
1622720440000|2021-06-03 11:40:40|4377.75|4377.75|4377.81|4377.81|4377.81|4377.81|4377.75|4377.75|0
1622720480000|2021-06-03 11:41:20|4377.75|4377.75|4377.75|4377.75|4377.75|4377.75|4377.75|4377.75|0
1622720500000|2021-06-03 11:41:40|4377.81|4377.81|4377.81|4377.81|4377.81|4377.81|4377.81|4377.81|0
1622720510000|2021-06-03 11:41:50|4378.11|4378.11|4378.11|4378.11|4378.11|4378.11|4378.11|4378.11|0
1622720520000|2021-06-03 11:42:00|4378.03|4378.03|4378.03|4378.03|4378.03|4378.03|4378.03|4378.03|0
1622720530000|2021-06-03 11:42:10|4378.09|4378.09|4378.12|4378.12|4378.12|4378.12|4378.09|4378.09|0
1622720540000|2021-06-03 11:42:20|4378.08|4378.08|4377.65|4377.65|4378.08|4378.08|4377.5|4377.5|0
1622720550000|2021-06-03 11:42:30|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|0
1622720560000|2021-06-03 11:42:40|4377.89|4377.89|4377.89|4377.89|4377.89|4377.89|4377.89|4377.89|0
1622720570000|2021-06-03 11:42:50|4377.87|4377.87|4378.05|4378.05|4378.05|4378.05|4377.87|4377.87|0
1622720580000|2021-06-03 11:43:00|4377.75|4377.75|4377.45|4377.45|4377.75|4377.75|4377.45|4377.45|0
1622720590000|2021-06-03 11:43:10|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|0
1622720610000|2021-06-03 11:43:30|4377.71|4377.71|4377.77|4377.77|4377.77|4377.77|4377.71|4377.71|0
1622720620000|2021-06-03 11:43:40|4377.79|4377.79|4377.79|4377.79|4377.79|4377.79|4377.79|4377.79|0
1622720640000|2021-06-03 11:44:00|4378.99|4378.99|4379.29|4379.29|4379.29|4379.29|4378.99|4378.99|0
1622720650000|2021-06-03 11:44:10|4379.32|4379.32|4379.32|4379.32|4379.32|4379.32|4379.32|4379.32|0
1622720690000|2021-06-03 11:44:50|4379.41|4379.41|4379.2|4379.2|4379.5|4379.5|4379.2|4379.2|0
1622720700000|2021-06-03 11:45:00|4379.11|4379.11|4378.66|4378.66|4379.11|4379.11|4378.66|4378.66|0
1622720720000|2021-06-03 11:45:20|4378.6|4378.6|4378.3|4378.3|4378.6|4378.6|4378.3|4378.3|0
1622720730000|2021-06-03 11:45:30|4377.7|4377.7|4377.66|4377.66|4377.7|4377.7|4377.66|4377.66|0
1622720740000|2021-06-03 11:45:40|4377.57|4377.57|4377.57|4377.57|4377.57|4377.57|4377.57|4377.57|0
1622720770000|2021-06-03 11:46:10|4377.27|4377.27|4377.31|4377.31|4377.68|4377.68|4377.08|4377.08|0
1622720780000|2021-06-03 11:46:20|4377.61|4377.61|4378.09|4378.09|4378.09|4378.09|4377.61|4377.61|0
1622720790000|2021-06-03 11:46:30|4377.79|4377.79|4377.94|4377.94|4377.94|4377.94|4377.79|4377.79|0
1622720810000|2021-06-03 11:46:50|4378.24|4378.24|4378.32|4378.32|4378.32|4378.32|4378.24|4378.24|0
1622720820000|2021-06-03 11:47:00|4378.62|4378.62|4378.66|4378.66|4378.66|4378.66|4378.62|4378.62|0
1622720830000|2021-06-03 11:47:10|4378.64|4378.64|4378.67|4378.67|4378.67|4378.67|4378.59|4378.59|0
1622720850000|2021-06-03 11:47:30|4377.77|4377.77|4377.77|4377.77|4377.77|4377.77|4377.77|4377.77|0
1622720870000|2021-06-03 11:47:50|4377.86|4377.86|4378.03|4378.03|4378.03|4378.03|4377.86|4377.86|0
1622720880000|2021-06-03 11:48:00|4378.09|4378.09|4378.09|4378.09|4378.39|4378.39|4378.09|4378.09|0
1622720890000|2021-06-03 11:48:10|4377.9|4377.9|4377.9|4377.9|4377.9|4377.9|4377.9|4377.9|0
1622720900000|2021-06-03 11:48:20|4377.81|4377.81|4378.06|4378.06|4378.06|4378.06|4377.76|4377.76|0
1622720910000|2021-06-03 11:48:30|4378.15|4378.15|4378.15|4378.15|4378.15|4378.15|4378.15|4378.15|0
1622720930000|2021-06-03 11:48:50|4378.26|4378.26|4378.32|4378.32|4378.32|4378.32|4378.02|4378.02|0
1622720940000|2021-06-03 11:49:00|4378.62|4378.62|4378.71|4378.71|4378.71|4378.71|4378.62|4378.62|0
1622720960000|2021-06-03 11:49:20|4378.41|4378.41|4378.35|4378.35|4378.41|4378.41|4378.3|4378.3|0
1622720990000|2021-06-03 11:49:50|4378.33|4378.33|4378.33|4378.33|4378.33|4378.33|4378.33|4378.33|0
1622721000000|2021-06-03 11:50:00|4378.03|4378.03|4378.03|4378.03|4378.03|4378.03|4378.03|4378.03|0
1622721010000|2021-06-03 11:50:10|4378|4378|4377.98|4377.98|4378|4378|4377.98|4377.98|0
1622721020000|2021-06-03 11:50:20|4377.85|4377.85|4377.82|4377.82|4377.85|4377.85|4377.68|4377.68|0
1622721030000|2021-06-03 11:50:30|4377.68|4377.68|4377.7|4377.7|4377.7|4377.7|4377.68|4377.68|0
1622721040000|2021-06-03 11:50:40|4378|4378|4377.55|4377.55|4378|4378|4377.55|4377.55|0
1622721060000|2021-06-03 11:51:00|4377.53|4377.53|4377.55|4377.55|4377.55|4377.55|4377.53|4377.53|0
1622721070000|2021-06-03 11:51:10|4377.85|4377.85|4377.85|4377.85|4377.85|4377.85|4377.85|4377.85|0
1622721080000|2021-06-03 11:51:20|4377.8|4377.8|4377.8|4377.8|4377.8|4377.8|4377.8|4377.8|0
1622721090000|2021-06-03 11:51:30|4377.5|4377.5|4377.5|4377.5|4377.5|4377.5|4377.5|4377.5|0
1622721120000|2021-06-03 11:52:00|4377.44|4377.44|4377.44|4377.44|4377.44|4377.44|4377.44|4377.44|0
1622721140000|2021-06-03 11:52:20|4377.5|4377.5|4377.5|4377.5|4377.8|4377.8|4377.5|4377.5|0
1622721150000|2021-06-03 11:52:30|4377.8|4377.8|4377.8|4377.8|4377.8|4377.8|4377.8|4377.8|0
1622721170000|2021-06-03 11:52:50|4377.83|4377.83|4378.17|4378.17|4378.17|4378.17|4377.83|4377.83|0
1622721210000|2021-06-03 11:53:30|4378.13|4378.13|4378.13|4378.13|4378.13|4378.13|4378.13|4378.13|0
1622721230000|2021-06-03 11:53:50|4378.43|4378.43|4378.43|4378.43|4378.43|4378.43|4378.43|4378.43|0
1622721250000|2021-06-03 11:54:10|4378.13|4378.13|4377.83|4377.83|4378.13|4378.13|4377.83|4377.83|0
1622721270000|2021-06-03 11:54:30|4378.13|4378.13|4377.53|4377.53|4378.13|4378.13|4377.23|4377.23|0
1622721280000|2021-06-03 11:54:40|4377.65|4377.65|4377.65|4377.65|4377.65|4377.65|4377.65|4377.65|0
1622721300000|2021-06-03 11:55:00|4377.47|4377.47|4377.47|4377.47|4377.47|4377.47|4377.47|4377.47|0
1622721320000|2021-06-03 11:55:20|4378.37|4378.37|4378.72|4378.72|4378.72|4378.72|4378.37|4378.37|0
1622721330000|2021-06-03 11:55:30|4379.03|4379.03|4379.03|4379.03|4379.03|4379.03|4379.03|4379.03|0
1622721360000|2021-06-03 11:56:00|4378.91|4378.91|4378.85|4378.85|4378.91|4378.91|4378.85|4378.85|0
1622721400000|2021-06-03 11:56:40|4378.83|4378.83|4378.83|4378.83|4378.83|4378.83|4378.83|4378.83|0
1622721410000|2021-06-03 11:56:50|4378.85|4378.85|4378.78|4378.78|4378.85|4378.85|4378.78|4378.78|0
1622721420000|2021-06-03 11:57:00|4378.82|4378.82|4378.82|4378.82|4378.82|4378.82|4378.82|4378.82|0
1622721430000|2021-06-03 11:57:10|4378.88|4378.88|4379.03|4379.03|4379.03|4379.03|4378.88|4378.88|0
1622721440000|2021-06-03 11:57:20|4378.73|4378.73|4378.58|4378.58|4378.73|4378.73|4378.58|4378.58|0
1622721460000|2021-06-03 11:57:40|4377.98|4377.98|4378.02|4378.02|4378.02|4378.02|4377.98|4377.98|0
1622721470000|2021-06-03 11:57:50|4377.99|4377.99|4377.99|4377.99|4377.99|4377.99|4377.99|4377.99|0
1622721490000|2021-06-03 11:58:10|4378.14|4378.14|4378.44|4378.44|4378.44|4378.44|4378.14|4378.14|0
1622721500000|2021-06-03 11:58:20|4378.59|4378.59|4378.44|4378.44|4378.59|4378.59|4378.44|4378.44|0
1622721540000|2021-06-03 11:59:00|4379.34|4379.34|4379.37|4379.37|4379.67|4379.67|4379.34|4379.34|0
1622721560000|2021-06-03 11:59:20|4379.67|4379.67|4379.72|4379.72|4379.72|4379.72|4379.67|4379.67|0
1622721570000|2021-06-03 11:59:30|4379.77|4379.77|4379.77|4379.77|4379.77|4379.77|4379.77|4379.77|0
1622721590000|2021-06-03 11:59:50|4379.83|4379.83|4378.93|4378.93|4379.83|4379.83|4378.93|4378.93|0
1622721600000|2021-06-03 12:00:00|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|0
1622721610000|2021-06-03 12:00:10|4378.93|4378.93|4379.34|4379.34|4379.52|4379.52|4378.93|4378.93|0
1622721620000|2021-06-03 12:00:20|4379.04|4379.04|4378.64|4378.64|4379.04|4379.04|4378.64|4378.64|0
1622721630000|2021-06-03 12:00:30|4378.66|4378.66|4378.66|4378.66|4378.66|4378.66|4378.66|4378.66|0
1622721670000|2021-06-03 12:01:10|4379.26|4379.26|4378.94|4378.94|4379.26|4379.26|4378.94|4378.94|0
1622721680000|2021-06-03 12:01:20|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|0
1622721700000|2021-06-03 12:01:40|4379.27|4379.27|4379.27|4379.27|4379.27|4379.27|4379.27|4379.27|0
1622721710000|2021-06-03 12:01:50|4379.42|4379.42|4379.72|4379.72|4379.72|4379.72|4379.42|4379.42|0
1622721720000|2021-06-03 12:02:00|4379.42|4379.42|4379.12|4379.12|4379.42|4379.42|4379.12|4379.12|0
1622721740000|2021-06-03 12:02:20|4378.82|4378.82|4378.82|4378.82|4378.82|4378.82|4378.82|4378.82|0
1622721750000|2021-06-03 12:02:30|4378.51|4378.51|4378.33|4378.33|4378.51|4378.51|4378.33|4378.33|0
1622721760000|2021-06-03 12:02:40|4378.03|4378.03|4378.03|4378.03|4378.03|4378.03|4378.03|4378.03|0
1622721770000|2021-06-03 12:02:50|4378.01|4378.01|4377.91|4377.91|4378.01|4378.01|4377.91|4377.91|0
1622721780000|2021-06-03 12:03:00|4377.61|4377.61|4377.91|4377.91|4377.91|4377.91|4377.61|4377.61|0
1622721790000|2021-06-03 12:03:10|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|0
1622721800000|2021-06-03 12:03:20|4377.76|4377.76|4377.74|4377.74|4377.76|4377.76|4377.74|4377.74|0
1622721810000|2021-06-03 12:03:30|4377.56|4377.56|4376.65|4376.65|4377.56|4377.56|4376.65|4376.65|0
1622721830000|2021-06-03 12:03:50|4376.58|4376.58|4376.88|4376.88|4376.88|4376.88|4376.58|4376.58|0
1622721840000|2021-06-03 12:04:00|4376.58|4376.58|4376.58|4376.58|4376.58|4376.58|4376.58|4376.58|0
1622721850000|2021-06-03 12:04:10|4376.88|4376.88|4377.18|4377.18|4377.18|4377.18|4376.88|4376.88|0
1622721860000|2021-06-03 12:04:20|4377.23|4377.23|4377.74|4377.74|4377.74|4377.74|4377.23|4377.23|0
1622721870000|2021-06-03 12:04:30|4377.85|4377.85|4377.88|4377.88|4377.88|4377.88|4377.85|4377.85|0
1622721880000|2021-06-03 12:04:40|4377.58|4377.58|4377.58|4377.58|4377.58|4377.58|4377.58|4377.58|0
1622721900000|2021-06-03 12:05:00|4377.88|4377.88|4378.48|4378.48|4378.48|4378.48|4377.88|4377.88|0
1622721910000|2021-06-03 12:05:10|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|0
1622721930000|2021-06-03 12:05:30|4378.69|4378.69|4378.74|4378.74|4378.74|4378.74|4378.69|4378.69|0
1622721940000|2021-06-03 12:05:40|4378.44|4378.44|4378.29|4378.29|4378.44|4378.44|4378.29|4378.29|0
1622721990000|2021-06-03 12:06:30|4378.38|4378.38|4378.38|4378.38|4378.38|4378.38|4378.38|4378.38|0
1622722000000|2021-06-03 12:06:40|4378.98|4378.98|4379.13|4379.13|4379.13|4379.13|4378.98|4378.98|0
1622722010000|2021-06-03 12:06:50|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|0
1622722050000|2021-06-03 12:07:30|4378.74|4378.74|4378.74|4378.74|4378.74|4378.74|4378.74|4378.74|0
1622722060000|2021-06-03 12:07:40|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|0
1622722080000|2021-06-03 12:08:00|4378.78|4378.78|4378.78|4378.78|4378.78|4378.78|4378.78|4378.78|0
1622722090000|2021-06-03 12:08:10|4378.83|4378.83|4378.83|4378.83|4378.83|4378.83|4378.83|4378.83|0
1622722120000|2021-06-03 12:08:40|4378.95|4378.95|4378.95|4378.95|4378.95|4378.95|4378.95|4378.95|0
1622722130000|2021-06-03 12:08:50|4378.83|4378.83|4378.83|4378.83|4378.83|4378.83|4378.83|4378.83|0
1622722140000|2021-06-03 12:09:00|4379.13|4379.13|4379.13|4379.13|4379.13|4379.13|4379.13|4379.13|0
1622722150000|2021-06-03 12:09:10|4378.83|4378.83|4379.44|4379.44|4379.44|4379.44|4378.83|4378.83|0
1622722180000|2021-06-03 12:09:40|4379.74|4379.74|4379.74|4379.74|4379.74|4379.74|4379.74|4379.74|0
1622722210000|2021-06-03 12:10:10|4379.76|4379.76|4379.76|4379.76|4379.76|4379.76|4379.76|4379.76|0
1622722220000|2021-06-03 12:10:20|4379.46|4379.46|4379.46|4379.46|4379.46|4379.46|4379.46|4379.46|0
1622722270000|2021-06-03 12:11:10|4379.16|4379.16|4379.13|4379.13|4379.16|4379.16|4379.13|4379.13|0
1622722320000|2021-06-03 12:12:00|4379.19|4379.19|4379.68|4379.68|4379.68|4379.68|4379.07|4379.07|0
1622722350000|2021-06-03 12:12:30|4379.98|4379.98|4379.98|4379.98|4379.98|4379.98|4379.98|4379.98|0
1622722370000|2021-06-03 12:12:50|4380|4380|4380|4380|4380|4380|4380|4380|0
1622722380000|2021-06-03 12:13:00|4379.7|4379.7|4380|4380|4380|4380|4379.7|4379.7|0
1622722400000|2021-06-03 12:13:20|4379.82|4379.82|4379.82|4379.82|4379.82|4379.82|4379.82|4379.82|0
1622722410000|2021-06-03 12:13:30|4379.22|4379.22|4378.89|4378.89|4379.22|4379.22|4378.89|4378.89|0
1622722430000|2021-06-03 12:13:50|4379.19|4379.19|4378.89|4378.89|4379.19|4379.19|4378.89|4378.89|0
1622722450000|2021-06-03 12:14:10|4378.95|4378.95|4378.95|4378.95|4378.95|4378.95|4378.95|4378.95|0
1622722460000|2021-06-03 12:14:20|4379.55|4379.55|4379.55|4379.55|4379.55|4379.55|4379.55|4379.55|0
1622722490000|2021-06-03 12:14:50|4379.85|4379.85|4380.6|4380.6|4380.6|4380.6|4379.85|4379.85|0
1622722500000|2021-06-03 12:15:00|4380|4380|4379.88|4379.88|4380|4380|4379.7|4379.7|0
1622722520000|2021-06-03 12:15:20|4380.08|4380.08|4380.45|4380.45|4380.49|4380.49|4380.08|4380.08|0
1622722540000|2021-06-03 12:15:40|4380.41|4380.41|4380.45|4380.45|4380.45|4380.45|4380.41|4380.41|0
1622722550000|2021-06-03 12:15:50|4380.49|4380.49|4380.46|4380.46|4380.49|4380.49|4380.46|4380.46|0
1622722560000|2021-06-03 12:16:00|4380.32|4380.32|4379.37|4379.37|4380.32|4380.32|4379.37|4379.37|0
1622722570000|2021-06-03 12:16:10|4379.46|4379.46|4379.66|4379.66|4379.66|4379.66|4379.46|4379.46|0
1622722580000|2021-06-03 12:16:20|4379.74|4379.74|4379.7|4379.7|4379.74|4379.74|4379.7|4379.7|0
1622722590000|2021-06-03 12:16:30|4379.93|4379.93|4379.93|4379.93|4379.93|4379.93|4379.93|4379.93|0
1622722610000|2021-06-03 12:16:50|4380.02|4380.02|4379.93|4379.93|4380.02|4380.02|4379.93|4379.93|0
1622722620000|2021-06-03 12:17:00|4379.98|4379.98|4380.53|4380.53|4380.59|4380.59|4379.98|4379.98|0
1622722650000|2021-06-03 12:17:30|4380.23|4380.23|4380.17|4380.17|4380.23|4380.23|4380.17|4380.17|0
1622722660000|2021-06-03 12:17:40|4380.32|4380.32|4380.32|4380.32|4380.32|4380.32|4380.32|4380.32|0
1622722670000|2021-06-03 12:17:50|4380.23|4380.23|4380.23|4380.23|4380.23|4380.23|4380.23|4380.23|0
1622722680000|2021-06-03 12:18:00|4380.2|4380.2|4380.08|4380.08|4380.2|4380.2|4380.08|4380.08|0
1622722690000|2021-06-03 12:18:10|4380.15|4380.15|4380.06|4380.06|4380.15|4380.15|4380.06|4380.06|0
1622722700000|2021-06-03 12:18:20|4380.04|4380.04|4380.23|4380.23|4380.23|4380.23|4380.04|4380.04|0
1622722710000|2021-06-03 12:18:30|4380.19|4380.19|4380.34|4380.34|4380.34|4380.34|4380.19|4380.19|0
1622722720000|2021-06-03 12:18:40|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|0
1622722740000|2021-06-03 12:19:00|4381.55|4381.55|4381.55|4381.55|4381.55|4381.55|4381.55|4381.55|0
1622722760000|2021-06-03 12:19:20|4381.85|4381.85|4382.15|4382.15|4382.15|4382.15|4381.85|4381.85|0
1622722770000|2021-06-03 12:19:30|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|0
1622722780000|2021-06-03 12:19:40|4381.84|4381.84|4381.69|4381.69|4381.84|4381.84|4381.54|4381.54|0
1622722790000|2021-06-03 12:19:50|4381.84|4381.84|4381.84|4381.84|4381.84|4381.84|4381.84|4381.84|0
1622722800000|2021-06-03 12:20:00|4381.88|4381.88|4382.05|4382.05|4382.05|4382.05|4381.88|4381.88|0
1622722810000|2021-06-03 12:20:10|4381.99|4381.99|4382.14|4382.14|4382.14|4382.14|4381.99|4381.99|0
1622722830000|2021-06-03 12:20:30|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|0
1622722840000|2021-06-03 12:20:40|4382.14|4382.14|4382.14|4382.14|4382.14|4382.14|4382.14|4382.14|0
1622722860000|2021-06-03 12:21:00|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|0
1622722870000|2021-06-03 12:21:10|4382.6|4382.6|4382.6|4382.6|4382.6|4382.6|4382.6|4382.6|0
1622722880000|2021-06-03 12:21:20|4382.9|4382.9|4382.99|4382.99|4382.99|4382.99|4382.9|4382.9|0
1622722900000|2021-06-03 12:21:40|4383.08|4383.08|4383.08|4383.08|4383.08|4383.08|4383.08|4383.08|0
1622722910000|2021-06-03 12:21:50|4383.03|4383.03|4382.97|4382.97|4383.03|4383.03|4382.97|4382.97|0
1622722920000|2021-06-03 12:22:00|4382.86|4382.86|4382.88|4382.88|4382.88|4382.88|4382.74|4382.74|0
1622722930000|2021-06-03 12:22:10|4382.76|4382.76|4382.76|4382.76|4382.76|4382.76|4382.76|4382.76|0
1622722950000|2021-06-03 12:22:30|4382.8|4382.8|4382.8|4382.8|4382.8|4382.8|4382.8|4382.8|0
1622722960000|2021-06-03 12:22:40|4383.1|4383.1|4383.1|4383.1|4383.1|4383.1|4383.1|4383.1|0
1622722970000|2021-06-03 12:22:50|4383.19|4383.19|4383.19|4383.19|4383.19|4383.19|4383.19|4383.19|0
1622722980000|2021-06-03 12:23:00|4383.58|4383.58|4384.39|4384.39|4384.48|4384.48|4383.58|4383.58|0
1622722990000|2021-06-03 12:23:10|4384.3|4384.3|4384.01|4384.01|4384.3|4384.3|4384.01|4384.01|0
1622723010000|2021-06-03 12:23:30|4383.96|4383.96|4383.96|4383.96|4383.96|4383.96|4383.96|4383.96|0
1622723030000|2021-06-03 12:23:50|4384.26|4384.26|4384.26|4384.26|4384.26|4384.26|4384.26|4384.26|0
1622723060000|2021-06-03 12:24:20|4384.41|4384.41|4384.55|4384.55|4384.55|4384.55|4384.41|4384.41|0
1622723070000|2021-06-03 12:24:30|4384.85|4384.85|4384.85|4384.85|4384.85|4384.85|4384.85|4384.85|0
1622723080000|2021-06-03 12:24:40|4385.3|4385.3|4386.07|4386.07|4386.1|4386.1|4385.3|4385.3|0
1622723100000|2021-06-03 12:25:00|4385.77|4385.77|4385.77|4385.77|4385.77|4385.77|4385.77|4385.77|0
1622723110000|2021-06-03 12:25:10|4386.07|4386.07|4386.11|4386.11|4386.13|4386.13|4386.07|4386.07|0
1622723130000|2021-06-03 12:25:30|4386.41|4386.41|4386.53|4386.53|4386.59|4386.59|4386.29|4386.29|0
1622723150000|2021-06-03 12:25:50|4386.47|4386.47|4386.47|4386.47|4386.47|4386.47|4386.47|4386.47|0
1622723160000|2021-06-03 12:26:00|4386.42|4386.42|4386.51|4386.51|4386.81|4386.81|4386.42|4386.42|0
1622723170000|2021-06-03 12:26:10|4386.42|4386.42|4386.44|4386.44|4386.44|4386.44|4386.42|4386.42|0
1622723180000|2021-06-03 12:26:20|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|0
1622723190000|2021-06-03 12:26:30|4386.63|4386.63|4386.63|4386.63|4386.63|4386.63|4386.63|4386.63|0
1622723200000|2021-06-03 12:26:40|4386.54|4386.54|4386.71|4386.71|4386.71|4386.71|4386.54|4386.54|0
1622723210000|2021-06-03 12:26:50|4386.8|4386.8|4386.8|4386.8|4386.8|4386.8|4386.8|4386.8|0
1622723220000|2021-06-03 12:27:00|4386.65|4386.65|4386.65|4386.65|4386.65|4386.65|4386.65|4386.65|0
1622723230000|2021-06-03 12:27:10|4386.95|4386.95|4386.95|4386.95|4386.95|4386.95|4386.95|4386.95|0
1622723270000|2021-06-03 12:27:50|4386.93|4386.93|4386.93|4386.93|4386.93|4386.93|4386.93|4386.93|0
1622723280000|2021-06-03 12:28:00|4386.84|4386.84|4387.23|4387.23|4387.23|4387.23|4386.84|4386.84|0
1622723300000|2021-06-03 12:28:20|4386.93|4386.93|4386.93|4386.93|4386.93|4386.93|4386.93|4386.93|0
1622723320000|2021-06-03 12:28:40|4386.96|4386.96|4386.96|4386.96|4386.96|4386.96|4386.96|4386.96|0
1622723330000|2021-06-03 12:28:50|4386.82|4386.82|4386.82|4386.82|4386.82|4386.82|4386.82|4386.82|0
1622723340000|2021-06-03 12:29:00|4386.76|4386.76|4386.64|4386.64|4386.76|4386.76|4386.64|4386.64|0
1622723350000|2021-06-03 12:29:10|4386.59|4386.59|4386.59|4386.59|4386.59|4386.59|4386.59|4386.59|0
1622723360000|2021-06-03 12:29:20|4386.29|4386.29|4386.29|4386.29|4386.29|4386.29|4386.29|4386.29|0
1622723390000|2021-06-03 12:29:50|4386.38|4386.38|4386.33|4386.33|4386.38|4386.38|4386.33|4386.33|0
1622723400000|2021-06-03 12:30:00|4386.4|4386.4|4386.4|4386.4|4386.4|4386.4|4386.4|4386.4|0
1622723410000|2021-06-03 12:30:10|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|0
1622723440000|2021-06-03 12:30:40|4386.13|4386.13|4386.13|4386.13|4386.13|4386.13|4386.13|4386.13|0
1622723450000|2021-06-03 12:30:50|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|0
1622723490000|2021-06-03 12:31:30|4386.28|4386.28|4386.45|4386.45|4386.45|4386.45|4386.28|4386.28|0
1622723500000|2021-06-03 12:31:40|4386.41|4386.41|4386.41|4386.41|4386.41|4386.41|4386.41|4386.41|0
1622723550000|2021-06-03 12:32:30|4386.11|4386.11|4386.11|4386.11|4386.11|4386.11|4386.11|4386.11|0
1622723580000|2021-06-03 12:33:00|4386.08|4386.08|4386.08|4386.08|4386.08|4386.08|4386.08|4386.08|0
1622723590000|2021-06-03 12:33:10|4386.06|4386.06|4385.79|4385.79|4386.06|4386.06|4385.79|4385.79|0
1622723610000|2021-06-03 12:33:30|4385.94|4385.94|4386.05|4386.05|4386.09|4386.09|4385.94|4385.94|0
1622723620000|2021-06-03 12:33:40|4386.16|4386.16|4386.05|4386.05|4386.16|4386.16|4386.05|4386.05|0
1622723630000|2021-06-03 12:33:50|4386.35|4386.35|4386.31|4386.31|4386.35|4386.35|4386.31|4386.31|0
1622723640000|2021-06-03 12:34:00|4386.25|4386.25|4386.25|4386.25|4386.25|4386.25|4386.25|4386.25|0
1622723650000|2021-06-03 12:34:10|4386.85|4386.85|4386.49|4386.49|4386.85|4386.85|4386.49|4386.49|0
1622723660000|2021-06-03 12:34:20|4386.32|4386.32|4385.68|4385.68|4386.32|4386.32|4385.68|4385.68|0
1622723670000|2021-06-03 12:34:30|4385.64|4385.64|4385.64|4385.64|4385.64|4385.64|4385.64|4385.64|0
1622723690000|2021-06-03 12:34:50|4385.5|4385.5|4385.5|4385.5|4385.5|4385.5|4385.5|4385.5|0
1622723700000|2021-06-03 12:35:00|4385.38|4385.38|4385.41|4385.41|4385.41|4385.41|4385.38|4385.38|0
1622723710000|2021-06-03 12:35:10|4385.71|4385.71|4385.89|4385.89|4385.89|4385.89|4385.71|4385.71|0
1622723720000|2021-06-03 12:35:20|4385.93|4385.93|4385.93|4385.93|4385.93|4385.93|4385.93|4385.93|0
1622723740000|2021-06-03 12:35:40|4385.87|4385.87|4385.93|4385.93|4385.93|4385.93|4385.87|4385.87|0
1622723760000|2021-06-03 12:36:00|4386.02|4386.02|4385.7|4385.7|4386.02|4386.02|4385.7|4385.7|0
1622723770000|2021-06-03 12:36:10|4385.72|4385.72|4385.72|4385.72|4385.72|4385.72|4385.72|4385.72|0
1622723780000|2021-06-03 12:36:20|4385.57|4385.57|4385.72|4385.72|4385.72|4385.72|4385.57|4385.57|0
1622723790000|2021-06-03 12:36:30|4386.02|4386.02|4385.96|4385.96|4386.02|4386.02|4385.96|4385.96|0
1622723810000|2021-06-03 12:36:50|4386.14|4386.14|4386.1|4386.1|4386.14|4386.14|4386.04|4386.04|0
1622723820000|2021-06-03 12:37:00|4385.98|4385.98|4386.01|4386.01|4386.01|4386.01|4385.68|4385.68|0
1622723830000|2021-06-03 12:37:10|4385.95|4385.95|4386.1|4386.1|4386.1|4386.1|4385.95|4385.95|0
1622723850000|2021-06-03 12:37:30|4385.8|4385.8|4385.76|4385.76|4385.8|4385.8|4385.76|4385.76|0
1622723860000|2021-06-03 12:37:40|4386.36|4386.36|4386.3|4386.3|4386.36|4386.36|4386.3|4386.3|0
1622723870000|2021-06-03 12:37:50|4386|4386|4386|4386|4386|4386|4386|4386|0
1622723910000|2021-06-03 12:38:30|4385.89|4385.89|4385.98|4385.98|4385.98|4385.98|4385.89|4385.89|0
1622723920000|2021-06-03 12:38:40|4386.07|4386.07|4386.07|4386.07|4386.07|4386.07|4386.07|4386.07|0
1622723930000|2021-06-03 12:38:50|4386.01|4386.01|4386.01|4386.01|4386.01|4386.01|4386.01|4386.01|0
1622723940000|2021-06-03 12:39:00|4386.07|4386.07|4386.07|4386.07|4386.07|4386.07|4386.07|4386.07|0
1622723950000|2021-06-03 12:39:10|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|4386.43|0
1622723960000|2021-06-03 12:39:20|4386.54|4386.54|4386.43|4386.43|4386.54|4386.54|4386.43|4386.43|0
1622723970000|2021-06-03 12:39:30|4386.25|4386.25|4386.25|4386.25|4386.25|4386.25|4386.25|4386.25|0
1622724000000|2021-06-03 12:40:00|4386.22|4386.22|4386.31|4386.31|4386.31|4386.31|4386.22|4386.22|0
1622724050000|2021-06-03 12:40:50|4386.22|4386.22|4386.22|4386.22|4386.22|4386.22|4386.22|4386.22|0
1622724060000|2021-06-03 12:41:00|4386.17|4386.17|4386.17|4386.17|4386.17|4386.17|4386.17|4386.17|0
1622724070000|2021-06-03 12:41:10|4385.87|4385.87|4385.87|4385.87|4385.87|4385.87|4385.87|4385.87|0
1622724080000|2021-06-03 12:41:20|4385.91|4385.91|4385.91|4385.91|4385.91|4385.91|4385.91|4385.91|0
1622724090000|2021-06-03 12:41:30|4386.03|4386.03|4385.61|4385.61|4386.03|4386.03|4385.61|4385.61|0
1622724130000|2021-06-03 12:42:10|4385.76|4385.76|4386.06|4386.06|4386.06|4386.06|4385.76|4385.76|0
1622724140000|2021-06-03 12:42:20|4385.91|4385.91|4385.61|4385.61|4385.91|4385.91|4385.61|4385.61|0
1622724160000|2021-06-03 12:42:40|4385.56|4385.56|4385.5|4385.5|4385.56|4385.56|4385.5|4385.5|0
1622724180000|2021-06-03 12:43:00|4385.56|4385.56|4385.56|4385.56|4385.6|4385.6|4385.56|4385.56|0
1622724220000|2021-06-03 12:43:40|4386.01|4386.01|4385.71|4385.71|4386.01|4386.01|4385.71|4385.71|0
1622724230000|2021-06-03 12:43:50|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|0
1622724240000|2021-06-03 12:44:00|4385.91|4385.91|4385.91|4385.91|4385.91|4385.91|4385.91|4385.91|0
1622724250000|2021-06-03 12:44:10|4386.09|4386.09|4386.09|4386.09|4386.09|4386.09|4386.09|4386.09|0
1622724260000|2021-06-03 12:44:20|4385.95|4385.95|4385.8|4385.8|4385.95|4385.95|4385.8|4385.8|0
1622724280000|2021-06-03 12:44:40|4385.82|4385.82|4385.82|4385.82|4385.82|4385.82|4385.82|4385.82|0
1622724320000|2021-06-03 12:45:20|4385.86|4385.86|4385.94|4385.94|4385.94|4385.94|4385.86|4385.86|0
1622724340000|2021-06-03 12:45:40|4386.3|4386.3|4386.27|4386.27|4386.3|4386.3|4385.85|4385.85|0
1622724350000|2021-06-03 12:45:50|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|0
1622724360000|2021-06-03 12:46:00|4386.63|4386.63|4387.64|4387.64|4387.64|4387.64|4386.63|4386.63|0
1622724370000|2021-06-03 12:46:10|4387.79|4387.79|4387.91|4387.91|4387.91|4387.91|4387.79|4387.79|0
1622724380000|2021-06-03 12:46:20|4388.06|4388.06|4388.21|4388.21|4388.21|4388.21|4387.87|4387.87|0
1622724390000|2021-06-03 12:46:30|4388.16|4388.16|4387.74|4387.74|4388.16|4388.16|4387.74|4387.74|0
1622724400000|2021-06-03 12:46:40|4387.44|4387.44|4387.44|4387.44|4387.44|4387.44|4387.44|4387.44|0
1622724410000|2021-06-03 12:46:50|4387.39|4387.39|4387.39|4387.39|4387.39|4387.39|4387.09|4387.09|0
1622724420000|2021-06-03 12:47:00|4387.09|4387.09|4387.09|4387.09|4387.09|4387.09|4387.09|4387.09|0
1622724450000|2021-06-03 12:47:30|4387.21|4387.21|4387.21|4387.21|4387.21|4387.21|4387.21|4387.21|0
1622724460000|2021-06-03 12:47:40|4387.36|4387.36|4388.56|4388.56|4388.86|4388.86|4387.36|4387.36|0
1622724470000|2021-06-03 12:47:50|4388.86|4388.86|4389.16|4389.16|4389.16|4389.16|4388.86|4388.86|0
1622724480000|2021-06-03 12:48:00|4389.18|4389.18|4389.21|4389.21|4389.21|4389.21|4389.18|4389.18|0
1622724490000|2021-06-03 12:48:10|4389.66|4389.66|4389.66|4389.66|4389.66|4389.66|4389.66|4389.66|0
1622724500000|2021-06-03 12:48:20|4389.62|4389.62|4389.44|4389.44|4389.74|4389.74|4389.44|4389.44|0
1622724510000|2021-06-03 12:48:30|4389.4|4389.4|4389.4|4389.4|4389.4|4389.4|4389.4|4389.4|0
1622724520000|2021-06-03 12:48:40|4389.47|4389.47|4389.47|4389.47|4389.47|4389.47|4389.47|4389.47|0
1622724530000|2021-06-03 12:48:50|4389.62|4389.62|4389.62|4389.62|4389.62|4389.62|4389.62|4389.62|0
1622724540000|2021-06-03 12:49:00|4389.33|4389.33|4389.02|4389.02|4389.33|4389.33|4389.02|4389.02|0
1622724590000|2021-06-03 12:49:50|4388.95|4388.95|4389|4389|4389|4389|4388.91|4388.91|0
1622724600000|2021-06-03 12:50:00|4389.09|4389.09|4389|4389|4389.09|4389.09|4389|4389|0
1622724610000|2021-06-03 12:50:10|4388.91|4388.91|4388.78|4388.78|4388.91|4388.91|4388.78|4388.78|0
1622724650000|2021-06-03 12:50:50|4389.08|4389.08|4389.38|4389.38|4389.38|4389.38|4389.08|4389.08|0
1622724660000|2021-06-03 12:51:00|4389.33|4389.33|4389|4389|4389.33|4389.33|4389|4389|0
1622724670000|2021-06-03 12:51:10|4389.03|4389.03|4389.05|4389.05|4389.05|4389.05|4389.03|4389.03|0
1622724680000|2021-06-03 12:51:20|4389.08|4389.08|4389.08|4389.08|4389.08|4389.08|4389.08|4389.08|0
1622724690000|2021-06-03 12:51:30|4388.63|4388.63|4388.48|4388.48|4388.63|4388.63|4388.48|4388.48|0
1622724720000|2021-06-03 12:52:00|4388.6|4388.6|4388|4388|4388.6|4388.6|4388|4388|0
1622724730000|2021-06-03 12:52:10|4388.3|4388.3|4389.36|4389.36|4389.36|4389.36|4388.3|4388.3|0
1622724740000|2021-06-03 12:52:20|4389.51|4389.51|4389.81|4389.81|4389.84|4389.84|4389.51|4389.51|0
1622724750000|2021-06-03 12:52:30|4389.51|4389.51|4389.51|4389.51|4389.51|4389.51|4389.51|4389.51|0
1622724760000|2021-06-03 12:52:40|4388.91|4388.91|4389.51|4389.51|4389.51|4389.51|4388.91|4388.91|0
1622724770000|2021-06-03 12:52:50|4390.11|4390.11|4390.11|4390.11|4390.11|4390.11|4390.11|4390.11|0
1622724780000|2021-06-03 12:53:00|4390.16|4390.16|4390.16|4390.16|4390.16|4390.16|4390.16|4390.16|0
1622724790000|2021-06-03 12:53:10|4390.22|4390.22|4390.16|4390.16|4390.22|4390.22|4390.16|4390.16|0
1622724800000|2021-06-03 12:53:20|4390.31|4390.31|4390.34|4390.34|4390.34|4390.34|4390.31|4390.31|0
1622724820000|2021-06-03 12:53:40|4390.28|4390.28|4390.28|4390.28|4390.28|4390.28|4390.28|4390.28|0
1622724840000|2021-06-03 12:54:00|4390.25|4390.25|4389.93|4389.93|4390.25|4390.25|4389.93|4389.93|0
1622724850000|2021-06-03 12:54:10|4390.02|4390.02|4390.02|4390.02|4390.02|4390.02|4390.02|4390.02|0
1622724860000|2021-06-03 12:54:20|4390.32|4390.32|4390.62|4390.62|4390.62|4390.62|4390.32|4390.32|0
1622724870000|2021-06-03 12:54:30|4390.67|4390.67|4390.62|4390.62|4390.67|4390.67|4390.62|4390.62|0
1622724890000|2021-06-03 12:54:50|4390.32|4390.32|4390.32|4390.32|4390.32|4390.32|4390.32|4390.32|0
1622724900000|2021-06-03 12:55:00|4390.62|4390.62|4390.6|4390.6|4390.62|4390.62|4390.6|4390.6|0
1622724910000|2021-06-03 12:55:10|4390.9|4390.9|4390.3|4390.3|4390.9|4390.9|4390.3|4390.3|0
1622724920000|2021-06-03 12:55:20|4390.39|4390.39|4390.09|4390.09|4390.39|4390.39|4390.09|4390.09|0
1622724930000|2021-06-03 12:55:30|4389.97|4389.97|4389.97|4389.97|4389.97|4389.97|4389.97|4389.97|0
1622724970000|2021-06-03 12:56:10|4390.01|4390.01|4390.01|4390.01|4390.01|4390.01|4390.01|4390.01|0
1622724990000|2021-06-03 12:56:30|4390.31|4390.31|4390.49|4390.49|4390.49|4390.49|4390.31|4390.31|0
1622725000000|2021-06-03 12:56:40|4390.79|4390.79|4390.79|4390.79|4390.79|4390.79|4390.79|4390.79|0
1622725050000|2021-06-03 12:57:30|4390.82|4390.82|4390.82|4390.82|4390.82|4390.82|4390.82|4390.82|0
1622725060000|2021-06-03 12:57:40|4390.97|4390.97|4390.97|4390.97|4390.97|4390.97|4390.97|4390.97|0
1622725080000|2021-06-03 12:58:00|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|0
1622725090000|2021-06-03 12:58:10|4390.79|4390.79|4390.7|4390.7|4390.79|4390.79|4390.7|4390.7|0
1622725110000|2021-06-03 12:58:30|4390.4|4390.4|4390.43|4390.43|4390.43|4390.43|4390.4|4390.4|0
1622725140000|2021-06-03 12:59:00|4390.73|4390.73|4390.73|4390.73|4390.73|4390.73|4390.73|4390.73|0
1622725150000|2021-06-03 12:59:10|4390.82|4390.82|4390.94|4390.94|4390.94|4390.94|4390.64|4390.64|0
1622725160000|2021-06-03 12:59:20|4390.8|4390.8|4390.53|4390.53|4390.83|4390.83|4390.53|4390.53|0
1622725170000|2021-06-03 12:59:30|4390.83|4390.83|4390.23|4390.23|4390.83|4390.83|4390.23|4390.23|0
1622725200000|2021-06-03 13:00:00|4390.35|4390.35|4390.65|4390.65|4390.95|4390.95|4390.35|4390.35|0
1622725210000|2021-06-03 13:00:10|4390.62|4390.62|4390.62|4390.62|4390.62|4390.62|4390.62|4390.62|0
1622725220000|2021-06-03 13:00:20|4390.6|4390.6|4390.6|4390.6|4390.6|4390.6|4390.6|4390.6|0
1622725230000|2021-06-03 13:00:30|4391.2|4391.2|4391.8|4391.8|4391.8|4391.8|4391.2|4391.2|0
1622725250000|2021-06-03 13:00:50|4392.1|4392.1|4392.18|4392.18|4392.18|4392.18|4392.1|4392.1|0
1622725260000|2021-06-03 13:01:00|4392.16|4392.16|4392.16|4392.16|4392.16|4392.16|4392.16|4392.16|0
1622725270000|2021-06-03 13:01:10|4392.3|4392.3|4392.45|4392.45|4392.45|4392.45|4392.3|4392.3|0
1622725280000|2021-06-03 13:01:20|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|0
1622725290000|2021-06-03 13:01:30|4392.81|4392.81|4392.81|4392.81|4392.81|4392.81|4392.81|4392.81|0
1622725310000|2021-06-03 13:01:50|4392.99|4392.99|4393.14|4393.14|4393.14|4393.14|4392.99|4392.99|0
1622725320000|2021-06-03 13:02:00|4393.44|4393.44|4393.42|4393.42|4393.49|4393.49|4393.42|4393.42|0
1622725330000|2021-06-03 13:02:10|4393.39|4393.39|4393.39|4393.39|4393.39|4393.39|4393.39|4393.39|0
1622725340000|2021-06-03 13:02:20|4393.41|4393.41|4393.47|4393.47|4393.47|4393.47|4393.41|4393.41|0
1622725350000|2021-06-03 13:02:30|4393.08|4393.08|4393.08|4393.08|4393.08|4393.08|4393.08|4393.08|0
1622725380000|2021-06-03 13:03:00|4393.38|4393.38|4393.38|4393.38|4393.38|4393.38|4393.38|4393.38|0
1622725390000|2021-06-03 13:03:10|4393.4|4393.4|4393.49|4393.49|4393.49|4393.49|4393.4|4393.4|0
1622725410000|2021-06-03 13:03:30|4393.64|4393.64|4393.04|4393.04|4393.64|4393.64|4393.04|4393.04|0
1622725420000|2021-06-03 13:03:40|4392.74|4392.74|4392.74|4392.74|4392.74|4392.74|4392.74|4392.74|0
1622725440000|2021-06-03 13:04:00|4392.59|4392.59|4391.81|4391.81|4392.59|4392.59|4391.81|4391.81|0
1622725450000|2021-06-03 13:04:10|4391.85|4391.85|4391.85|4391.85|4391.85|4391.85|4391.85|4391.85|0
1622725460000|2021-06-03 13:04:20|4392.15|4392.15|4392.75|4392.75|4392.75|4392.75|4392.15|4392.15|0
1622725480000|2021-06-03 13:04:40|4392.45|4392.45|4392.68|4392.68|4392.87|4392.87|4392.45|4392.45|0
1622725490000|2021-06-03 13:04:50|4392.65|4392.65|4392.69|4392.69|4392.69|4392.69|4392.65|4392.65|0
1622725500000|2021-06-03 13:05:00|4392.72|4392.72|4392.87|4392.87|4392.87|4392.87|4392.72|4392.72|0
1622725510000|2021-06-03 13:05:10|4392.89|4392.89|4393.49|4393.49|4393.49|4393.49|4392.89|4392.89|0
1622725520000|2021-06-03 13:05:20|4393.58|4393.58|4394.65|4394.65|4394.65|4394.65|4393.49|4393.49|0
1622725530000|2021-06-03 13:05:30|4394.74|4394.74|4394.74|4394.74|4394.74|4394.74|4394.74|4394.74|0
1622725550000|2021-06-03 13:05:50|4394.44|4394.44|4394.44|4394.44|4394.44|4394.44|4394.44|4394.44|0
1622725560000|2021-06-03 13:06:00|4394.41|4394.41|4393.29|4393.29|4394.41|4394.41|4393.29|4393.29|0
1622725570000|2021-06-03 13:06:10|4392.39|4392.39|4392.39|4392.39|4392.39|4392.39|4392.39|4392.39|0
1622725590000|2021-06-03 13:06:30|4392.44|4392.44|4392.79|4392.79|4392.79|4392.79|4392.44|4392.44|0
1622725600000|2021-06-03 13:06:40|4392.76|4392.76|4392.76|4392.76|4392.76|4392.76|4392.76|4392.76|0
1622725610000|2021-06-03 13:06:50|4392.93|4392.93|4392.76|4392.76|4392.93|4392.93|4392.76|4392.76|0
1622725630000|2021-06-03 13:07:10|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|0
1622725640000|2021-06-03 13:07:20|4392.8|4392.8|4392.8|4392.8|4392.8|4392.8|4392.8|4392.8|0
1622725650000|2021-06-03 13:07:30|4392.77|4392.77|4392.8|4392.8|4392.8|4392.8|4392.77|4392.77|0
1622725660000|2021-06-03 13:07:40|4392.89|4392.89|4392.89|4392.89|4392.89|4392.89|4392.89|4392.89|0
1622725670000|2021-06-03 13:07:50|4393|4393|4393.12|4393.12|4393.12|4393.12|4393|4393|0
1622725680000|2021-06-03 13:08:00|4392.81|4392.81|4392.81|4392.81|4392.81|4392.81|4392.81|4392.81|0
1622725690000|2021-06-03 13:08:10|4392.96|4392.96|4392.96|4392.96|4392.96|4392.96|4392.96|4392.96|0
1622725700000|2021-06-03 13:08:20|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|0
1622725730000|2021-06-03 13:08:50|4393.43|4393.43|4394.02|4394.02|4394.02|4394.02|4393.41|4393.41|0
1622725740000|2021-06-03 13:09:00|4394.06|4394.06|4394.15|4394.15|4394.36|4394.36|4394.06|4394.06|0
1622725750000|2021-06-03 13:09:10|4394.18|4394.18|4394.24|4394.24|4394.28|4394.28|4394.18|4394.18|0
1622725760000|2021-06-03 13:09:20|4394.22|4394.22|4394.93|4394.93|4394.93|4394.93|4394.22|4394.22|0
1622725770000|2021-06-03 13:09:30|4394.88|4394.88|4394.88|4394.88|4394.88|4394.88|4394.88|4394.88|0
1622725780000|2021-06-03 13:09:40|4395.02|4395.02|4395.05|4395.05|4395.14|4395.14|4395.02|4395.02|0
1622725790000|2021-06-03 13:09:50|4395.14|4395.14|4395.14|4395.14|4395.44|4395.44|4395.14|4395.14|0
1622725810000|2021-06-03 13:10:10|4395.44|4395.44|4395.53|4395.53|4395.53|4395.53|4395.44|4395.44|0
1622725820000|2021-06-03 13:10:20|4396.13|4396.13|4396.76|4396.76|4396.76|4396.76|4396.13|4396.13|0
1622725830000|2021-06-03 13:10:30|4396.94|4396.94|4396.85|4396.85|4396.94|4396.94|4396.85|4396.85|0
1622725840000|2021-06-03 13:10:40|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|0
1622725850000|2021-06-03 13:10:50|4396.85|4396.85|4397|4397|4397.15|4397.15|4396.55|4396.55|0
1622725860000|2021-06-03 13:11:00|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|0
1622725880000|2021-06-03 13:11:20|4396.31|4396.31|4396.31|4396.31|4396.31|4396.31|4396.31|4396.31|0
1622725890000|2021-06-03 13:11:30|4396.36|4396.36|4396.29|4396.29|4396.36|4396.36|4396.29|4396.29|0
1622725900000|2021-06-03 13:11:40|4397.19|4397.19|4397.19|4397.19|4397.49|4397.49|4397.19|4397.19|0
1622725910000|2021-06-03 13:11:50|4397.23|4397.23|4397.23|4397.23|4397.25|4397.25|4397.23|4397.23|0
1622725920000|2021-06-03 13:12:00|4397.2|4397.2|4397.2|4397.2|4397.2|4397.2|4397.2|4397.2|0
1622725930000|2021-06-03 13:12:10|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|0
1622725940000|2021-06-03 13:12:20|4397.47|4397.47|4397.59|4397.59|4397.59|4397.59|4397.47|4397.47|0
1622725950000|2021-06-03 13:12:30|4397.74|4397.74|4397.76|4397.76|4397.76|4397.76|4397.74|4397.74|0
1622725960000|2021-06-03 13:12:40|4397.46|4397.46|4397.35|4397.35|4397.46|4397.46|4397.35|4397.35|0
1622725970000|2021-06-03 13:12:50|4397.37|4397.37|4397.16|4397.16|4397.37|4397.37|4397.07|4397.07|0
1622725980000|2021-06-03 13:13:00|4396.98|4396.98|4396.89|4396.89|4396.98|4396.98|4396.89|4396.89|0
1622725990000|2021-06-03 13:13:10|4396.87|4396.87|4397.49|4397.49|4397.49|4397.49|4396.87|4396.87|0
1622726000000|2021-06-03 13:13:20|4397.58|4397.58|4397.58|4397.58|4397.58|4397.58|4397.58|4397.58|0
1622726020000|2021-06-03 13:13:40|4397.88|4397.88|4397.93|4397.93|4397.93|4397.93|4397.84|4397.84|0
1622726030000|2021-06-03 13:13:50|4397.63|4397.63|4397.45|4397.45|4397.63|4397.63|4397.45|4397.45|0
1622726040000|2021-06-03 13:14:00|4397.15|4397.15|4397.48|4397.48|4397.51|4397.51|4397.15|4397.15|0
1622726050000|2021-06-03 13:14:10|4397.43|4397.43|4397.9|4397.9|4397.9|4397.9|4397.43|4397.43|0
1622726060000|2021-06-03 13:14:20|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|0
1622726080000|2021-06-03 13:14:40|4397.9|4397.9|4397.39|4397.39|4397.9|4397.9|4397.39|4397.39|0
1622726090000|2021-06-03 13:14:50|4396.79|4396.79|4397.09|4397.09|4397.09|4397.09|4396.79|4396.79|0
1622726100000|2021-06-03 13:15:00|4397.24|4397.24|4397.24|4397.24|4397.24|4397.24|4397.24|4397.24|0
1622726110000|2021-06-03 13:15:10|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|0
1622726120000|2021-06-03 13:15:20|4397.84|4397.84|4399.07|4399.07|4399.07|4399.07|4397.84|4397.84|0
1622726130000|2021-06-03 13:15:30|4399.37|4399.37|4399.37|4399.37|4399.37|4399.37|4399.37|4399.37|0
1622726140000|2021-06-03 13:15:40|4399.07|4399.07|4398.77|4398.77|4399.07|4399.07|4398.77|4398.77|0
1622726150000|2021-06-03 13:15:50|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|0
1622726160000|2021-06-03 13:16:00|4398.77|4398.77|4398.77|4398.77|4398.77|4398.77|4398.77|4398.77|0
1622726220000|2021-06-03 13:17:00|4398.62|4398.62|4398.71|4398.71|4398.71|4398.71|4398.62|4398.62|0
1622726230000|2021-06-03 13:17:10|4399.01|4399.01|4399.07|4399.07|4399.07|4399.07|4399.01|4399.01|0
1622726240000|2021-06-03 13:17:20|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|0
1622726250000|2021-06-03 13:17:30|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|0
1622726280000|2021-06-03 13:18:00|4399.37|4399.37|4399.67|4399.67|4399.67|4399.67|4399.37|4399.37|0
1622726290000|2021-06-03 13:18:10|4400.12|4400.12|4400.12|4400.12|4400.12|4400.12|4400.12|4400.12|0
1622726320000|2021-06-03 13:18:40|4400.03|4400.03|4400.03|4400.03|4400.03|4400.03|4400.03|4400.03|0
1622726330000|2021-06-03 13:18:50|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|0
1622726350000|2021-06-03 13:19:10|4400.03|4400.03|4400.03|4400.03|4400.03|4400.03|4400.03|4400.03|0
1622726360000|2021-06-03 13:19:20|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|0
1622726380000|2021-06-03 13:19:40|4399.77|4399.77|4399.74|4399.74|4399.77|4399.77|4399.65|4399.65|0
1622726400000|2021-06-03 13:20:00|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|0
1622726410000|2021-06-03 13:20:10|4399.64|4399.64|4399.34|4399.34|4399.64|4399.64|4399.34|4399.34|0
1622726420000|2021-06-03 13:20:20|4399.04|4399.04|4398.83|4398.83|4399.04|4399.04|4398.74|4398.74|0
1622726430000|2021-06-03 13:20:30|4398.23|4398.23|4398.3|4398.3|4398.53|4398.53|4398.23|4398.23|0
1622726440000|2021-06-03 13:20:40|4398.15|4398.15|4398.45|4398.45|4398.45|4398.45|4398.15|4398.15|0
1622726470000|2021-06-03 13:21:10|4398.54|4398.54|4398.54|4398.54|4398.54|4398.54|4398.54|4398.54|0
1622726480000|2021-06-03 13:21:20|4398.57|4398.57|4398.29|4398.29|4398.59|4398.59|4398.29|4398.29|0
1622726490000|2021-06-03 13:21:30|4398.47|4398.47|4398.29|4398.29|4398.47|4398.47|4398.29|4398.29|0
1622726500000|2021-06-03 13:21:40|4398.44|4398.44|4398.53|4398.53|4398.54|4398.54|4398.36|4398.36|0
1622726510000|2021-06-03 13:21:50|4398.71|4398.71|4398.71|4398.71|4399.07|4399.07|4398.71|4398.71|0
1622726520000|2021-06-03 13:22:00|4398.8|4398.8|4398.71|4398.71|4398.89|4398.89|4398.71|4398.71|0
1622726550000|2021-06-03 13:22:30|4398.78|4398.78|4398.85|4398.85|4398.96|4398.96|4398.71|4398.71|0
1622726570000|2021-06-03 13:22:50|4398.91|4398.91|4399.81|4399.81|4399.9|4399.9|4398.91|4398.91|0
1622726580000|2021-06-03 13:23:00|4400.11|4400.11|4399.77|4399.77|4400.11|4400.11|4399.77|4399.77|0
1622726590000|2021-06-03 13:23:10|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|0
1622726600000|2021-06-03 13:23:20|4399.75|4399.75|4399.92|4399.92|4400.01|4400.01|4399.75|4399.75|0
1622726610000|2021-06-03 13:23:30|4400.04|4400.04|4400.04|4400.04|4400.04|4400.04|4400.04|4400.04|0
1622726620000|2021-06-03 13:23:40|4399.95|4399.95|4399.74|4399.74|4400.04|4400.04|4399.74|4399.74|0
1622726630000|2021-06-03 13:23:50|4399.83|4399.83|4399.74|4399.74|4399.83|4399.83|4399.65|4399.65|0
1622726640000|2021-06-03 13:24:00|4399.65|4399.65|4400.21|4400.21|4400.21|4400.21|4399.65|4399.65|0
1622726650000|2021-06-03 13:24:10|4400.3|4400.3|4401.34|4401.34|4401.34|4401.34|4400.3|4400.3|0
1622726660000|2021-06-03 13:24:20|4400.62|4400.62|4400.71|4400.71|4400.71|4400.71|4400.62|4400.62|0
1622726670000|2021-06-03 13:24:30|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|0
1622726680000|2021-06-03 13:24:40|4400.72|4400.72|4400.72|4400.72|4400.87|4400.87|4400.72|4400.72|0
1622726700000|2021-06-03 13:25:00|4401.02|4401.02|4400.72|4400.72|4401.02|4401.02|4400.72|4400.72|0
1622726720000|2021-06-03 13:25:20|4400.81|4400.81|4400.9|4400.9|4400.9|4400.9|4400.81|4400.81|0
1622726730000|2021-06-03 13:25:30|4400.6|4400.6|4400.6|4400.6|4400.6|4400.6|4400.6|4400.6|0
1622726740000|2021-06-03 13:25:40|4400.3|4400.3|4400.33|4400.33|4400.51|4400.51|4400|4400|0
1622726750000|2021-06-03 13:25:50|4400.28|4400.28|4400.34|4400.34|4400.34|4400.34|4400.28|4400.28|0
1622726760000|2021-06-03 13:26:00|4400.04|4400.04|4399.74|4399.74|4400.04|4400.04|4399.74|4399.74|0
1622726770000|2021-06-03 13:26:10|4399.65|4399.65|4399.47|4399.47|4399.65|4399.65|4399.47|4399.47|0
1622726780000|2021-06-03 13:26:20|4399.17|4399.17|4399.35|4399.35|4399.47|4399.47|4399.17|4399.17|0
1622726790000|2021-06-03 13:26:30|4399.44|4399.44|4399.53|4399.53|4399.53|4399.53|4399.44|4399.44|0
1622726810000|2021-06-03 13:26:50|4399.59|4399.59|4399.5|4399.5|4399.89|4399.89|4399.5|4399.5|0
1622726830000|2021-06-03 13:27:10|4399.44|4399.44|4399.42|4399.42|4399.44|4399.44|4399.33|4399.33|0
1622726840000|2021-06-03 13:27:20|4399.27|4399.27|4399.21|4399.21|4399.27|4399.27|4399.21|4399.21|0
1622726850000|2021-06-03 13:27:30|4399.3|4399.3|4399.3|4399.3|4399.3|4399.3|4399.3|4399.3|0
1622726860000|2021-06-03 13:27:40|4399.6|4399.6|4400.05|4400.05|4400.05|4400.05|4399.6|4399.6|0
1622726880000|2021-06-03 13:28:00|4399.75|4399.75|4399.82|4399.82|4399.93|4399.93|4399.75|4399.75|0
1622726890000|2021-06-03 13:28:10|4399.91|4399.91|4400.48|4400.48|4400.48|4400.48|4399.91|4399.91|0
1622726910000|2021-06-03 13:28:30|4400.42|4400.42|4400.42|4400.42|4400.42|4400.42|4400.42|4400.42|0
1622726940000|2021-06-03 13:29:00|4400.51|4400.51|4400.12|4400.12|4400.51|4400.51|4400.12|4400.12|0
1622726960000|2021-06-03 13:29:20|4400.3|4400.3|4400.3|4400.3|4400.3|4400.3|4400.3|4400.3|0
1622726970000|2021-06-03 13:29:30|4400.15|4400.15|4399.98|4399.98|4400.15|4400.15|4399.98|4399.98|0
1622726980000|2021-06-03 13:29:40|4399.68|4399.68|4399.66|4399.66|4399.68|4399.68|4399.66|4399.66|0
1622726990000|2021-06-03 13:29:50|4399.57|4399.57|4399.59|4399.59|4399.62|4399.62|4399.57|4399.57|0
1622727000000|2021-06-03 13:30:00|4399.89|4399.89|4400.87|4400.87|4400.87|4400.87|4399.89|4399.89|0
1622727010000|2021-06-03 13:30:10|4401.17|4401.17|4401.17|4401.17|4401.17|4401.17|4401.17|4401.17|0
1622727020000|2021-06-03 13:30:20|4400.87|4400.87|4400.87|4400.87|4400.87|4400.87|4400.87|4400.87|0
1622727030000|2021-06-03 13:30:30|4400.96|4400.96|4400.36|4400.36|4400.96|4400.96|4400.36|4400.36|0
1622727040000|2021-06-03 13:30:40|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|0
1622727050000|2021-06-03 13:30:50|4400.96|4400.96|4400.96|4400.96|4400.96|4400.96|4400.96|4400.96|0
1622727060000|2021-06-03 13:31:00|4401.17|4401.17|4400.85|4400.85|4401.17|4401.17|4400.57|4400.57|0
1622727070000|2021-06-03 13:31:10|4400.65|4400.65|4400.82|4400.82|4400.82|4400.82|4400.65|4400.65|0
1622727080000|2021-06-03 13:31:20|4400.67|4400.67|4401.54|4401.54|4401.84|4401.84|4400.64|4400.64|0
1622727110000|2021-06-03 13:31:50|4400.64|4400.64|4400.01|4400.01|4400.64|4400.64|4399.92|4399.92|0
1622727120000|2021-06-03 13:32:00|4399.41|4399.41|4399.39|4399.39|4399.45|4399.45|4399.36|4399.36|0
1622727130000|2021-06-03 13:32:10|4399.69|4399.69|4399.69|4399.69|4399.69|4399.69|4399.69|4399.69|0
1622727140000|2021-06-03 13:32:20|4399.64|4399.64|4399.26|4399.26|4399.64|4399.64|4399.26|4399.26|0
1622727150000|2021-06-03 13:32:30|4399.21|4399.21|4399.36|4399.36|4399.36|4399.36|4399.21|4399.21|0
1622727160000|2021-06-03 13:32:40|4399.25|4399.25|4399.2|4399.2|4399.29|4399.29|4399.13|4399.13|0
1622727170000|2021-06-03 13:32:50|4398.9|4398.9|4398.6|4398.6|4398.9|4398.9|4398.6|4398.6|0
1622727180000|2021-06-03 13:33:00|4398.3|4398.3|4398.04|4398.04|4398.75|4398.75|4398.04|4398.04|0
1622727190000|2021-06-03 13:33:10|4398.09|4398.09|4398.69|4398.69|4398.69|4398.69|4398.09|4398.09|0
1622727200000|2021-06-03 13:33:20|4398.78|4398.78|4398.48|4398.48|4398.78|4398.78|4398.48|4398.48|0
1622727210000|2021-06-03 13:33:30|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|0
1622727220000|2021-06-03 13:33:40|4398.36|4398.36|4398.88|4398.88|4398.88|4398.88|4398.36|4398.36|0
1622727230000|2021-06-03 13:33:50|4398.97|4398.97|4399.09|4399.09|4399.09|4399.09|4398.94|4398.94|0
1622727240000|2021-06-03 13:34:00|4399.39|4399.39|4399.24|4399.24|4399.39|4399.39|4399.24|4399.24|0
1622727250000|2021-06-03 13:34:10|4400.14|4400.14|4401.39|4401.39|4401.39|4401.39|4400.14|4400.14|0
1622727260000|2021-06-03 13:34:20|4401.69|4401.69|4401.69|4401.69|4401.69|4401.69|4401.69|4401.69|0
1622727270000|2021-06-03 13:34:30|4401.6|4401.6|4401.9|4401.9|4401.9|4401.9|4401.6|4401.6|0
1622727280000|2021-06-03 13:34:40|4401.99|4401.99|4402.89|4402.89|4402.89|4402.89|4401.99|4401.99|0
1622727290000|2021-06-03 13:34:50|4403.04|4403.04|4403.04|4403.04|4403.04|4403.04|4403.04|4403.04|0
1622727300000|2021-06-03 13:35:00|4403.64|4403.64|4404.08|4404.08|4404.08|4404.08|4403.64|4403.64|0
1622727310000|2021-06-03 13:35:10|4404.13|4404.13|4404.12|4404.12|4404.16|4404.16|4404.12|4404.12|0
1622727320000|2021-06-03 13:35:20|4403.97|4403.97|4404.53|4404.53|4405.43|4405.43|4403.86|4403.86|0
1622727330000|2021-06-03 13:35:30|4404.62|4404.62|4404.62|4404.62|4404.62|4404.62|4404.62|4404.62|0
1622727350000|2021-06-03 13:35:50|4404.32|4404.32|4404.44|4404.44|4404.62|4404.62|4404.32|4404.32|0
1622727360000|2021-06-03 13:36:00|4404.14|4404.14|4404.92|4404.92|4404.92|4404.92|4404.14|4404.14|0
1622727370000|2021-06-03 13:36:10|4404.9|4404.9|4404.6|4404.6|4404.9|4404.9|4404.6|4404.6|0
1622727380000|2021-06-03 13:36:20|4404.57|4404.57|4404.57|4404.57|4404.57|4404.57|4404.57|4404.57|0
1622727390000|2021-06-03 13:36:30|4404.61|4404.61|4404.76|4404.76|4404.76|4404.76|4404.61|4404.61|0
1622727400000|2021-06-03 13:36:40|4405.36|4405.36|4405.36|4405.36|4405.36|4405.36|4405.36|4405.36|0
1622727420000|2021-06-03 13:37:00|4405.66|4405.66|4405.96|4405.96|4405.96|4405.96|4405.66|4405.66|0
1622727430000|2021-06-03 13:37:10|4406.26|4406.26|4406.56|4406.56|4406.56|4406.56|4406.26|4406.26|0
1622727440000|2021-06-03 13:37:20|4406.59|4406.59|4406.59|4406.59|4406.59|4406.59|4406.29|4406.29|0
1622727450000|2021-06-03 13:37:30|4406.54|4406.54|4406.86|4406.86|4407.16|4407.16|4406.49|4406.49|0
1622727460000|2021-06-03 13:37:40|4407.46|4407.46|4407.97|4407.97|4407.97|4407.97|4407.46|4407.46|0
1622727470000|2021-06-03 13:37:50|4408.01|4408.01|4408.01|4408.01|4408.01|4408.01|4408.01|4408.01|0
1622727480000|2021-06-03 13:38:00|4407.71|4407.71|4407.47|4407.47|4407.71|4407.71|4407.47|4407.47|0
1622727490000|2021-06-03 13:38:10|4407.53|4407.53|4407.36|4407.36|4407.53|4407.53|4407.36|4407.36|0
1622727500000|2021-06-03 13:38:20|4407.08|4407.08|4406.94|4406.94|4407.08|4407.08|4406.94|4406.94|0
1622727510000|2021-06-03 13:38:30|4406.89|4406.89|4406.85|4406.85|4406.89|4406.89|4406.85|4406.85|0
1622727530000|2021-06-03 13:38:50|4407.15|4407.15|4406.94|4406.94|4407.15|4407.15|4406.79|4406.79|0
1622727540000|2021-06-03 13:39:00|4407.24|4407.24|4407.48|4407.48|4407.48|4407.48|4407.18|4407.18|0
1622727560000|2021-06-03 13:39:20|4407.18|4407.18|4407.18|4407.18|4407.18|4407.18|4407.18|4407.18|0
1622727570000|2021-06-03 13:39:30|4407.03|4407.03|4407.03|4407.03|4407.03|4407.03|4407.03|4407.03|0
1622727590000|2021-06-03 13:39:50|4407.01|4407.01|4407.01|4407.01|4407.01|4407.01|4407.01|4407.01|0
1622727600000|2021-06-03 13:40:00|4407.16|4407.16|4406.92|4406.92|4407.31|4407.31|4406.92|4406.92|0
1622727610000|2021-06-03 13:40:10|4407.01|4407.01|4406.95|4406.95|4407.01|4407.01|4406.95|4406.95|0
1622727620000|2021-06-03 13:40:20|4406.8|4406.8|4406.8|4406.8|4406.8|4406.8|4406.8|4406.8|0
1622727630000|2021-06-03 13:40:30|4406.66|4406.66|4406.36|4406.36|4406.66|4406.66|4405.75|4405.75|0
1622727640000|2021-06-03 13:40:40|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|0
1622727650000|2021-06-03 13:40:50|4406.14|4406.14|4406.92|4406.92|4407.28|4407.28|4406.05|4406.05|0
1622727670000|2021-06-03 13:41:10|4406.87|4406.87|4406.81|4406.81|4406.87|4406.87|4406.81|4406.81|0
1622727680000|2021-06-03 13:41:20|4406.64|4406.64|4407.58|4407.58|4407.58|4407.58|4406.64|4406.64|0
1622727690000|2021-06-03 13:41:30|4407.54|4407.54|4407.46|4407.46|4407.54|4407.54|4407.46|4407.46|0
1622727700000|2021-06-03 13:41:40|4407.37|4407.37|4407.67|4407.67|4407.67|4407.67|4407.37|4407.37|0
1622727710000|2021-06-03 13:41:50|4407.37|4407.37|4407.37|4407.37|4407.37|4407.37|4407.37|4407.37|0
1622727720000|2021-06-03 13:42:00|4407.19|4407.19|4407.19|4407.19|4407.19|4407.19|4407.19|4407.19|0
1622727730000|2021-06-03 13:42:10|4407.1|4407.1|4406.88|4406.88|4407.1|4407.1|4406.88|4406.88|0
1622727740000|2021-06-03 13:42:20|4406.83|4406.83|4406.81|4406.81|4406.83|4406.83|4406.81|4406.81|0
1622727750000|2021-06-03 13:42:30|4406.83|4406.83|4406.88|4406.88|4406.88|4406.88|4406.83|4406.83|0
1622727770000|2021-06-03 13:42:50|4406.7|4406.7|4406.7|4406.7|4406.7|4406.7|4406.7|4406.7|0
1622727780000|2021-06-03 13:43:00|4406.73|4406.73|4406.73|4406.73|4406.73|4406.73|4406.73|4406.73|0
1622727800000|2021-06-03 13:43:20|4406.68|4406.68|4406.65|4406.65|4406.98|4406.98|4406.65|4406.65|0
1622727810000|2021-06-03 13:43:30|4406.8|4406.8|4406.49|4406.49|4406.8|4406.8|4406.49|4406.49|0
1622727820000|2021-06-03 13:43:40|4406.19|4406.19|4406.38|4406.38|4406.38|4406.38|4406.08|4406.08|0
1622727830000|2021-06-03 13:43:50|4406.68|4406.68|4406.68|4406.68|4406.68|4406.68|4406.68|4406.68|0
1622727840000|2021-06-03 13:44:00|4406.38|4406.38|4406.08|4406.08|4406.38|4406.38|4406.08|4406.08|0
1622727850000|2021-06-03 13:44:10|4406.17|4406.17|4406.17|4406.17|4406.17|4406.17|4406.17|4406.17|0
1622727860000|2021-06-03 13:44:20|4406|4406|4406|4406|4406|4406|4405.94|4405.94|0
1622727870000|2021-06-03 13:44:30|4406.09|4406.09|4406.2|4406.2|4406.2|4406.2|4406.09|4406.09|0
1622727880000|2021-06-03 13:44:40|4406.5|4406.5|4406.5|4406.5|4406.5|4406.5|4406.5|4406.5|0
1622727900000|2021-06-03 13:45:00|4406.2|4406.2|4405.72|4405.72|4406.2|4406.2|4405.72|4405.72|0
1622727920000|2021-06-03 13:45:20|4405.93|4405.93|4405.93|4405.93|4405.93|4405.93|4405.93|4405.93|0
1622727930000|2021-06-03 13:45:30|4405.63|4405.63|4405.53|4405.53|4405.63|4405.63|4405.33|4405.33|0
1622727940000|2021-06-03 13:45:40|4404.93|4404.93|4404.95|4404.95|4404.95|4404.95|4404.93|4404.93|0
1622727950000|2021-06-03 13:45:50|4404.65|4404.65|4404.41|4404.41|4404.65|4404.65|4404.41|4404.41|0
1622727960000|2021-06-03 13:46:00|4404.27|4404.27|4403.82|4403.82|4404.27|4404.27|4403.82|4403.82|0
1622727970000|2021-06-03 13:46:10|4404.42|4404.42|4404.87|4404.87|4404.87|4404.87|4404.42|4404.42|0
1622728000000|2021-06-03 13:46:40|4404.78|4404.78|4404.78|4404.78|4404.78|4404.78|4404.78|4404.78|0
1622728020000|2021-06-03 13:47:00|4405.08|4405.08|4405.17|4405.17|4405.17|4405.17|4405.08|4405.08|0
1622728030000|2021-06-03 13:47:10|4405.14|4405.14|4405.42|4405.42|4405.42|4405.42|4405.12|4405.12|0
1622728040000|2021-06-03 13:47:20|4405.51|4405.51|4405.51|4405.51|4405.51|4405.51|4405.51|4405.51|0
1622728060000|2021-06-03 13:47:40|4405.47|4405.47|4405.32|4405.32|4405.47|4405.47|4405.32|4405.32|0
1622728070000|2021-06-03 13:47:50|4405.28|4405.28|4405.28|4405.28|4405.28|4405.28|4405.28|4405.28|0
1622728080000|2021-06-03 13:48:00|4405.24|4405.24|4404.47|4404.47|4405.24|4405.24|4404.47|4404.47|0
1622728090000|2021-06-03 13:48:10|4404.17|4404.17|4404.21|4404.21|4404.21|4404.21|4404.07|4404.07|0
1622728100000|2021-06-03 13:48:20|4404.18|4404.18|4403.88|4403.88|4404.18|4404.18|4403.88|4403.88|0
1622728110000|2021-06-03 13:48:30|4403.73|4403.73|4403.46|4403.46|4403.73|4403.73|4403.29|4403.29|0
1622728120000|2021-06-03 13:48:40|4403.16|4403.16|4401.66|4401.66|4403.16|4403.16|4401.66|4401.66|0
1622728130000|2021-06-03 13:48:50|4400.91|4400.91|4400.1|4400.1|4401|4401|4400.1|4400.1|0
1622728140000|2021-06-03 13:49:00|4400.4|4400.4|4401|4401|4401|4401|4400.4|4400.4|0
1622728150000|2021-06-03 13:49:10|4401.15|4401.15|4402.31|4402.31|4402.31|4402.31|4401.15|4401.15|0
1622728160000|2021-06-03 13:49:20|4402.61|4402.61|4403.21|4403.21|4403.27|4403.27|4402.61|4402.61|0
1622728170000|2021-06-03 13:49:30|4403.17|4403.17|4403.17|4403.17|4403.17|4403.17|4403.17|4403.17|0
1622728180000|2021-06-03 13:49:40|4403.1|4403.1|4403.72|4403.72|4403.72|4403.72|4403.1|4403.1|0
1622728190000|2021-06-03 13:49:50|4403.75|4403.75|4404.2|4404.2|4404.2|4404.2|4403.75|4403.75|0
1622728200000|2021-06-03 13:50:00|4404.5|4404.5|4404.38|4404.38|4404.61|4404.61|4404.38|4404.38|0
1622728220000|2021-06-03 13:50:20|4404.68|4404.68|4405.7|4405.7|4405.7|4405.7|4404.68|4404.68|0
1622728230000|2021-06-03 13:50:30|4405.79|4405.79|4406.99|4406.99|4406.99|4406.99|4405.79|4405.79|0
1622728250000|2021-06-03 13:50:50|4406.69|4406.69|4406.69|4406.69|4406.99|4406.99|4406.69|4406.69|0
1622728260000|2021-06-03 13:51:00|4406.39|4406.39|4406.09|4406.09|4406.39|4406.39|4406.09|4406.09|0
1622728270000|2021-06-03 13:51:10|4406.18|4406.18|4406.48|4406.48|4406.48|4406.48|4406.18|4406.18|0
1622728280000|2021-06-03 13:51:20|4405.97|4405.97|4405.97|4405.97|4405.97|4405.97|4405.97|4405.97|0
1622728300000|2021-06-03 13:51:40|4405.82|4405.82|4405.52|4405.52|4405.82|4405.82|4405.52|4405.52|0
1622728320000|2021-06-03 13:52:00|4405.67|4405.67|4405.67|4405.67|4405.67|4405.67|4405.37|4405.37|0
1622728340000|2021-06-03 13:52:20|4405.97|4405.97|4406.57|4406.57|4406.57|4406.57|4405.97|4405.97|0
1622728350000|2021-06-03 13:52:30|4406.48|4406.48|4406.33|4406.33|4406.48|4406.48|4406.33|4406.33|0
1622728360000|2021-06-03 13:52:40|4406.54|4406.54|4406.54|4406.54|4406.54|4406.54|4406.54|4406.54|0
1622728370000|2021-06-03 13:52:50|4406.24|4406.24|4405.37|4405.37|4406.24|4406.24|4405.34|4405.34|0
1622728380000|2021-06-03 13:53:00|4405.68|4405.68|4405.68|4405.68|4405.68|4405.68|4405.68|4405.68|0
1622728390000|2021-06-03 13:53:10|4405.37|4405.37|4405.37|4405.37|4405.37|4405.37|4405.37|4405.37|0
1622728400000|2021-06-03 13:53:20|4405.53|4405.53|4405.83|4405.83|4405.83|4405.83|4405.53|4405.53|0
1622728410000|2021-06-03 13:53:30|4405.77|4405.77|4405.77|4405.77|4405.77|4405.77|4405.77|4405.77|0
1622728420000|2021-06-03 13:53:40|4406.07|4406.07|4406.07|4406.07|4406.07|4406.07|4406.07|4406.07|0
1622728430000|2021-06-03 13:53:50|4406.22|4406.22|4405.74|4405.74|4406.22|4406.22|4405.74|4405.74|0
1622728440000|2021-06-03 13:54:00|4405.89|4405.89|4406.23|4406.23|4406.23|4406.23|4405.89|4405.89|0
1622728450000|2021-06-03 13:54:10|4406.17|4406.17|4406.32|4406.32|4406.32|4406.32|4406.17|4406.17|0
1622728460000|2021-06-03 13:54:20|4406.02|4406.02|4405.6|4405.6|4406.02|4406.02|4405.58|4405.58|0
1622728470000|2021-06-03 13:54:30|4405.3|4405.3|4405.3|4405.3|4405.3|4405.3|4405.3|4405.3|0
1622728480000|2021-06-03 13:54:40|4405|4405|4405|4405|4405|4405|4405|4405|0
1622728500000|2021-06-03 13:55:00|4404.55|4404.55|4403.67|4403.67|4404.55|4404.55|4403.67|4403.67|0
1622728510000|2021-06-03 13:55:10|4403.37|4403.37|4403.37|4403.37|4403.37|4403.37|4403.37|4403.37|0
1622728520000|2021-06-03 13:55:20|4403.22|4403.22|4403.4|4403.4|4403.4|4403.4|4403.07|4403.07|0
1622728530000|2021-06-03 13:55:30|4403.42|4403.42|4403.47|4403.47|4403.47|4403.47|4403.42|4403.42|0
1622728540000|2021-06-03 13:55:40|4403.17|4403.17|4403.32|4403.32|4403.32|4403.32|4403.02|4403.02|0
1622728550000|2021-06-03 13:55:50|4403.62|4403.62|4403.53|4403.53|4403.62|4403.62|4403.47|4403.47|0
1622728560000|2021-06-03 13:56:00|4403.44|4403.44|4403.44|4403.44|4403.44|4403.44|4403.44|4403.44|0
1622728570000|2021-06-03 13:56:10|4403.14|4403.14|4403.57|4403.57|4403.57|4403.57|4403.14|4403.14|0
1622728590000|2021-06-03 13:56:30|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|0
1622728600000|2021-06-03 13:56:40|4403.57|4403.57|4403.87|4403.87|4403.87|4403.87|4403.57|4403.57|0
1622728610000|2021-06-03 13:56:50|4403.72|4403.72|4403.72|4403.72|4403.83|4403.83|4403.72|4403.72|0
1622728620000|2021-06-03 13:57:00|4403.87|4403.87|4404.17|4404.17|4404.17|4404.17|4403.87|4403.87|0
1622728630000|2021-06-03 13:57:10|4404.47|4404.47|4404.47|4404.47|4404.47|4404.47|4404.47|4404.47|0
1622728640000|2021-06-03 13:57:20|4404.51|4404.51|4404.6|4404.6|4404.6|4404.6|4404.51|4404.51|0
1622728650000|2021-06-03 13:57:30|4404.45|4404.45|4404.3|4404.3|4404.45|4404.45|4404.3|4404.3|0
1622728660000|2021-06-03 13:57:40|4404.34|4404.34|4404.34|4404.34|4404.34|4404.34|4404.34|4404.34|0
1622728670000|2021-06-03 13:57:50|4404.25|4404.25|4403.95|4403.95|4404.25|4404.25|4403.95|4403.95|0
1622728680000|2021-06-03 13:58:00|4404.25|4404.25|4404.25|4404.25|4404.25|4404.25|4404.25|4404.25|0
1622728700000|2021-06-03 13:58:20|4404.2|4404.2|4404.2|4404.2|4404.2|4404.2|4404.2|4404.2|0
1622728710000|2021-06-03 13:58:30|4404.35|4404.35|4404.35|4404.35|4404.35|4404.35|4404.35|4404.35|0
1622728740000|2021-06-03 13:59:00|4404.05|4404.05|4404.14|4404.14|4404.14|4404.14|4404.05|4404.05|0
1622728780000|2021-06-03 13:59:40|4404.44|4404.44|4404.44|4404.44|4404.44|4404.44|4404.44|4404.44|0
1622728790000|2021-06-03 13:59:50|4404.14|4404.14|4404.14|4404.14|4404.14|4404.14|4404.14|4404.14|0
1622728800000|2021-06-03 14:00:00|4404.74|4404.74|4405.01|4405.01|4405.01|4405.01|4404.71|4404.71|0
1622728810000|2021-06-03 14:00:10|4405.06|4405.06|4405.68|4405.68|4405.68|4405.68|4405.01|4405.01|0
1622728820000|2021-06-03 14:00:20|4405.96|4405.96|4406.09|4406.09|4406.09|4406.09|4405.96|4405.96|0
1622728830000|2021-06-03 14:00:30|4406.54|4406.54|4407.14|4407.14|4407.14|4407.14|4406.54|4406.54|0
1622728840000|2021-06-03 14:00:40|4407.2|4407.2|4406.9|4406.9|4407.2|4407.2|4406.9|4406.9|0
1622728850000|2021-06-03 14:00:50|4407.05|4407.05|4407.35|4407.35|4407.35|4407.35|4407.05|4407.05|0
1622728860000|2021-06-03 14:01:00|4407.5|4407.5|4407.82|4407.82|4407.82|4407.82|4407.5|4407.5|0
1622728870000|2021-06-03 14:01:10|4407.84|4407.84|4407.24|4407.24|4407.84|4407.84|4407.24|4407.24|0
1622728880000|2021-06-03 14:01:20|4407.12|4407.12|4407.04|4407.04|4407.12|4407.12|4407.04|4407.04|0
1622728890000|2021-06-03 14:01:30|4406.99|4406.99|4406.93|4406.93|4406.99|4406.99|4406.93|4406.93|0
1622728900000|2021-06-03 14:01:40|4406.95|4406.95|4407.7|4407.7|4407.7|4407.7|4406.95|4406.95|0
1622728910000|2021-06-03 14:01:50|4408|4408|4408|4408|4408|4408|4408|4408|0
1622728920000|2021-06-03 14:02:00|4408.04|4408.04|4406.69|4406.69|4408.04|4408.04|4406.69|4406.69|0
1622728940000|2021-06-03 14:02:20|4406.39|4406.39|4405.55|4405.55|4406.39|4406.39|4405.55|4405.55|0
1622728950000|2021-06-03 14:02:30|4405.4|4405.4|4405.4|4405.4|4405.4|4405.4|4405.4|4405.4|0
1622728960000|2021-06-03 14:02:40|4405.37|4405.37|4405.27|4405.27|4405.37|4405.37|4405.22|4405.22|0
1622728980000|2021-06-03 14:03:00|4405.25|4405.25|4405.43|4405.43|4405.43|4405.43|4405.19|4405.19|0
1622728990000|2021-06-03 14:03:10|4405.49|4405.49|4405.52|4405.52|4405.63|4405.63|4405.49|4405.49|0
1622729000000|2021-06-03 14:03:20|4405.61|4405.61|4406.08|4406.08|4406.08|4406.08|4405.61|4405.61|0
1622729010000|2021-06-03 14:03:30|4406.23|4406.23|4405.93|4405.93|4406.23|4406.23|4405.93|4405.93|0
1622729020000|2021-06-03 14:03:40|4405.63|4405.63|4405.63|4405.63|4405.63|4405.63|4405.33|4405.33|0
1622729030000|2021-06-03 14:03:50|4405.66|4405.66|4405.33|4405.33|4405.66|4405.66|4405.33|4405.33|0
1622729070000|2021-06-03 14:04:30|4405.63|4405.63|4405.63|4405.63|4405.63|4405.63|4405.63|4405.63|0
1622729090000|2021-06-03 14:04:50|4405.33|4405.33|4405.33|4405.33|4405.33|4405.33|4405.33|4405.33|0
1622729100000|2021-06-03 14:05:00|4405.37|4405.37|4404.82|4404.82|4405.42|4405.42|4404.82|4404.82|0
1622729110000|2021-06-03 14:05:10|4404.52|4404.52|4404.52|4404.52|4404.52|4404.52|4404.52|4404.52|0
1622729130000|2021-06-03 14:05:30|4404.37|4404.37|4404.37|4404.37|4404.37|4404.37|4404.37|4404.37|0
1622729140000|2021-06-03 14:05:40|4404.67|4404.67|4404.37|4404.37|4404.67|4404.67|4404.37|4404.37|0
1622729150000|2021-06-03 14:05:50|4404.67|4404.67|4404.67|4404.67|4404.67|4404.67|4404.67|4404.67|0
1622729170000|2021-06-03 14:06:10|4404.7|4404.7|4404.7|4404.7|4404.7|4404.7|4404.7|4404.7|0
1622729180000|2021-06-03 14:06:20|4404.66|4404.66|4404.06|4404.06|4404.66|4404.66|4404.06|4404.06|0
1622729190000|2021-06-03 14:06:30|4403.31|4403.31|4403.02|4403.02|4403.31|4403.31|4403.02|4403.02|0
1622729200000|2021-06-03 14:06:40|4403.31|4403.31|4403.5|4403.5|4403.5|4403.5|4403.31|4403.31|0
1622729210000|2021-06-03 14:06:50|4403.65|4403.65|4404.01|4404.01|4404.01|4404.01|4403.47|4403.47|0
1622729220000|2021-06-03 14:07:00|4404.04|4404.04|4404.04|4404.04|4404.04|4404.04|4404.04|4404.04|0
1622729240000|2021-06-03 14:07:20|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|0
1622729250000|2021-06-03 14:07:30|4404.34|4404.34|4404.04|4404.04|4404.34|4404.34|4404.04|4404.04|0
1622729260000|2021-06-03 14:07:40|4404.08|4404.08|4405.13|4405.13|4405.13|4405.13|4404.08|4404.08|0
1622729270000|2021-06-03 14:07:50|4405.43|4405.43|4405.43|4405.43|4405.43|4405.43|4405.43|4405.43|0
1622729280000|2021-06-03 14:08:00|4405.73|4405.73|4406.18|4406.18|4406.18|4406.18|4405.73|4405.73|0
1622729290000|2021-06-03 14:08:10|4406.03|4406.03|4405.73|4405.73|4406.03|4406.03|4405.73|4405.73|0
1622729310000|2021-06-03 14:08:30|4405.76|4405.76|4405.84|4405.84|4405.84|4405.84|4405.76|4405.76|0
1622729320000|2021-06-03 14:08:40|4405.78|4405.78|4405.78|4405.78|4405.78|4405.78|4405.78|4405.78|0
1622729330000|2021-06-03 14:08:50|4405.63|4405.63|4405.97|4405.97|4405.97|4405.97|4405.52|4405.52|0
1622729340000|2021-06-03 14:09:00|4406.08|4406.08|4406.75|4406.75|4406.78|4406.78|4406.08|4406.08|0
1622729350000|2021-06-03 14:09:10|4406.73|4406.73|4406.28|4406.28|4406.73|4406.73|4406.21|4406.21|0
1622729360000|2021-06-03 14:09:20|4405.83|4405.83|4405.83|4405.83|4405.83|4405.83|4405.83|4405.83|0
1622729370000|2021-06-03 14:09:30|4405.68|4405.68|4405.68|4405.68|4405.68|4405.68|4405.68|4405.68|0
1622729380000|2021-06-03 14:09:40|4405.38|4405.38|4405.38|4405.38|4405.38|4405.38|4405.38|4405.38|0
1622729400000|2021-06-03 14:10:00|4405.33|4405.33|4404.55|4404.55|4405.33|4405.33|4404.55|4404.55|0
1622729410000|2021-06-03 14:10:10|4403.95|4403.95|4403.43|4403.43|4403.95|4403.95|4403.26|4403.26|0
1622729420000|2021-06-03 14:10:20|4403.74|4403.74|4403.86|4403.86|4404.31|4404.31|4403.49|4403.49|0
1622729430000|2021-06-03 14:10:30|4403.84|4403.84|4403.54|4403.54|4403.84|4403.84|4403.54|4403.54|0
1622729440000|2021-06-03 14:10:40|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|0
1622729450000|2021-06-03 14:10:50|4403.43|4403.43|4402.38|4402.38|4403.43|4403.43|4402.38|4402.38|0
1622729460000|2021-06-03 14:11:00|4402.44|4402.44|4403.18|4403.18|4403.18|4403.18|4402.44|4402.44|0
1622729480000|2021-06-03 14:11:20|4403.48|4403.48|4404.08|4404.08|4404.08|4404.08|4403.48|4403.48|0
1622729490000|2021-06-03 14:11:30|4404.39|4404.39|4404.39|4404.39|4404.39|4404.39|4404.39|4404.39|0
1622729500000|2021-06-03 14:11:40|4404.69|4404.69|4405.73|4405.73|4405.88|4405.88|4404.69|4404.69|0
1622729510000|2021-06-03 14:11:50|4406.03|4406.03|4405.89|4405.89|4406.03|4406.03|4405.89|4405.89|0
1622729520000|2021-06-03 14:12:00|4405.86|4405.86|4405.86|4405.86|4405.86|4405.86|4405.86|4405.86|0
1622729540000|2021-06-03 14:12:20|4406.16|4406.16|4406.25|4406.25|4406.25|4406.25|4406.16|4406.16|0
1622729550000|2021-06-03 14:12:30|4406.14|4406.14|4405.5|4405.5|4406.14|4406.14|4405.5|4405.5|0
1622729560000|2021-06-03 14:12:40|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|0
1622729570000|2021-06-03 14:12:50|4405.54|4405.54|4405.52|4405.52|4405.54|4405.54|4405.52|4405.52|0
1622729580000|2021-06-03 14:13:00|4405.56|4405.56|4405.51|4405.51|4405.62|4405.62|4405.51|4405.51|0
1622729590000|2021-06-03 14:13:10|4405.36|4405.36|4405.36|4405.36|4405.36|4405.36|4405.36|4405.36|0
1622729600000|2021-06-03 14:13:20|4405.66|4405.66|4405.96|4405.96|4405.96|4405.96|4405.66|4405.66|0
1622729610000|2021-06-03 14:13:30|4406.11|4406.11|4406.11|4406.11|4406.11|4406.11|4406.11|4406.11|0
1622729620000|2021-06-03 14:13:40|4405.96|4405.96|4406.02|4406.02|4406.07|4406.07|4405.96|4405.96|0
1622729640000|2021-06-03 14:14:00|4406.32|4406.32|4406.41|4406.41|4406.41|4406.41|4406.32|4406.32|0
1622729650000|2021-06-03 14:14:10|4405.96|4405.96|4406.06|4406.06|4406.06|4406.06|4405.91|4405.91|0
1622729660000|2021-06-03 14:14:20|4405.97|4405.97|4405.97|4405.97|4405.97|4405.97|4405.97|4405.97|0
1622729670000|2021-06-03 14:14:30|4405.82|4405.82|4405.82|4405.82|4405.82|4405.82|4405.82|4405.82|0
1622729680000|2021-06-03 14:14:40|4405.88|4405.88|4405.93|4405.93|4405.93|4405.93|4405.88|4405.88|0
1622729690000|2021-06-03 14:14:50|4405.88|4405.88|4405.67|4405.67|4405.88|4405.88|4405.67|4405.67|0
1622729700000|2021-06-03 14:15:00|4405.52|4405.52|4405.07|4405.07|4405.52|4405.52|4405.07|4405.07|0
1622729720000|2021-06-03 14:15:20|4405.05|4405.05|4404.64|4404.64|4405.12|4405.12|4404.34|4404.34|0
1622729740000|2021-06-03 14:15:40|4404.94|4404.94|4404.83|4404.83|4404.94|4404.94|4404.49|4404.49|0
1622729750000|2021-06-03 14:15:50|4404.78|4404.78|4405.37|4405.37|4405.37|4405.37|4404.78|4404.78|0
1622729760000|2021-06-03 14:16:00|4405.07|4405.07|4405.02|4405.02|4405.07|4405.07|4405.02|4405.02|0
1622729770000|2021-06-03 14:16:10|4405.32|4405.32|4405.32|4405.32|4405.32|4405.32|4405.32|4405.32|0
1622729780000|2021-06-03 14:16:20|4405.47|4405.47|4405.43|4405.43|4405.49|4405.49|4405.43|4405.43|0
1622729800000|2021-06-03 14:16:40|4405.58|4405.58|4405.58|4405.58|4405.58|4405.58|4405.58|4405.58|0
1622729810000|2021-06-03 14:16:50|4405.67|4405.67|4405.62|4405.62|4405.71|4405.71|4405.62|4405.62|0
1622729830000|2021-06-03 14:17:10|4405.92|4405.92|4405.92|4405.92|4405.92|4405.92|4405.92|4405.92|0
1622729840000|2021-06-03 14:17:20|4406.01|4406.01|4405.41|4405.41|4406.01|4406.01|4405.41|4405.41|0
1622729850000|2021-06-03 14:17:30|4405.71|4405.71|4405.71|4405.71|4405.71|4405.71|4405.71|4405.71|0
1622729860000|2021-06-03 14:17:40|4405.81|4405.81|4405.81|4405.81|4405.81|4405.81|4405.81|4405.81|0
1622729870000|2021-06-03 14:17:50|4405.7|4405.7|4405.79|4405.79|4405.79|4405.79|4405.7|4405.7|0
1622729880000|2021-06-03 14:18:00|4406.09|4406.09|4406.18|4406.18|4406.18|4406.18|4406.09|4406.09|0
1622729890000|2021-06-03 14:18:10|4406.13|4406.13|4406|4406|4406.15|4406.15|4406|4406|0
1622729900000|2021-06-03 14:18:20|4405.91|4405.91|4405.94|4405.94|4405.94|4405.94|4405.91|4405.91|0
1622729910000|2021-06-03 14:18:30|4405.64|4405.64|4405.64|4405.64|4405.64|4405.64|4405.64|4405.64|0
1622729920000|2021-06-03 14:18:40|4405.94|4405.94|4406.74|4406.74|4406.74|4406.74|4405.94|4405.94|0
1622729930000|2021-06-03 14:18:50|4406.89|4406.89|4406.72|4406.72|4406.89|4406.89|4406.72|4406.72|0
1622729940000|2021-06-03 14:19:00|4407.02|4407.02|4407.83|4407.83|4407.92|4407.92|4407.02|4407.02|0
1622729950000|2021-06-03 14:19:10|4407.89|4407.89|4407.68|4407.68|4407.98|4407.98|4407.68|4407.68|0
1622729960000|2021-06-03 14:19:20|4407.38|4407.38|4407.38|4407.38|4407.38|4407.38|4407.38|4407.38|0
1622729970000|2021-06-03 14:19:30|4407.53|4407.53|4407.83|4407.83|4407.83|4407.83|4407.53|4407.53|0
1622729980000|2021-06-03 14:19:40|4407.87|4407.87|4407.87|4407.87|4407.87|4407.87|4407.87|4407.87|0
1622729990000|2021-06-03 14:19:50|4407.57|4407.57|4407.57|4407.57|4407.57|4407.57|4407.57|4407.57|0
1622730000000|2021-06-03 14:20:00|4407.72|4407.72|4408.02|4408.02|4408.02|4408.02|4407.72|4407.72|0
1622730010000|2021-06-03 14:20:10|4408.17|4408.17|4408.35|4408.35|4408.35|4408.35|4408.17|4408.17|0
1622730020000|2021-06-03 14:20:20|4408.5|4408.5|4408.5|4408.5|4408.5|4408.5|4408.5|4408.5|0
1622730040000|2021-06-03 14:20:40|4408.2|4408.2|4408.2|4408.2|4408.2|4408.2|4408.2|4408.2|0
1622730060000|2021-06-03 14:21:00|4407.9|4407.9|4407.9|4407.9|4407.9|4407.9|4407.9|4407.9|0
1622730070000|2021-06-03 14:21:10|4408.07|4408.07|4408.16|4408.16|4408.16|4408.16|4408.07|4408.07|0
1622730110000|2021-06-03 14:21:50|4407.56|4407.56|4407.56|4407.56|4407.56|4407.56|4407.56|4407.56|0
1622730120000|2021-06-03 14:22:00|4407.86|4407.86|4408.16|4408.16|4408.16|4408.16|4407.86|4407.86|0
1622730130000|2021-06-03 14:22:10|4408.28|4408.28|4408.28|4408.28|4408.28|4408.28|4408.28|4408.28|0
1622730160000|2021-06-03 14:22:40|4408.15|4408.15|4407.81|4407.81|4408.15|4408.15|4407.81|4407.81|0
1622730170000|2021-06-03 14:22:50|4407.77|4407.77|4407.77|4407.77|4407.77|4407.77|4407.77|4407.77|0
1622730180000|2021-06-03 14:23:00|4407.71|4407.71|4407.41|4407.41|4407.71|4407.71|4407.41|4407.41|0
1622730210000|2021-06-03 14:23:30|4407.3|4407.3|4407.18|4407.18|4407.3|4407.3|4407.18|4407.18|0
1622730220000|2021-06-03 14:23:40|4407.09|4407.09|4407.39|4407.39|4407.39|4407.39|4407.09|4407.09|0
1622730230000|2021-06-03 14:23:50|4407.37|4407.37|4406.77|4406.77|4407.37|4407.37|4406.77|4406.77|0
1622730240000|2021-06-03 14:24:00|4406.7|4406.7|4406.7|4406.7|4406.7|4406.7|4406.7|4406.7|0
1622730260000|2021-06-03 14:24:20|4406.67|4406.67|4406.37|4406.37|4406.67|4406.67|4406.37|4406.37|0
1622730270000|2021-06-03 14:24:30|4406.43|4406.43|4406.73|4406.73|4406.73|4406.73|4406.43|4406.43|0
1622730280000|2021-06-03 14:24:40|4407.03|4407.03|4407.33|4407.33|4407.33|4407.33|4407.03|4407.03|0
1622730290000|2021-06-03 14:24:50|4407.29|4407.29|4407.48|4407.48|4407.48|4407.48|4407.29|4407.29|0
1622730300000|2021-06-03 14:25:00|4407.39|4407.39|4407.39|4407.39|4407.39|4407.39|4407.39|4407.39|0
1622730310000|2021-06-03 14:25:10|4407.33|4407.33|4407.21|4407.21|4407.33|4407.33|4407.21|4407.21|0
1622730320000|2021-06-03 14:25:20|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|0
1622730330000|2021-06-03 14:25:30|4406.61|4406.61|4406.61|4406.61|4406.61|4406.61|4406.61|4406.61|0
1622730340000|2021-06-03 14:25:40|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|0
1622730350000|2021-06-03 14:25:50|4407.21|4407.21|4407.05|4407.05|4407.35|4407.35|4407.05|4407.05|0
1622730360000|2021-06-03 14:26:00|4406.75|4406.75|4406.6|4406.6|4406.75|4406.75|4406.6|4406.6|0
1622730370000|2021-06-03 14:26:10|4406.51|4406.51|4405.91|4405.91|4406.51|4406.51|4405.91|4405.91|0
1622730380000|2021-06-03 14:26:20|4405.89|4405.89|4405.89|4405.89|4405.89|4405.89|4405.89|4405.89|0
1622730390000|2021-06-03 14:26:30|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|0
1622730400000|2021-06-03 14:26:40|4405.68|4405.68|4405.98|4405.98|4405.98|4405.98|4405.68|4405.68|0
1622730410000|2021-06-03 14:26:50|4405.83|4405.83|4405.83|4405.83|4405.83|4405.83|4405.83|4405.83|0
1622730420000|2021-06-03 14:27:00|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|0
1622730430000|2021-06-03 14:27:10|4405.33|4405.33|4404.97|4404.97|4405.42|4405.42|4404.97|4404.97|0
1622730460000|2021-06-03 14:27:40|4404.79|4404.79|4404.79|4404.79|4404.79|4404.79|4404.79|4404.79|0
1622730500000|2021-06-03 14:28:20|4405.09|4405.09|4404.79|4404.79|4405.39|4405.39|4404.79|4404.79|0
1622730510000|2021-06-03 14:28:30|4404.82|4404.82|4404.86|4404.86|4404.86|4404.86|4404.82|4404.82|0
1622730520000|2021-06-03 14:28:40|4404.98|4404.98|4405.03|4405.03|4405.03|4405.03|4404.98|4404.98|0
1622730540000|2021-06-03 14:29:00|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|0
1622730550000|2021-06-03 14:29:10|4405.36|4405.36|4405.36|4405.36|4405.36|4405.36|4405.36|4405.36|0
1622730560000|2021-06-03 14:29:20|4405.21|4405.21|4405.21|4405.21|4405.21|4405.21|4405.21|4405.21|0
1622730570000|2021-06-03 14:29:30|4404.91|4404.91|4404.91|4404.91|4404.91|4404.91|4404.91|4404.91|0
1622730590000|2021-06-03 14:29:50|4405|4405|4405.3|4405.3|4405.3|4405.3|4405|4405|0
1622730610000|2021-06-03 14:30:10|4405|4405|4405|4405|4405|4405|4405|4405|0
1622730620000|2021-06-03 14:30:20|4404.7|4404.7|4404.7|4404.7|4404.7|4404.7|4404.7|4404.7|0
1622730630000|2021-06-03 14:30:30|4404.76|4404.76|4404.91|4404.91|4404.91|4404.91|4404.76|4404.76|0
1622730640000|2021-06-03 14:30:40|4404.6|4404.6|4404.36|4404.36|4404.6|4404.6|4404.3|4404.3|0
1622730650000|2021-06-03 14:30:50|4404.06|4404.06|4404.06|4404.06|4404.06|4404.06|4404.06|4404.06|0
1622730660000|2021-06-03 14:31:00|4404.36|4404.36|4404.21|4404.21|4404.36|4404.36|4404.21|4404.21|0
1622730670000|2021-06-03 14:31:10|4404.44|4404.44|4404.44|4404.44|4404.44|4404.44|4404.44|4404.44|0
1622730680000|2021-06-03 14:31:20|4404.5|4404.5|4404.52|4404.52|4404.52|4404.52|4404.5|4404.5|0
1622730710000|2021-06-03 14:31:50|4404.5|4404.5|4404.5|4404.5|4404.5|4404.5|4404.5|4404.5|0
1622730720000|2021-06-03 14:32:00|4404.65|4404.65|4404.65|4404.65|4404.65|4404.65|4404.65|4404.65|0
1622730730000|2021-06-03 14:32:10|4404.62|4404.62|4404.96|4404.96|4404.96|4404.96|4404.62|4404.62|0
1622730740000|2021-06-03 14:32:20|4404.66|4404.66|4404.36|4404.36|4404.66|4404.66|4404.21|4404.21|0
1622730760000|2021-06-03 14:32:40|4404.27|4404.27|4403.25|4403.25|4404.27|4404.27|4403.25|4403.25|0
1622730770000|2021-06-03 14:32:50|4403.55|4403.55|4403.55|4403.55|4403.55|4403.55|4403.55|4403.55|0
1622730780000|2021-06-03 14:33:00|4403.64|4403.64|4403.78|4403.78|4403.78|4403.78|4403.64|4403.64|0
1622730790000|2021-06-03 14:33:10|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|0
1622730800000|2021-06-03 14:33:20|4403.39|4403.39|4403.46|4403.46|4403.48|4403.48|4403.37|4403.37|0
1622730810000|2021-06-03 14:33:30|4403.37|4403.37|4403.37|4403.37|4403.37|4403.37|4403.2|4403.2|0
1622730820000|2021-06-03 14:33:40|4403.07|4403.07|4402.8|4402.8|4403.07|4403.07|4402.77|4402.77|0
1622730830000|2021-06-03 14:33:50|4403.1|4403.1|4403.1|4403.1|4403.1|4403.1|4403.1|4403.1|0
1622730840000|2021-06-03 14:34:00|4402.8|4402.8|4402.75|4402.75|4402.8|4402.8|4402.75|4402.75|0
1622730860000|2021-06-03 14:34:20|4402.69|4402.69|4402.39|4402.39|4402.69|4402.69|4402.39|4402.39|0
1622730870000|2021-06-03 14:34:30|4402.43|4402.43|4402.43|4402.43|4402.43|4402.43|4402.13|4402.13|0
1622730880000|2021-06-03 14:34:40|4402.38|4402.38|4402.82|4402.82|4402.82|4402.82|4402.38|4402.38|0
1622730890000|2021-06-03 14:34:50|4403.13|4403.13|4403.27|4403.27|4403.27|4403.27|4403.13|4403.13|0
1622730900000|2021-06-03 14:35:00|4402.97|4402.97|4402.37|4402.37|4402.97|4402.97|4402.37|4402.37|0
1622730910000|2021-06-03 14:35:10|4402.35|4402.35|4402.26|4402.26|4402.35|4402.35|4402.26|4402.26|0
1622730920000|2021-06-03 14:35:20|4402.11|4402.11|4402.11|4402.11|4402.11|4402.11|4402.11|4402.11|0
1622730930000|2021-06-03 14:35:30|4402.07|4402.07|4401.75|4401.75|4402.07|4402.07|4401.75|4401.75|0
1622730940000|2021-06-03 14:35:40|4402.05|4402.05|4402.67|4402.67|4402.67|4402.67|4402.05|4402.05|0
1622730950000|2021-06-03 14:35:50|4402.76|4402.76|4402.76|4402.76|4402.76|4402.76|4402.76|4402.76|0
1622730960000|2021-06-03 14:36:00|4403.06|4403.06|4402.95|4402.95|4403.06|4403.06|4402.95|4402.95|0
1622730970000|2021-06-03 14:36:10|4403.1|4403.1|4403.49|4403.49|4403.49|4403.49|4403.1|4403.1|0
1622730980000|2021-06-03 14:36:20|4403.51|4403.51|4403.21|4403.21|4403.51|4403.51|4403.21|4403.21|0
1622730990000|2021-06-03 14:36:30|4403.51|4403.51|4403.51|4403.51|4403.51|4403.51|4403.51|4403.51|0
1622731010000|2021-06-03 14:36:50|4403.42|4403.42|4403.42|4403.42|4403.42|4403.42|4403.42|4403.42|0
1622731030000|2021-06-03 14:37:10|4403.72|4403.72|4403.65|4403.65|4403.77|4403.77|4403.65|4403.65|0
1622731040000|2021-06-03 14:37:20|4403.56|4403.56|4403.03|4403.03|4403.65|4403.65|4403.03|4403.03|0
1622731060000|2021-06-03 14:37:40|4402.92|4402.92|4403.22|4403.22|4403.22|4403.22|4402.92|4402.92|0
1622731070000|2021-06-03 14:37:50|4403.27|4403.27|4403.27|4403.27|4403.27|4403.27|4403.27|4403.27|0
1622731080000|2021-06-03 14:38:00|4402.97|4402.97|4402.52|4402.52|4402.97|4402.97|4402.52|4402.52|0
1622731090000|2021-06-03 14:38:10|4402.22|4402.22|4402.01|4402.01|4402.22|4402.22|4402.01|4402.01|0
1622731100000|2021-06-03 14:38:20|4402.31|4402.31|4402.31|4402.31|4402.31|4402.31|4402.31|4402.31|0
1622731110000|2021-06-03 14:38:30|4402.01|4402.01|4401.56|4401.56|4402.01|4402.01|4401.56|4401.56|0
1622731120000|2021-06-03 14:38:40|4401.42|4401.42|4400.97|4400.97|4401.42|4401.42|4400.97|4400.97|0
1622731130000|2021-06-03 14:38:50|4400.82|4400.82|4400.22|4400.22|4400.82|4400.82|4400.22|4400.22|0
1622731140000|2021-06-03 14:39:00|4399.89|4399.89|4399.82|4399.82|4399.89|4399.89|4399.82|4399.82|0
1622731150000|2021-06-03 14:39:10|4399.78|4399.78|4399.48|4399.48|4399.78|4399.78|4399.48|4399.48|0
1622731160000|2021-06-03 14:39:20|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|0
1622731170000|2021-06-03 14:39:30|4399.09|4399.09|4399.09|4399.09|4399.09|4399.09|4399.09|4399.09|0
1622731180000|2021-06-03 14:39:40|4399|4399|4398.16|4398.16|4399|4399|4398.16|4398.16|0
1622731190000|2021-06-03 14:39:50|4397.99|4397.99|4397.84|4397.84|4397.99|4397.99|4397.84|4397.84|0
1622731210000|2021-06-03 14:40:10|4398.14|4398.14|4398.29|4398.29|4398.29|4398.29|4398.14|4398.14|0
1622731220000|2021-06-03 14:40:20|4397.81|4397.81|4397.62|4397.62|4397.81|4397.81|4397.62|4397.62|0
1622731230000|2021-06-03 14:40:30|4397.47|4397.47|4397.75|4397.75|4397.77|4397.77|4397.47|4397.47|0
1622731240000|2021-06-03 14:40:40|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|0
1622731250000|2021-06-03 14:40:50|4397.47|4397.47|4397.77|4397.77|4397.77|4397.77|4397.47|4397.47|0
1622731260000|2021-06-03 14:41:00|4397.81|4397.81|4397.96|4397.96|4397.96|4397.96|4397.75|4397.75|0
1622731270000|2021-06-03 14:41:10|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|0
1622731300000|2021-06-03 14:41:40|4398.01|4398.01|4397.56|4397.56|4398.01|4398.01|4397.56|4397.56|0
1622731310000|2021-06-03 14:41:50|4396.96|4396.96|4397.02|4397.02|4397.02|4397.02|4396.96|4396.96|0
1622731330000|2021-06-03 14:42:10|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|0
1622731340000|2021-06-03 14:42:20|4397.43|4397.43|4397.43|4397.43|4397.43|4397.43|4397.43|4397.43|0
1622731350000|2021-06-03 14:42:30|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|4397.25|0
1622731360000|2021-06-03 14:42:40|4396.8|4396.8|4396.5|4396.5|4396.8|4396.8|4396.5|4396.5|0
1622731370000|2021-06-03 14:42:50|4396.8|4396.8|4396.8|4396.8|4396.8|4396.8|4396.8|4396.8|0
1622731390000|2021-06-03 14:43:10|4397.1|4397.1|4396.99|4396.99|4397.1|4397.1|4396.99|4396.99|0
1622731400000|2021-06-03 14:43:20|4396.69|4396.69|4395.94|4395.94|4396.69|4396.69|4395.94|4395.94|0
1622731410000|2021-06-03 14:43:30|4395.92|4395.92|4396.22|4396.22|4396.22|4396.22|4395.92|4395.92|0
1622731420000|2021-06-03 14:43:40|4396.19|4396.19|4396.19|4396.19|4396.19|4396.19|4396.19|4396.19|0
1622731440000|2021-06-03 14:44:00|4396.02|4396.02|4395.57|4395.57|4396.02|4396.02|4395.57|4395.57|0
1622731450000|2021-06-03 14:44:10|4395.27|4395.27|4394.97|4394.97|4395.27|4395.27|4394.97|4394.97|0
1622731460000|2021-06-03 14:44:20|4394.88|4394.88|4394.88|4394.88|4394.97|4394.97|4394.88|4394.88|0
1622731470000|2021-06-03 14:44:30|4395.18|4395.18|4395.48|4395.48|4395.48|4395.48|4395.18|4395.18|0
1622731490000|2021-06-03 14:44:50|4395.53|4395.53|4395.19|4395.19|4395.53|4395.53|4395.08|4395.08|0
1622731500000|2021-06-03 14:45:00|4395.28|4395.28|4395.43|4395.43|4395.43|4395.43|4395.28|4395.28|0
1622731510000|2021-06-03 14:45:10|4395.52|4395.52|4395.6|4395.6|4395.6|4395.6|4395.52|4395.52|0
1622731520000|2021-06-03 14:45:20|4395.75|4395.75|4395.6|4395.6|4395.9|4395.9|4395.6|4395.6|0
1622731550000|2021-06-03 14:45:50|4395.66|4395.66|4395.66|4395.66|4395.66|4395.66|4395.66|4395.66|0
1622731560000|2021-06-03 14:46:00|4395.68|4395.68|4395.46|4395.46|4395.76|4395.76|4395.46|4395.46|0
1622731570000|2021-06-03 14:46:10|4395.16|4395.16|4395.19|4395.19|4395.25|4395.25|4395.04|4395.04|0
1622731580000|2021-06-03 14:46:20|4395.25|4395.25|4395.31|4395.31|4395.31|4395.31|4395.25|4395.25|0
1622731590000|2021-06-03 14:46:30|4395.37|4395.37|4395.78|4395.78|4395.84|4395.84|4395.37|4395.37|0
1622731600000|2021-06-03 14:46:40|4395.67|4395.67|4395.32|4395.32|4395.67|4395.67|4395.32|4395.32|0
1622731620000|2021-06-03 14:47:00|4395.41|4395.41|4395.59|4395.59|4395.59|4395.59|4395.41|4395.41|0
1622731630000|2021-06-03 14:47:10|4395.53|4395.53|4395.57|4395.57|4395.57|4395.57|4395.53|4395.53|0
1622731660000|2021-06-03 14:47:40|4395.72|4395.72|4396.19|4396.19|4396.19|4396.19|4395.72|4395.72|0
1622731670000|2021-06-03 14:47:50|4396.21|4396.21|4396.92|4396.92|4396.92|4396.92|4396.21|4396.21|0
1622731680000|2021-06-03 14:48:00|4396.47|4396.47|4396.62|4396.62|4396.62|4396.62|4396.32|4396.32|0
1622731690000|2021-06-03 14:48:10|4396.8|4396.8|4396.95|4396.95|4396.95|4396.95|4396.8|4396.8|0
1622731710000|2021-06-03 14:48:30|4396.8|4396.8|4396.8|4396.8|4396.8|4396.8|4396.8|4396.8|0
1622731720000|2021-06-03 14:48:40|4397.1|4397.1|4397.13|4397.13|4397.13|4397.13|4397.1|4397.1|0
1622731730000|2021-06-03 14:48:50|4397.43|4397.43|4397.43|4397.43|4397.43|4397.43|4397.43|4397.43|0
1622731740000|2021-06-03 14:49:00|4397.34|4397.34|4397.43|4397.43|4397.88|4397.88|4397.34|4397.34|0
1622731750000|2021-06-03 14:49:10|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|0
1622731760000|2021-06-03 14:49:20|4397.43|4397.43|4397.15|4397.15|4397.43|4397.43|4397.04|4397.04|0
1622731790000|2021-06-03 14:49:50|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|0
1622731800000|2021-06-03 14:50:00|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|0
1622731810000|2021-06-03 14:50:10|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|0
1622731820000|2021-06-03 14:50:20|4397.8|4397.8|4398.7|4398.7|4398.7|4398.7|4397.8|4397.8|0
1622731830000|2021-06-03 14:50:30|4398.58|4398.58|4398.52|4398.52|4398.58|4398.58|4398.52|4398.52|0
1622731840000|2021-06-03 14:50:40|4398.22|4398.22|4398.22|4398.22|4398.22|4398.22|4398.22|4398.22|0
1622731850000|2021-06-03 14:50:50|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|0
1622731860000|2021-06-03 14:51:00|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|0
1622731870000|2021-06-03 14:51:10|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|0
1622731880000|2021-06-03 14:51:20|4398.04|4398.04|4397.92|4397.92|4398.04|4398.04|4397.92|4397.92|0
1622731900000|2021-06-03 14:51:40|4397.83|4397.83|4398.13|4398.13|4398.13|4398.13|4397.83|4397.83|0
1622731910000|2021-06-03 14:51:50|4398.43|4398.43|4398.43|4398.43|4398.43|4398.43|4398.43|4398.43|0
1622731920000|2021-06-03 14:52:00|4398.73|4398.73|4399.27|4399.27|4399.57|4399.57|4398.73|4398.73|0
1622731930000|2021-06-03 14:52:10|4399.57|4399.57|4399.57|4399.57|4399.57|4399.57|4399.57|4399.57|0
1622731940000|2021-06-03 14:52:20|4399.62|4399.62|4399.68|4399.68|4399.68|4399.68|4399.62|4399.62|0
1622731950000|2021-06-03 14:52:30|4399.59|4399.59|4399.59|4399.59|4399.59|4399.59|4399.59|4399.59|0
1622731960000|2021-06-03 14:52:40|4399.68|4399.68|4399.68|4399.68|4399.68|4399.68|4399.68|4399.68|0
1622731970000|2021-06-03 14:52:50|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|0
1622731990000|2021-06-03 14:53:10|4399.83|4399.83|4399.83|4399.83|4399.83|4399.83|4399.83|4399.83|0
1622732010000|2021-06-03 14:53:30|4400.13|4400.13|4400.13|4400.13|4400.13|4400.13|4400.13|4400.13|0
1622732030000|2021-06-03 14:53:50|4399.83|4399.83|4399.83|4399.83|4399.83|4399.83|4399.83|4399.83|0
1622732040000|2021-06-03 14:54:00|4399.53|4399.53|4399.53|4399.53|4399.53|4399.53|4399.53|4399.53|0
1622732060000|2021-06-03 14:54:20|4399.55|4399.55|4399.57|4399.57|4399.57|4399.57|4399.55|4399.55|0
1622732070000|2021-06-03 14:54:30|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|0
1622732090000|2021-06-03 14:54:50|4399.78|4399.78|4399.8|4399.8|4399.93|4399.93|4399.78|4399.78|0
1622732100000|2021-06-03 14:55:00|4399.89|4399.89|4399.59|4399.59|4399.89|4399.89|4399.59|4399.59|0
1622732110000|2021-06-03 14:55:10|4399.44|4399.44|4399.47|4399.47|4399.49|4399.49|4399.44|4399.44|0
1622732130000|2021-06-03 14:55:30|4399.62|4399.62|4399.32|4399.32|4399.62|4399.62|4399.32|4399.32|0
1622732150000|2021-06-03 14:55:50|4399.02|4399.02|4399.02|4399.02|4399.02|4399.02|4399.02|4399.02|0
1622732160000|2021-06-03 14:56:00|4399.11|4399.11|4399.11|4399.11|4399.11|4399.11|4399.11|4399.11|0
1622732180000|2021-06-03 14:56:20|4399.13|4399.13|4399.13|4399.13|4399.13|4399.13|4399.13|4399.13|0
1622732190000|2021-06-03 14:56:30|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|0
1622732200000|2021-06-03 14:56:40|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|0
1622732210000|2021-06-03 14:56:50|4398.23|4398.23|4398.23|4398.23|4398.23|4398.23|4398.23|4398.23|0
1622732220000|2021-06-03 14:57:00|4398.35|4398.35|4398.65|4398.65|4398.65|4398.65|4398.35|4398.35|0
1622732230000|2021-06-03 14:57:10|4398.8|4398.8|4399.3|4399.3|4399.3|4399.3|4398.8|4398.8|0
1622732240000|2021-06-03 14:57:20|4399.45|4399.45|4399.45|4399.45|4399.45|4399.45|4399.45|4399.45|0
1622732250000|2021-06-03 14:57:30|4399.15|4399.15|4398.85|4398.85|4399.15|4399.15|4398.85|4398.85|0
1622732260000|2021-06-03 14:57:40|4398.55|4398.55|4399.18|4399.18|4399.22|4399.22|4398.55|4398.55|0
1622732270000|2021-06-03 14:57:50|4399.48|4399.48|4399.18|4399.18|4399.48|4399.48|4399.18|4399.18|0
1622732280000|2021-06-03 14:58:00|4399.13|4399.13|4399.55|4399.55|4399.55|4399.55|4399.13|4399.13|0
1622732300000|2021-06-03 14:58:20|4399.5|4399.5|4399.5|4399.5|4399.5|4399.5|4399.5|4399.5|0
1622732310000|2021-06-03 14:58:30|4399.53|4399.53|4399.46|4399.46|4399.53|4399.53|4399.44|4399.44|0
1622732330000|2021-06-03 14:58:50|4399.39|4399.39|4399.39|4399.39|4399.39|4399.39|4399.39|4399.39|0
1622732360000|2021-06-03 14:59:20|4399.51|4399.51|4399.96|4399.96|4399.96|4399.96|4399.51|4399.51|0
1622732370000|2021-06-03 14:59:30|4400.1|4400.1|4400.55|4400.55|4400.55|4400.55|4400.1|4400.1|0
1622732380000|2021-06-03 14:59:40|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|0
1622732390000|2021-06-03 14:59:50|4399.95|4399.95|4399.93|4399.93|4399.95|4399.95|4399.86|4399.86|0
1622732400000|2021-06-03 15:00:00|4399.78|4399.78|4399.27|4399.27|4399.82|4399.82|4398.97|4398.97|0
1622732410000|2021-06-03 15:00:10|4399.36|4399.36|4400.41|4400.41|4400.41|4400.41|4399.36|4399.36|0
1622732430000|2021-06-03 15:00:30|4400.45|4400.45|4400.45|4400.45|4400.49|4400.49|4400.45|4400.45|0
1622732440000|2021-06-03 15:00:40|4400.6|4400.6|4400.6|4400.6|4400.6|4400.6|4400.6|4400.6|0
1622732450000|2021-06-03 15:00:50|4400.51|4400.51|4400.69|4400.69|4400.69|4400.69|4400.51|4400.51|0
1622732460000|2021-06-03 15:01:00|4400.99|4400.99|4401.05|4401.05|4401.14|4401.14|4400.9|4400.9|0
1622732470000|2021-06-03 15:01:10|4401.35|4401.35|4401.35|4401.35|4401.35|4401.35|4401.35|4401.35|0
1622732480000|2021-06-03 15:01:20|4401.65|4401.65|4402.12|4402.12|4402.12|4402.12|4401.65|4401.65|0
1622732490000|2021-06-03 15:01:30|4402.27|4402.27|4402.66|4402.66|4402.66|4402.66|4402.27|4402.27|0
1622732500000|2021-06-03 15:01:40|4403.26|4403.26|4403.59|4403.59|4403.59|4403.59|4403.26|4403.26|0
1622732510000|2021-06-03 15:01:50|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|0
1622732520000|2021-06-03 15:02:00|4403.2|4403.2|4403.36|4403.36|4403.36|4403.36|4403.05|4403.05|0
1622732530000|2021-06-03 15:02:10|4403.66|4403.66|4404.11|4404.11|4404.56|4404.56|4403.66|4403.66|0
1622732540000|2021-06-03 15:02:20|4403.81|4403.81|4403.51|4403.51|4403.81|4403.81|4403.51|4403.51|0
1622732550000|2021-06-03 15:02:30|4403.81|4403.81|4403.81|4403.81|4403.81|4403.81|4403.81|4403.81|0
1622732560000|2021-06-03 15:02:40|4403.51|4403.51|4403.81|4403.81|4403.81|4403.81|4403.51|4403.51|0
1622732570000|2021-06-03 15:02:50|4403.51|4403.51|4403.51|4403.51|4403.51|4403.51|4403.51|4403.51|0
1622732580000|2021-06-03 15:03:00|4403.81|4403.81|4404.56|4404.56|4404.56|4404.56|4403.81|4403.81|0
1622732590000|2021-06-03 15:03:10|4404.47|4404.47|4404.86|4404.86|4404.86|4404.86|4404.47|4404.47|0
1622732600000|2021-06-03 15:03:20|4404.82|4404.82|4405.31|4405.31|4405.31|4405.31|4404.82|4404.82|0
1622732610000|2021-06-03 15:03:30|4405.4|4405.4|4405.4|4405.4|4405.4|4405.4|4405.4|4405.4|0
1622732620000|2021-06-03 15:03:40|4405.1|4405.1|4405.1|4405.1|4405.1|4405.1|4405.1|4405.1|0
1622732640000|2021-06-03 15:04:00|4405.19|4405.19|4405.49|4405.49|4405.49|4405.49|4404.89|4404.89|0
1622732660000|2021-06-03 15:04:20|4405.4|4405.4|4405.01|4405.01|4405.4|4405.4|4405.01|4405.01|0
1622732670000|2021-06-03 15:04:30|4404.71|4404.71|4404.62|4404.62|4404.71|4404.71|4404.62|4404.62|0
1622732680000|2021-06-03 15:04:40|4404.47|4404.47|4404.47|4404.47|4404.47|4404.47|4404.47|4404.47|0
1622732690000|2021-06-03 15:04:50|4404.02|4404.02|4404.11|4404.11|4404.13|4404.13|4403.72|4403.72|0
1622732700000|2021-06-03 15:05:00|4404.41|4404.41|4404.71|4404.71|4404.71|4404.71|4404.41|4404.41|0
1622732710000|2021-06-03 15:05:10|4404.73|4404.73|4404.64|4404.64|4404.73|4404.73|4404.64|4404.64|0
1622732720000|2021-06-03 15:05:20|4404.34|4404.34|4404.64|4404.64|4404.64|4404.64|4404.34|4404.34|0
1622732730000|2021-06-03 15:05:30|4404.34|4404.34|4404.43|4404.43|4404.43|4404.43|4404.34|4404.34|0
1622732740000|2021-06-03 15:05:40|4404.58|4404.58|4404.88|4404.88|4404.88|4404.88|4404.58|4404.58|0
1622732750000|2021-06-03 15:05:50|4404.97|4404.97|4405.12|4405.12|4405.12|4405.12|4404.97|4404.97|0
1622732760000|2021-06-03 15:06:00|4405.42|4405.42|4405.42|4405.42|4405.72|4405.72|4405.42|4405.42|0
1622732770000|2021-06-03 15:06:10|4405.4|4405.4|4405.45|4405.45|4405.45|4405.45|4405.4|4405.4|0
1622732780000|2021-06-03 15:06:20|4405.6|4405.6|4405.6|4405.6|4405.6|4405.6|4405.6|4405.6|0
1622732790000|2021-06-03 15:06:30|4405.3|4405.3|4404.95|4404.95|4405.3|4405.3|4404.95|4404.95|0
1622732800000|2021-06-03 15:06:40|4405.04|4405.04|4405.07|4405.07|4405.37|4405.37|4404.98|4404.98|0
1622732810000|2021-06-03 15:06:50|4405.1|4405.1|4405.1|4405.1|4405.1|4405.1|4405.1|4405.1|0
1622732820000|2021-06-03 15:07:00|4405.7|4405.7|4406|4406|4406|4406|4405.7|4405.7|0
1622732840000|2021-06-03 15:07:20|4406.15|4406.15|4405.73|4405.73|4406.17|4406.17|4405.42|4405.42|0
1622732850000|2021-06-03 15:07:30|4405.42|4405.42|4405.48|4405.48|4405.48|4405.48|4405.42|4405.42|0
1622732860000|2021-06-03 15:07:40|4405.46|4405.46|4406.09|4406.09|4406.11|4406.11|4405.46|4405.46|0
1622732870000|2021-06-03 15:07:50|4406.12|4406.12|4406.03|4406.03|4406.18|4406.18|4406.03|4406.03|0
1622732880000|2021-06-03 15:08:00|4405.73|4405.73|4405.67|4405.67|4405.73|4405.73|4405.43|4405.43|0
1622732890000|2021-06-03 15:08:10|4405.37|4405.37|4405.37|4405.37|4405.67|4405.67|4405.37|4405.37|0
1622732900000|2021-06-03 15:08:20|4405.52|4405.52|4405.82|4405.82|4405.82|4405.82|4405.52|4405.52|0
1622732910000|2021-06-03 15:08:30|4405.71|4405.71|4405.41|4405.41|4405.71|4405.71|4405.41|4405.41|0
1622732920000|2021-06-03 15:08:40|4405.38|4405.38|4405.38|4405.38|4405.38|4405.38|4405.38|4405.38|0
1622732940000|2021-06-03 15:09:00|4405.69|4405.69|4405.46|4405.46|4405.69|4405.69|4405.38|4405.38|0
1622732950000|2021-06-03 15:09:10|4405.16|4405.16|4405.37|4405.37|4405.46|4405.46|4405.16|4405.16|0
1622732960000|2021-06-03 15:09:20|4405.07|4405.07|4404.17|4404.17|4405.07|4405.07|4404.02|4404.02|0
1622732970000|2021-06-03 15:09:30|4404.21|4404.21|4404.21|4404.21|4404.21|4404.21|4404.21|4404.21|0
1622732980000|2021-06-03 15:09:40|4404.15|4404.15|4403.91|4403.91|4404.15|4404.15|4403.85|4403.85|0
1622732990000|2021-06-03 15:09:50|4404.21|4404.21|4404.21|4404.21|4404.21|4404.21|4404.21|4404.21|0
1622733000000|2021-06-03 15:10:00|4404.3|4404.3|4404.21|4404.21|4404.3|4404.3|4404.21|4404.21|0
1622733020000|2021-06-03 15:10:20|4404.51|4404.51|4404.81|4404.81|4404.81|4404.81|4404.51|4404.51|0
1622733030000|2021-06-03 15:10:30|4404.96|4404.96|4405.11|4405.11|4405.11|4405.11|4404.96|4404.96|0
1622733060000|2021-06-03 15:11:00|4404.81|4404.81|4405.45|4405.45|4405.45|4405.45|4404.81|4404.81|0
1622733090000|2021-06-03 15:11:30|4405.36|4405.36|4405|4405|4405.45|4405.45|4404.55|4404.55|0
1622733100000|2021-06-03 15:11:40|4405.3|4405.3|4405.75|4405.75|4405.75|4405.75|4405.3|4405.3|0
1622733110000|2021-06-03 15:11:50|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|0
1622733130000|2021-06-03 15:12:10|4405.99|4405.99|4406.29|4406.29|4406.29|4406.29|4405.99|4405.99|0
1622733140000|2021-06-03 15:12:20|4406.33|4406.33|4406.33|4406.33|4406.33|4406.33|4406.33|4406.33|0
1622733160000|2021-06-03 15:12:40|4406.47|4406.47|4406.47|4406.47|4406.47|4406.47|4406.47|4406.47|0
1622733170000|2021-06-03 15:12:50|4406.17|4406.17|4406.23|4406.23|4406.23|4406.23|4406.17|4406.17|0
1622733190000|2021-06-03 15:13:10|4406.14|4406.14|4406.14|4406.14|4406.14|4406.14|4406.14|4406.14|0
1622733200000|2021-06-03 15:13:20|4406.08|4406.08|4405.35|4405.35|4406.08|4406.08|4405.35|4405.35|0
1622733210000|2021-06-03 15:13:30|4405.65|4405.65|4405.65|4405.65|4405.65|4405.65|4405.65|4405.65|0
1622733220000|2021-06-03 15:13:40|4405.8|4405.8|4405.8|4405.8|4405.8|4405.8|4405.8|4405.8|0
1622733230000|2021-06-03 15:13:50|4406.09|4406.09|4406.39|4406.39|4406.39|4406.39|4406.09|4406.09|0
1622733240000|2021-06-03 15:14:00|4406.48|4406.48|4406.34|4406.34|4406.48|4406.48|4406.34|4406.34|0
1622733260000|2021-06-03 15:14:20|4406.36|4406.36|4406.28|4406.28|4406.36|4406.36|4406.28|4406.28|0
1622733270000|2021-06-03 15:14:30|4406.31|4406.31|4407.05|4407.05|4407.05|4407.05|4406.28|4406.28|0
1622733280000|2021-06-03 15:14:40|4406.9|4406.9|4407.07|4407.07|4407.07|4407.07|4406.9|4406.9|0
1622733290000|2021-06-03 15:14:50|4407.13|4407.13|4407.38|4407.38|4407.4|4407.4|4407.08|4407.08|0
1622733300000|2021-06-03 15:15:00|4407.47|4407.47|4407.8|4407.8|4407.86|4407.86|4407.47|4407.47|0
1622733310000|2021-06-03 15:15:10|4407.82|4407.82|4407.85|4407.85|4407.94|4407.94|4407.82|4407.82|0
1622733320000|2021-06-03 15:15:20|4407.94|4407.94|4407.43|4407.43|4407.94|4407.94|4407.4|4407.4|0
1622733330000|2021-06-03 15:15:30|4406.83|4406.83|4407.08|4407.08|4407.1|4407.1|4406.83|4406.83|0
1622733340000|2021-06-03 15:15:40|4406.96|4406.96|4406.28|4406.28|4406.96|4406.96|4406.28|4406.28|0
1622733350000|2021-06-03 15:15:50|4406.25|4406.25|4406.4|4406.4|4406.4|4406.4|4406.25|4406.25|0
1622733360000|2021-06-03 15:16:00|4406.7|4406.7|4406.7|4406.7|4406.7|4406.7|4406.7|4406.7|0
1622733370000|2021-06-03 15:16:10|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|0
1622733380000|2021-06-03 15:16:20|4406.34|4406.34|4406.34|4406.34|4406.34|4406.34|4406.34|4406.34|0
1622733390000|2021-06-03 15:16:30|4406.64|4406.64|4406.64|4406.64|4406.64|4406.64|4406.64|4406.64|0
1622733410000|2021-06-03 15:16:50|4406.55|4406.55|4406.33|4406.33|4406.59|4406.59|4406.33|4406.33|0
1622733420000|2021-06-03 15:17:00|4406.03|4406.03|4405.99|4405.99|4406.03|4406.03|4405.99|4405.99|0
1622733430000|2021-06-03 15:17:10|4405.69|4405.69|4405.69|4405.69|4405.69|4405.69|4405.69|4405.69|0
1622733440000|2021-06-03 15:17:20|4405.6|4405.6|4405.94|4405.94|4405.99|4405.99|4405.6|4405.6|0
1622733450000|2021-06-03 15:17:30|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|0
1622733460000|2021-06-03 15:17:40|4406.2|4406.2|4406.2|4406.2|4406.2|4406.2|4406.2|4406.2|0
1622733470000|2021-06-03 15:17:50|4405.9|4405.9|4406.05|4406.05|4406.05|4406.05|4405.9|4405.9|0
1622733480000|2021-06-03 15:18:00|4406.09|4406.09|4406.09|4406.09|4406.09|4406.09|4406.09|4406.09|0
1622733490000|2021-06-03 15:18:10|4405.94|4405.94|4405.79|4405.79|4405.94|4405.94|4405.79|4405.79|0
1622733500000|2021-06-03 15:18:20|4405.77|4405.77|4405.77|4405.77|4405.77|4405.77|4405.77|4405.77|0
1622733510000|2021-06-03 15:18:30|4405.79|4405.79|4405.79|4405.79|4405.79|4405.79|4405.79|4405.79|0
1622733520000|2021-06-03 15:18:40|4406.39|4406.39|4406.54|4406.54|4406.54|4406.54|4406.39|4406.39|0
1622733530000|2021-06-03 15:18:50|4406.69|4406.69|4406.39|4406.39|4406.69|4406.69|4406.39|4406.39|0
1622733590000|2021-06-03 15:19:50|4406.54|4406.54|4406.54|4406.54|4406.54|4406.54|4406.54|4406.54|0
1622733600000|2021-06-03 15:20:00|4406.84|4406.84|4406.82|4406.82|4406.84|4406.84|4406.82|4406.82|0
1622733610000|2021-06-03 15:20:10|4407.12|4407.12|4407.15|4407.15|4407.15|4407.15|4407.06|4407.06|0
1622733620000|2021-06-03 15:20:20|4406.85|4406.85|4406.74|4406.74|4406.89|4406.89|4406.74|4406.74|0
1622733680000|2021-06-03 15:21:20|4406.76|4406.76|4406.76|4406.76|4406.76|4406.76|4406.76|4406.76|0
1622733700000|2021-06-03 15:21:40|4406.78|4406.78|4406.87|4406.87|4406.87|4406.87|4406.78|4406.78|0
1622733710000|2021-06-03 15:21:50|4406.89|4406.89|4406.87|4406.87|4406.89|4406.89|4406.87|4406.87|0
1622733720000|2021-06-03 15:22:00|4406.96|4406.96|4406.81|4406.81|4406.96|4406.96|4406.81|4406.81|0
1622733750000|2021-06-03 15:22:30|4406.85|4406.85|4406.25|4406.25|4406.85|4406.85|4406.25|4406.25|0
1622733760000|2021-06-03 15:22:40|4405.95|4405.95|4405.65|4405.65|4405.95|4405.95|4405.65|4405.65|0
1622733770000|2021-06-03 15:22:50|4405.5|4405.5|4405.5|4405.5|4405.5|4405.5|4405.5|4405.5|0
1622733780000|2021-06-03 15:23:00|4405.2|4405.2|4404.57|4404.57|4405.2|4405.2|4404.57|4404.57|0
1622733790000|2021-06-03 15:23:10|4404.53|4404.53|4404.53|4404.53|4404.53|4404.53|4404.53|4404.53|0
1622733800000|2021-06-03 15:23:20|4404.68|4404.68|4404.68|4404.68|4404.83|4404.83|4404.68|4404.68|0
1622733810000|2021-06-03 15:23:30|4404.74|4404.74|4404.95|4404.95|4405.04|4405.04|4404.74|4404.74|0
1622733820000|2021-06-03 15:23:40|4404.65|4404.65|4404.38|4404.38|4404.65|4404.65|4404.35|4404.35|0
1622733830000|2021-06-03 15:23:50|4404.68|4404.68|4404.63|4404.63|4404.7|4404.7|4404.63|4404.63|0
1622733840000|2021-06-03 15:24:00|4404.72|4404.72|4405.79|4405.79|4405.79|4405.79|4404.72|4404.72|0
1622733850000|2021-06-03 15:24:10|4405.88|4405.88|4405.58|4405.58|4405.88|4405.88|4405.58|4405.58|0
1622733860000|2021-06-03 15:24:20|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|0
1622733870000|2021-06-03 15:24:30|4405.83|4405.83|4405.43|4405.43|4405.83|4405.83|4405.43|4405.43|0
1622733890000|2021-06-03 15:24:50|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|0
1622733900000|2021-06-03 15:25:00|4405.47|4405.47|4405.47|4405.47|4405.47|4405.47|4405.47|4405.47|0
1622733910000|2021-06-03 15:25:10|4405.49|4405.49|4405.47|4405.47|4405.56|4405.56|4405.47|4405.47|0
1622733920000|2021-06-03 15:25:20|4405.43|4405.43|4405.37|4405.37|4405.43|4405.43|4405.37|4405.37|0
1622733930000|2021-06-03 15:25:30|4405.42|4405.42|4405.4|4405.4|4405.48|4405.48|4405.34|4405.34|0
1622733950000|2021-06-03 15:25:50|4405.46|4405.46|4405.03|4405.03|4405.51|4405.51|4405.03|4405.03|0
1622733960000|2021-06-03 15:26:00|4404.94|4404.94|4404.83|4404.83|4404.94|4404.94|4404.68|4404.68|0
1622733970000|2021-06-03 15:26:10|4404.92|4404.92|4405.31|4405.31|4405.31|4405.31|4404.92|4404.92|0
1622733980000|2021-06-03 15:26:20|4405.13|4405.13|4405.13|4405.13|4405.13|4405.13|4405.13|4405.13|0
1622733990000|2021-06-03 15:26:30|4405.31|4405.31|4405.11|4405.11|4405.31|4405.31|4405.11|4405.11|0
1622734000000|2021-06-03 15:26:40|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|0
1622734010000|2021-06-03 15:26:50|4405.33|4405.33|4405.29|4405.29|4405.33|4405.33|4405.11|4405.11|0
1622734020000|2021-06-03 15:27:00|4405.33|4405.33|4404.94|4404.94|4405.33|4405.33|4404.94|4404.94|0
1622734030000|2021-06-03 15:27:10|4405.09|4405.09|4405.16|4405.16|4405.2|4405.2|4405.09|4405.09|0
1622734040000|2021-06-03 15:27:20|4405.14|4405.14|4404.92|4404.92|4405.14|4405.14|4404.92|4404.92|0
1622734050000|2021-06-03 15:27:30|4404.89|4404.89|4404.84|4404.84|4404.89|4404.89|4404.78|4404.78|0
1622734060000|2021-06-03 15:27:40|4404.73|4404.73|4404.76|4404.76|4404.76|4404.76|4404.67|4404.67|0
1622734070000|2021-06-03 15:27:50|4404.81|4404.81|4404.76|4404.76|4404.81|4404.81|4404.72|4404.72|0
1622734080000|2021-06-03 15:28:00|4405.21|4405.21|4405.66|4405.66|4405.66|4405.66|4405.21|4405.21|0
1622734100000|2021-06-03 15:28:20|4405.72|4405.72|4405.75|4405.75|4405.75|4405.75|4405.41|4405.41|0
1622734110000|2021-06-03 15:28:30|4405.81|4405.81|4406.05|4406.05|4406.05|4406.05|4405.81|4405.81|0
1622734120000|2021-06-03 15:28:40|4406.09|4406.09|4406.24|4406.24|4406.24|4406.24|4406.09|4406.09|0
1622734130000|2021-06-03 15:28:50|4406.54|4406.54|4406.76|4406.76|4406.76|4406.76|4406.54|4406.54|0
1622734140000|2021-06-03 15:29:00|4406.46|4406.46|4407.47|4407.47|4407.47|4407.47|4406.46|4406.46|0
1622734150000|2021-06-03 15:29:10|4407.49|4407.49|4408.44|4408.44|4408.44|4408.44|4407.49|4407.49|0
1622734160000|2021-06-03 15:29:20|4408.47|4408.47|4407.98|4407.98|4408.5|4408.5|4407.98|4407.98|0
1622734170000|2021-06-03 15:29:30|4407.68|4407.68|4407.57|4407.57|4408.39|4408.39|4407.52|4407.52|0
1622734180000|2021-06-03 15:29:40|4407.53|4407.53|4408.02|4408.02|4408.08|4408.08|4407.23|4407.23|0
1622734190000|2021-06-03 15:29:50|4408.62|4408.62|4408.86|4408.86|4409.1|4409.1|4408.62|4408.62|0
1622790900000|2021-06-04 07:15:00|4432.74|4432.74|4432.44|4432.44|4432.74|4432.74|4432.44|4432.44|0
1622790910000|2021-06-04 07:15:10|4432.89|4432.89|4432|4432|4432.89|4432.89|4432|4432|0
1622790930000|2021-06-04 07:15:30|4431.69|4431.69|4430.19|4430.19|4431.69|4431.69|4430.19|4430.19|0
1622790940000|2021-06-04 07:15:40|4430.49|4430.49|4432|4432|4432|4432|4430.49|4430.49|0
1622790950000|2021-06-04 07:15:50|4432.14|4432.14|4432.14|4432.14|4432.14|4432.14|4432.14|4432.14|0
1622790960000|2021-06-04 07:16:00|4431.74|4431.74|4432.23|4432.23|4432.23|4432.23|4431.63|4431.63|0
1622790970000|2021-06-04 07:16:10|4432.38|4432.38|4433.28|4433.28|4433.28|4433.28|4432.38|4432.38|0
1622790980000|2021-06-04 07:16:20|4432.98|4432.98|4433.13|4433.13|4433.13|4433.13|4432.53|4432.53|0
1622790990000|2021-06-04 07:16:30|4432.68|4432.68|4432.83|4432.83|4432.83|4432.83|4432.38|4432.38|0
1622791000000|2021-06-04 07:16:40|4432.92|4432.92|4433.36|4433.36|4433.36|4433.36|4432.92|4432.92|0
1622791010000|2021-06-04 07:16:50|4433.97|4433.97|4434.57|4434.57|4434.57|4434.57|4433.97|4433.97|0
1622791020000|2021-06-04 07:17:00|4434.72|4434.72|4435.27|4435.27|4435.27|4435.27|4434.23|4434.23|0
1622791030000|2021-06-04 07:17:10|4435.42|4435.42|4435.61|4435.61|4435.61|4435.61|4435.42|4435.42|0
1622791040000|2021-06-04 07:17:20|4435.31|4435.31|4436.02|4436.02|4436.2|4436.2|4435.31|4435.31|0
1622791050000|2021-06-04 07:17:30|4435.72|4435.72|4435.72|4435.72|4436.02|4436.02|4435.58|4435.58|0
1622791060000|2021-06-04 07:17:40|4435.28|4435.28|4435.19|4435.19|4435.34|4435.34|4435.19|4435.19|0
1622791070000|2021-06-04 07:17:50|4435.04|4435.04|4434.74|4434.74|4435.04|4435.04|4434.74|4434.74|0
1622791080000|2021-06-04 07:18:00|4434.44|4434.44|4436.54|4436.54|4436.54|4436.54|4434.44|4434.44|0
1622791090000|2021-06-04 07:18:10|4436.24|4436.24|4436.84|4436.84|4436.84|4436.84|4436.24|4436.24|0
1622791100000|2021-06-04 07:18:20|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|0
1622791110000|2021-06-04 07:18:30|4436.84|4436.84|4437.82|4437.82|4437.82|4437.82|4436.84|4436.84|0
1622791120000|2021-06-04 07:18:40|4437.71|4437.71|4437.71|4437.71|4437.71|4437.71|4437.71|4437.71|0
1622791130000|2021-06-04 07:18:50|4437.26|4437.26|4437.26|4437.26|4437.26|4437.26|4437.26|4437.26|0
1622791140000|2021-06-04 07:19:00|4436.96|4436.96|4436.96|4436.96|4436.96|4436.96|4436.66|4436.66|0
1622791150000|2021-06-04 07:19:10|4436.81|4436.81|4436.59|4436.59|4436.81|4436.81|4436.51|4436.51|0
1622791160000|2021-06-04 07:19:20|4436.55|4436.55|4436.55|4436.55|4436.55|4436.55|4436.55|4436.55|0
1622791170000|2021-06-04 07:19:30|4436.25|4436.25|4436.25|4436.25|4436.25|4436.25|4436.25|4436.25|0
1622791180000|2021-06-04 07:19:40|4435.95|4435.95|4435.48|4435.48|4435.95|4435.95|4435.48|4435.48|0
1622791190000|2021-06-04 07:19:50|4435.18|4435.18|4435.14|4435.14|4435.18|4435.18|4435.14|4435.14|0
1622791200000|2021-06-04 07:20:00|4434.54|4434.54|4433.82|4433.82|4434.54|4434.54|4433.61|4433.61|0
1622791210000|2021-06-04 07:20:10|4433.37|4433.37|4432.92|4432.92|4433.37|4433.37|4432.62|4432.62|0
1622791220000|2021-06-04 07:20:20|4433.07|4433.07|4432.77|4432.77|4433.07|4433.07|4432.77|4432.77|0
1622791230000|2021-06-04 07:20:30|4432.62|4432.62|4432.02|4432.02|4432.62|4432.62|4432.02|4432.02|0
1622791240000|2021-06-04 07:20:40|4431.98|4431.98|4431.84|4431.84|4431.98|4431.98|4431.84|4431.84|0
1622791250000|2021-06-04 07:20:50|4431.25|4431.25|4431.25|4431.25|4431.25|4431.25|4431.25|4431.25|0
1622791260000|2021-06-04 07:21:00|4431.55|4431.55|4431.55|4431.55|4431.55|4431.55|4431.55|4431.55|0
1622791280000|2021-06-04 07:21:20|4431.1|4431.1|4431.15|4431.15|4431.25|4431.25|4430.95|4430.95|0
1622791290000|2021-06-04 07:21:30|4431.45|4431.45|4431.45|4431.45|4431.45|4431.45|4431.3|4431.3|0
1622791300000|2021-06-04 07:21:40|4430.54|4430.54|4431.2|4431.2|4431.2|4431.2|4430.54|4430.54|0
1622791310000|2021-06-04 07:21:50|4431.8|4431.8|4431.2|4431.2|4431.8|4431.8|4431.2|4431.2|0
1622791320000|2021-06-04 07:22:00|4431.24|4431.24|4431.85|4431.85|4431.85|4431.85|4431.24|4431.24|0
1622791340000|2021-06-04 07:22:20|4431.99|4431.99|4432.14|4432.14|4432.14|4432.14|4431.99|4431.99|0
1622791350000|2021-06-04 07:22:30|4432.29|4432.29|4434.48|4434.48|4434.48|4434.48|4432.29|4432.29|0
1622791370000|2021-06-04 07:22:50|4435.08|4435.08|4435.73|4435.73|4435.73|4435.73|4435.08|4435.08|0
1622791380000|2021-06-04 07:23:00|4436.47|4436.47|4436.15|4436.15|4436.47|4436.47|4435.68|4435.68|0
1622791390000|2021-06-04 07:23:10|4436.03|4436.03|4436.03|4436.03|4436.34|4436.34|4436.03|4436.03|0
1622791430000|2021-06-04 07:23:50|4435.74|4435.74|4435.92|4435.92|4435.92|4435.92|4435.74|4435.74|0
1622791440000|2021-06-04 07:24:00|4435.83|4435.83|4435.83|4435.83|4435.83|4435.83|4435.83|4435.83|0
1622791460000|2021-06-04 07:24:20|4436.12|4436.12|4436.12|4436.12|4436.12|4436.12|4436.12|4436.12|0
1622791480000|2021-06-04 07:24:40|4435.82|4435.82|4435.82|4435.82|4435.82|4435.82|4435.82|4435.82|0
1622791500000|2021-06-04 07:25:00|4436.11|4436.11|4436.11|4436.11|4436.11|4436.11|4436.11|4436.11|0
1622791510000|2021-06-04 07:25:10|4435.81|4435.81|4435.66|4435.66|4435.81|4435.81|4435.66|4435.66|0
1622791520000|2021-06-04 07:25:20|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|4435.96|0
1622791530000|2021-06-04 07:25:30|4435.73|4435.73|4435.73|4435.73|4435.73|4435.73|4435.73|4435.73|0
1622791550000|2021-06-04 07:25:50|4434.99|4434.99|4435.06|4435.06|4435.06|4435.06|4434.99|4434.99|0
1622791560000|2021-06-04 07:26:00|4436.1|4436.1|4435.5|4435.5|4436.1|4436.1|4435.5|4435.5|0
1622791570000|2021-06-04 07:26:10|4435.2|4435.2|4435.2|4435.2|4435.2|4435.2|4434.9|4434.9|0
1622791580000|2021-06-04 07:26:20|4435.15|4435.15|4434.99|4434.99|4435.15|4435.15|4434.99|4434.99|0
1622791590000|2021-06-04 07:26:30|4434.93|4434.93|4434.75|4434.75|4434.93|4434.93|4434.75|4434.75|0
1622791600000|2021-06-04 07:26:40|4434.9|4434.9|4434.9|4434.9|4434.9|4434.9|4434.9|4434.9|0
1622791610000|2021-06-04 07:26:50|4434.87|4434.87|4433.97|4433.97|4434.87|4434.87|4433.97|4433.97|0
1622791620000|2021-06-04 07:27:00|4433.86|4433.86|4433.59|4433.59|4433.86|4433.86|4433.59|4433.59|0
1622791640000|2021-06-04 07:27:20|4433.29|4433.29|4433.14|4433.14|4433.29|4433.29|4433.14|4433.14|0
1622791650000|2021-06-04 07:27:30|4432.84|4432.84|4432.99|4432.99|4432.99|4432.99|4432.84|4432.84|0
1622791670000|2021-06-04 07:27:50|4432.54|4432.54|4431.79|4431.79|4432.99|4432.99|4431.79|4431.79|0
1622791680000|2021-06-04 07:28:00|4430.89|4430.89|4430.86|4430.86|4430.89|4430.89|4430.86|4430.86|0
1622791700000|2021-06-04 07:28:20|4431.31|4431.31|4431.31|4431.31|4431.31|4431.31|4431.31|4431.31|0
1622791710000|2021-06-04 07:28:30|4431.01|4431.01|4430.84|4430.84|4431.16|4431.16|4430.84|4430.84|0
1622791730000|2021-06-04 07:28:50|4431.44|4431.44|4431.47|4431.47|4431.53|4431.53|4431.17|4431.17|0
1622791740000|2021-06-04 07:29:00|4431.62|4431.62|4431.8|4431.8|4432.1|4432.1|4431.62|4431.62|0
1622791770000|2021-06-04 07:29:30|4431.2|4431.2|4431.08|4431.08|4431.38|4431.38|4431.08|4431.08|0
1622791780000|2021-06-04 07:29:40|4431.23|4431.23|4431.23|4431.23|4431.23|4431.23|4431.23|4431.23|0
1622791790000|2021-06-04 07:29:50|4431.27|4431.27|4431.19|4431.19|4431.27|4431.27|4431.19|4431.19|0
1622791800000|2021-06-04 07:30:00|4430.89|4430.89|4430.34|4430.34|4430.93|4430.93|4430.04|4430.04|0
1622791810000|2021-06-04 07:30:10|4430.36|4430.36|4430.36|4430.36|4430.36|4430.36|4430.36|4430.36|0
1622791820000|2021-06-04 07:30:20|4430.66|4430.66|4430.71|4430.71|4430.8|4430.8|4430.66|4430.66|0
1622791860000|2021-06-04 07:31:00|4431.31|4431.31|4431.66|4431.66|4431.66|4431.66|4431.31|4431.31|0
1622791870000|2021-06-04 07:31:10|4431.36|4431.36|4431.36|4431.36|4431.36|4431.36|4431.36|4431.36|0
1622791900000|2021-06-04 07:31:40|4431.06|4431.06|4430.51|4430.51|4431.06|4431.06|4430.46|4430.46|0
1622791910000|2021-06-04 07:31:50|4430.21|4430.21|4430.21|4430.21|4430.21|4430.21|4430.21|4430.21|0
1622791920000|2021-06-04 07:32:00|4429.61|4429.61|4429.46|4429.46|4429.61|4429.61|4429.31|4429.31|0
1622791930000|2021-06-04 07:32:10|4429.61|4429.61|4429.61|4429.61|4429.61|4429.61|4429.61|4429.61|0
1622791940000|2021-06-04 07:32:20|4429.88|4429.88|4427.59|4427.59|4429.88|4429.88|4427.59|4427.59|0
1622791950000|2021-06-04 07:32:30|4427.89|4427.89|4427.89|4427.89|4427.89|4427.89|4427.89|4427.89|0
1622791970000|2021-06-04 07:32:50|4428.04|4428.04|4428.04|4428.04|4428.04|4428.04|4428.04|4428.04|0
1622791980000|2021-06-04 07:33:00|4428|4428|4428.12|4428.12|4428.12|4428.12|4427.97|4427.97|0
1622791990000|2021-06-04 07:33:10|4428.87|4428.87|4428.92|4428.92|4429.17|4429.17|4428.87|4428.87|0
1622792000000|2021-06-04 07:33:20|4428.74|4428.74|4428.74|4428.74|4428.74|4428.74|4428.74|4428.74|0
1622792010000|2021-06-04 07:33:30|4428.79|4428.79|4428.79|4428.79|4428.79|4428.79|4428.79|4428.79|0
1622792020000|2021-06-04 07:33:40|4428.49|4428.49|4428.19|4428.19|4428.49|4428.49|4428.19|4428.19|0
1622792030000|2021-06-04 07:33:50|4427.74|4427.74|4427.74|4427.74|4427.74|4427.74|4427.74|4427.74|0
1622792040000|2021-06-04 07:34:00|4427.8|4427.8|4427.82|4427.82|4427.82|4427.82|4427.8|4427.8|0
1622792050000|2021-06-04 07:34:10|4427.52|4427.52|4426.77|4426.77|4427.52|4427.52|4426.47|4426.47|0
1622792070000|2021-06-04 07:34:30|4426.62|4426.62|4426.62|4426.62|4426.62|4426.62|4426.62|4426.62|0
1622792080000|2021-06-04 07:34:40|4426.93|4426.93|4426.93|4426.93|4426.93|4426.93|4426.93|4426.93|0
1622792120000|2021-06-04 07:35:20|4426.48|4426.48|4426.78|4426.78|4426.78|4426.78|4426.48|4426.48|0
1622792140000|2021-06-04 07:35:40|4426.74|4426.74|4426.78|4426.78|4426.78|4426.78|4426.74|4426.74|0
1622792150000|2021-06-04 07:35:50|4426.33|4426.33|4426.48|4426.48|4426.48|4426.48|4426.33|4426.33|0
1622792160000|2021-06-04 07:36:00|4425.58|4425.58|4425.58|4425.58|4425.58|4425.58|4425.58|4425.58|0
1622792170000|2021-06-04 07:36:10|4425.88|4425.88|4425.88|4425.88|4425.88|4425.88|4425.88|4425.88|0
1622792180000|2021-06-04 07:36:20|4426.03|4426.03|4426.03|4426.03|4426.03|4426.03|4426.03|4426.03|0
1622792200000|2021-06-04 07:36:40|4426.33|4426.33|4426.33|4426.33|4426.33|4426.33|4426.33|4426.33|0
1622792210000|2021-06-04 07:36:50|4426.03|4426.03|4426.03|4426.03|4426.03|4426.03|4426.03|4426.03|0
1622792230000|2021-06-04 07:37:10|4426|4426|4426|4426|4426|4426|4426|4426|0
1622792240000|2021-06-04 07:37:20|4425.85|4425.85|4426.49|4426.49|4426.49|4426.49|4425.85|4425.85|0
1622792250000|2021-06-04 07:37:30|4425.88|4425.88|4425.88|4425.88|4425.88|4425.88|4425.88|4425.88|0
1622792290000|2021-06-04 07:38:10|4426.19|4426.19|4426.23|4426.23|4426.23|4426.23|4426.19|4426.19|0
1622792300000|2021-06-04 07:38:20|4425.93|4425.93|4425.63|4425.63|4425.93|4425.93|4425.63|4425.63|0
1622792310000|2021-06-04 07:38:30|4424.73|4424.73|4424.43|4424.43|4424.73|4424.73|4424.43|4424.43|0
1622792330000|2021-06-04 07:38:50|4424.28|4424.28|4424.13|4424.13|4424.28|4424.28|4424.13|4424.13|0
1622792340000|2021-06-04 07:39:00|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|0
1622792350000|2021-06-04 07:39:10|4423.83|4423.83|4424.4|4424.4|4424.4|4424.4|4423.83|4423.83|0
1622792360000|2021-06-04 07:39:20|4424.28|4424.28|4424.56|4424.56|4424.59|4424.59|4424.28|4424.28|0
1622792370000|2021-06-04 07:39:30|4424.54|4424.54|4424.06|4424.06|4424.54|4424.54|4424.06|4424.06|0
1622792400000|2021-06-04 07:40:00|4423.76|4423.76|4423.71|4423.71|4423.76|4423.76|4423.71|4423.71|0
1622792410000|2021-06-04 07:40:10|4423.68|4423.68|4424.13|4424.13|4424.13|4424.13|4423.68|4423.68|0
1622792420000|2021-06-04 07:40:20|4424.24|4424.24|4424.7|4424.7|4424.7|4424.7|4424.24|4424.24|0
1622792430000|2021-06-04 07:40:30|4424.4|4424.4|4424.05|4424.05|4424.4|4424.4|4423.75|4423.75|0
1622792460000|2021-06-04 07:41:00|4423.93|4423.93|4423.93|4423.93|4423.93|4423.93|4423.93|4423.93|0
1622792470000|2021-06-04 07:41:10|4423.78|4423.78|4423.48|4423.48|4423.78|4423.78|4423.04|4423.04|0
1622792510000|2021-06-04 07:41:50|4423.66|4423.66|4423.66|4423.66|4423.66|4423.66|4423.66|4423.66|0
1622792520000|2021-06-04 07:42:00|4423.96|4423.96|4423.96|4423.96|4423.96|4423.96|4423.96|4423.96|0
1622792530000|2021-06-04 07:42:10|4424.01|4424.01|4424.4|4424.4|4424.4|4424.4|4424.01|4424.01|0
1622792540000|2021-06-04 07:42:20|4424.1|4424.1|4423.97|4423.97|4424.12|4424.12|4423.97|4423.97|0
1622792550000|2021-06-04 07:42:30|4424.57|4424.57|4424.57|4424.57|4424.57|4424.57|4424.57|4424.57|0
1622792580000|2021-06-04 07:43:00|4423.97|4423.97|4423.67|4423.67|4423.97|4423.97|4423.67|4423.67|0
1622792590000|2021-06-04 07:43:10|4423.82|4423.82|4423.82|4423.82|4423.82|4423.82|4423.82|4423.82|0
1622792600000|2021-06-04 07:43:20|4423.91|4423.91|4424.04|4424.04|4424.04|4424.04|4423.91|4423.91|0
1622792620000|2021-06-04 07:43:40|4424.13|4424.13|4422.48|4422.48|4424.13|4424.13|4422.48|4422.48|0
1622792630000|2021-06-04 07:43:50|4422.78|4422.78|4422.84|4422.84|4422.84|4422.84|4422.54|4422.54|0
1622792650000|2021-06-04 07:44:10|4422.7|4422.7|4422.7|4422.7|4422.7|4422.7|4422.7|4422.7|0
1622792660000|2021-06-04 07:44:20|4422.4|4422.4|4421.67|4421.67|4422.4|4422.4|4421.49|4421.49|0
1622792690000|2021-06-04 07:44:50|4421.53|4421.53|4421.53|4421.53|4421.53|4421.53|4421.53|4421.53|0
1622792700000|2021-06-04 07:45:00|4421.93|4421.93|4421.74|4421.74|4422.04|4422.04|4421.74|4421.74|0
1622792720000|2021-06-04 07:45:20|4422.04|4422.04|4422.04|4422.04|4422.04|4422.04|4422.04|4422.04|0
1622792730000|2021-06-04 07:45:30|4422.34|4422.34|4422.34|4422.34|4422.34|4422.34|4422.34|4422.34|0
1622792740000|2021-06-04 07:45:40|4422.94|4422.94|4422.77|4422.77|4422.94|4422.94|4422.77|4422.77|0
1622792750000|2021-06-04 07:45:50|4421.87|4421.87|4421.87|4421.87|4421.87|4421.87|4421.87|4421.87|0
1622792760000|2021-06-04 07:46:00|4422.17|4422.17|4421.77|4421.77|4422.36|4422.36|4421.77|4421.77|0
1622792790000|2021-06-04 07:46:30|4421.94|4421.94|4421.92|4421.92|4422.03|4422.03|4421.92|4421.92|0
1622792800000|2021-06-04 07:46:40|4422.52|4422.52|4422.59|4422.59|4422.67|4422.67|4422.52|4422.52|0
1622792820000|2021-06-04 07:47:00|4423.04|4423.04|4423.67|4423.67|4423.82|4423.82|4423.04|4423.04|0
1622792830000|2021-06-04 07:47:10|4423.7|4423.7|4424|4424|4424.3|4424.3|4423.7|4423.7|0
1622792840000|2021-06-04 07:47:20|4423.7|4423.7|4423.73|4423.73|4423.73|4423.73|4423.7|4423.7|0
1622792850000|2021-06-04 07:47:30|4423.76|4423.76|4423.76|4423.76|4423.76|4423.76|4423.73|4423.73|0
1622792890000|2021-06-04 07:48:10|4423.73|4423.73|4424.03|4424.03|4424.03|4424.03|4423.73|4423.73|0
1622792900000|2021-06-04 07:48:20|4424.2|4424.2|4424.34|4424.34|4424.37|4424.37|4424.2|4424.2|0
1622792910000|2021-06-04 07:48:30|4424.04|4424.04|4424.07|4424.07|4424.07|4424.07|4424.04|4424.04|0
1622792920000|2021-06-04 07:48:40|4424.1|4424.1|4423.61|4423.61|4424.1|4424.1|4423.61|4423.61|0
1622792930000|2021-06-04 07:48:50|4423.31|4423.31|4423.31|4423.31|4423.31|4423.31|4423.31|4423.31|0
1622792940000|2021-06-04 07:49:00|4423.26|4423.26|4421.98|4421.98|4423.26|4423.26|4421.23|4421.23|0
1622792950000|2021-06-04 07:49:10|4422.28|4422.28|4422.28|4422.28|4422.28|4422.28|4422.28|4422.28|0
1622792970000|2021-06-04 07:49:30|4422.22|4422.22|4421.02|4421.02|4422.22|4422.22|4421.02|4421.02|0
1622792980000|2021-06-04 07:49:40|4421.17|4421.17|4421.17|4421.17|4421.17|4421.17|4421.17|4421.17|0
1622793000000|2021-06-04 07:50:00|4420.87|4420.87|4420.25|4420.25|4420.87|4420.87|4420.25|4420.25|0
1622793010000|2021-06-04 07:50:10|4420.16|4420.16|4420.29|4420.29|4420.31|4420.31|4420.16|4420.16|0
1622793020000|2021-06-04 07:50:20|4419.99|4419.99|4419.38|4419.38|4419.99|4419.99|4419.38|4419.38|0
1622793030000|2021-06-04 07:50:30|4419.68|4419.68|4419.68|4419.68|4419.68|4419.68|4419.68|4419.68|0
1622793070000|2021-06-04 07:51:10|4419.83|4419.83|4420.43|4420.43|4420.43|4420.43|4419.83|4419.83|0
1622793080000|2021-06-04 07:51:20|4420.14|4420.14|4420.44|4420.44|4420.44|4420.44|4420.14|4420.14|0
1622793090000|2021-06-04 07:51:30|4420.53|4420.53|4420.64|4420.64|4420.64|4420.64|4420.44|4420.44|0
1622793100000|2021-06-04 07:51:40|4420.58|4420.58|4420.52|4420.52|4420.58|4420.58|4420.52|4420.52|0
1622793110000|2021-06-04 07:51:50|4420.82|4420.82|4419.62|4419.62|4420.82|4420.82|4419.62|4419.62|0
1622793120000|2021-06-04 07:52:00|4419.91|4419.91|4419.51|4419.51|4420.11|4420.11|4419.51|4419.51|0
1622793130000|2021-06-04 07:52:10|4419.21|4419.21|4419.28|4419.28|4419.28|4419.28|4419.21|4419.21|0
1622793140000|2021-06-04 07:52:20|4419.26|4419.26|4419.47|4419.47|4419.58|4419.58|4419.26|4419.26|0
1622793170000|2021-06-04 07:52:50|4419.32|4419.32|4419.32|4419.32|4419.32|4419.32|4419.32|4419.32|0
1622793180000|2021-06-04 07:53:00|4419.62|4419.62|4419.47|4419.47|4419.62|4419.62|4419.47|4419.47|0
1622793190000|2021-06-04 07:53:10|4418.87|4418.87|4418.96|4418.96|4418.96|4418.96|4418.87|4418.87|0
1622793210000|2021-06-04 07:53:30|4418.9|4418.9|4418.9|4418.9|4418.9|4418.9|4418.9|4418.9|0
1622793220000|2021-06-04 07:53:40|4418.81|4418.81|4418.39|4418.39|4418.81|4418.81|4418.39|4418.39|0
1622793230000|2021-06-04 07:53:50|4418.09|4418.09|4417.79|4417.79|4418.09|4418.09|4417.79|4417.79|0
1622793260000|2021-06-04 07:54:20|4417.82|4417.82|4417.52|4417.52|4417.82|4417.82|4417.52|4417.52|0
1622793270000|2021-06-04 07:54:30|4416.62|4416.62|4416.95|4416.95|4417.07|4417.07|4416.62|4416.62|0
1622793280000|2021-06-04 07:54:40|4417.25|4417.25|4416.8|4416.8|4417.25|4417.25|4416.8|4416.8|0
1622793290000|2021-06-04 07:54:50|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|0
1622793300000|2021-06-04 07:55:00|4416.92|4416.92|4417.01|4417.01|4417.01|4417.01|4416.92|4416.92|0
1622793310000|2021-06-04 07:55:10|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|0
1622793320000|2021-06-04 07:55:20|4416.82|4416.82|4417.72|4417.72|4417.72|4417.72|4416.82|4416.82|0
1622793330000|2021-06-04 07:55:30|4417.6|4417.6|4417.5|4417.5|4417.6|4417.6|4417.5|4417.5|0
1622793360000|2021-06-04 07:56:00|4417.8|4417.8|4418.13|4418.13|4418.13|4418.13|4417.8|4417.8|0
1622793370000|2021-06-04 07:56:10|4418.05|4418.05|4418.08|4418.08|4418.08|4418.08|4418.05|4418.05|0
1622793400000|2021-06-04 07:56:40|4418.23|4418.23|4418.13|4418.13|4418.23|4418.23|4418.13|4418.13|0
1622793420000|2021-06-04 07:57:00|4417.38|4417.38|4417.38|4417.38|4417.38|4417.38|4417.38|4417.38|0
1622793440000|2021-06-04 07:57:20|4417.24|4417.24|4417.24|4417.24|4417.24|4417.24|4417.24|4417.24|0
1622793460000|2021-06-04 07:57:40|4417.33|4417.33|4417.03|4417.03|4417.33|4417.33|4417.03|4417.03|0
1622793470000|2021-06-04 07:57:50|4416.63|4416.63|4416.7|4416.7|4416.7|4416.7|4416.63|4416.63|0
1622793480000|2021-06-04 07:58:00|4416.4|4416.4|4416.4|4416.4|4416.4|4416.4|4416.4|4416.4|0
1622793490000|2021-06-04 07:58:10|4416.55|4416.55|4417|4417|4417|4417|4416.55|4416.55|0
1622793520000|2021-06-04 07:58:40|4416.69|4416.69|4417|4417|4417|4417|4416.69|4416.69|0
1622793530000|2021-06-04 07:58:50|4417.28|4417.28|4417.28|4417.28|4417.28|4417.28|4417.28|4417.28|0
1622793550000|2021-06-04 07:59:10|4417.24|4417.24|4417.24|4417.24|4417.24|4417.24|4417.24|4417.24|0
1622793560000|2021-06-04 07:59:20|4417.07|4417.07|4417.07|4417.07|4417.07|4417.07|4417.07|4417.07|0
1622793590000|2021-06-04 07:59:50|4417.1|4417.1|4418|4418|4418|4418|4417.1|4417.1|0
1622793600000|2021-06-04 08:00:00|4417.98|4417.98|4417.99|4417.99|4418.44|4418.44|4417.98|4417.98|0
1622793610000|2021-06-04 08:00:10|4417.69|4417.69|4417.09|4417.09|4417.69|4417.69|4417.09|4417.09|0
1622793620000|2021-06-04 08:00:20|4416.94|4416.94|4415.89|4415.89|4416.94|4416.94|4415.89|4415.89|0
1622793630000|2021-06-04 08:00:30|4416.49|4416.49|4416.49|4416.49|4416.49|4416.49|4416.49|4416.49|0
1622793640000|2021-06-04 08:00:40|4416.79|4416.79|4416.46|4416.46|4416.79|4416.79|4416.46|4416.46|0
1622793650000|2021-06-04 08:00:50|4416.16|4416.16|4416.76|4416.76|4416.76|4416.76|4416.16|4416.16|0
1622793660000|2021-06-04 08:01:00|4416.73|4416.73|4416.73|4416.73|4416.73|4416.73|4416.73|4416.73|0
1622793670000|2021-06-04 08:01:10|4416.43|4416.43|4415.99|4415.99|4416.43|4416.43|4415.99|4415.99|0
1622793680000|2021-06-04 08:01:20|4415.38|4415.38|4415.68|4415.68|4415.68|4415.68|4415.38|4415.38|0
1622793690000|2021-06-04 08:01:30|4415.54|4415.54|4415.61|4415.61|4415.61|4415.61|4415.16|4415.16|0
1622793700000|2021-06-04 08:01:40|4415.43|4415.43|4414.77|4414.77|4415.43|4415.43|4414.77|4414.77|0
1622793710000|2021-06-04 08:01:50|4414.68|4414.68|4414.83|4414.83|4414.83|4414.83|4414.68|4414.68|0
1622793720000|2021-06-04 08:02:00|4414.53|4414.53|4414.53|4414.53|4414.53|4414.53|4414.53|4414.53|0
1622793730000|2021-06-04 08:02:10|4414.68|4414.68|4414.83|4414.83|4414.83|4414.83|4414.68|4414.68|0
1622793740000|2021-06-04 08:02:20|4414.68|4414.68|4414.68|4414.68|4414.68|4414.68|4414.68|4414.68|0
1622793760000|2021-06-04 08:02:40|4414.53|4414.53|4414.68|4414.68|4414.68|4414.68|4414.53|4414.53|0
1622793770000|2021-06-04 08:02:50|4414.98|4414.98|4415.28|4415.28|4415.28|4415.28|4414.98|4414.98|0
1622793780000|2021-06-04 08:03:00|4415.43|4415.43|4415.55|4415.55|4415.55|4415.55|4415.25|4415.25|0
1622793790000|2021-06-04 08:03:10|4415.26|4415.26|4415.11|4415.11|4415.26|4415.26|4415.11|4415.11|0
1622793800000|2021-06-04 08:03:20|4415.07|4415.07|4414.96|4414.96|4415.07|4415.07|4414.96|4414.96|0
1622793820000|2021-06-04 08:03:40|4414.99|4414.99|4414.99|4414.99|4414.99|4414.99|4414.99|4414.99|0
1622793830000|2021-06-04 08:03:50|4414.92|4414.92|4414.53|4414.53|4414.92|4414.92|4414.53|4414.53|0
1622793840000|2021-06-04 08:04:00|4414.57|4414.57|4414.57|4414.57|4414.57|4414.57|4414.57|4414.57|0
1622793850000|2021-06-04 08:04:10|4414.55|4414.55|4414.7|4414.7|4414.7|4414.7|4414.55|4414.55|0
1622793860000|2021-06-04 08:04:20|4415.6|4415.6|4415.3|4415.3|4415.6|4415.6|4415.3|4415.3|0
1622793880000|2021-06-04 08:04:40|4415|4415|4414.7|4414.7|4415|4415|4414.7|4414.7|0
1622793890000|2021-06-04 08:04:50|4415.3|4415.3|4415.3|4415.3|4415.3|4415.3|4415.3|4415.3|0
1622793910000|2021-06-04 08:05:10|4415.9|4415.9|4415.9|4415.9|4415.9|4415.9|4415.45|4415.45|0
1622793920000|2021-06-04 08:05:20|4416.2|4416.2|4416.12|4416.12|4416.2|4416.2|4416.12|4416.12|0
1622793940000|2021-06-04 08:05:40|4416.01|4416.01|4416.01|4416.01|4416.01|4416.01|4416.01|4416.01|0
1622793950000|2021-06-04 08:05:50|4416.1|4416.1|4416.4|4416.4|4416.4|4416.4|4416.1|4416.1|0
1622793960000|2021-06-04 08:06:00|4416.1|4416.1|4415.47|4415.47|4416.1|4416.1|4415.38|4415.38|0
1622793970000|2021-06-04 08:06:10|4415.38|4415.38|4415.44|4415.44|4415.44|4415.44|4415.38|4415.38|0
1622793980000|2021-06-04 08:06:20|4415.74|4415.74|4415.74|4415.74|4415.74|4415.74|4415.74|4415.74|0
1622794010000|2021-06-04 08:06:50|4416.04|4416.04|4416.04|4416.04|4416.04|4416.04|4416.04|4416.04|0
1622794020000|2021-06-04 08:07:00|4416.34|4416.34|4416.34|4416.34|4416.34|4416.34|4416.34|4416.34|0
1622794030000|2021-06-04 08:07:10|4416.79|4416.79|4416.79|4416.79|4416.79|4416.79|4416.79|4416.79|0
1622794040000|2021-06-04 08:07:20|4416.61|4416.61|4416.61|4416.61|4416.61|4416.61|4416.61|4416.61|0
1622794050000|2021-06-04 08:07:30|4416.76|4416.76|4417.36|4417.36|4417.36|4417.36|4416.76|4416.76|0
1622794060000|2021-06-04 08:07:40|4417.42|4417.42|4417.42|4417.42|4417.42|4417.42|4417.42|4417.42|0
1622794070000|2021-06-04 08:07:50|4417.12|4417.12|4417.12|4417.12|4417.12|4417.12|4417.12|4417.12|0
1622794090000|2021-06-04 08:08:10|4417.08|4417.08|4417.08|4417.08|4417.08|4417.08|4417.08|4417.08|0
1622794100000|2021-06-04 08:08:20|4417.2|4417.2|4417.2|4417.2|4417.2|4417.2|4417.2|4417.2|0
1622794120000|2021-06-04 08:08:40|4417.35|4417.35|4417.23|4417.23|4417.35|4417.35|4417.05|4417.05|0
1622794130000|2021-06-04 08:08:50|4417.08|4417.08|4417.08|4417.08|4417.08|4417.08|4417.08|4417.08|0
1622794140000|2021-06-04 08:09:00|4417.12|4417.12|4417.08|4417.08|4417.12|4417.12|4417.08|4417.08|0
1622794150000|2021-06-04 08:09:10|4417.23|4417.23|4417.23|4417.23|4417.23|4417.23|4417.23|4417.23|0
1622794180000|2021-06-04 08:09:40|4417.83|4417.83|4418.13|4418.13|4418.13|4418.13|4417.83|4417.83|0
1622794190000|2021-06-04 08:09:50|4417.83|4417.83|4417.74|4417.74|4417.83|4417.83|4417.74|4417.74|0
1622794210000|2021-06-04 08:10:10|4417.59|4417.59|4417.59|4417.59|4417.59|4417.59|4417.59|4417.59|0
1622794220000|2021-06-04 08:10:20|4417.89|4417.89|4417.72|4417.72|4417.89|4417.89|4417.72|4417.72|0
1622794230000|2021-06-04 08:10:30|4417.42|4417.42|4417.42|4417.42|4417.42|4417.42|4417.42|4417.42|0
1622794240000|2021-06-04 08:10:40|4417.12|4417.12|4416.79|4416.79|4417.12|4417.12|4416.79|4416.79|0
1622794250000|2021-06-04 08:10:50|4415.89|4415.89|4415.89|4415.89|4415.89|4415.89|4415.89|4415.89|0
1622794260000|2021-06-04 08:11:00|4416.04|4416.04|4415.86|4415.86|4416.04|4416.04|4415.86|4415.86|0
1622794270000|2021-06-04 08:11:10|4415.95|4415.95|4415.95|4415.95|4415.95|4415.95|4415.95|4415.95|0
1622794300000|2021-06-04 08:11:40|4416.06|4416.06|4415.99|4415.99|4416.29|4416.29|4415.99|4415.99|0
1622794310000|2021-06-04 08:11:50|4414.94|4414.94|4414.91|4414.91|4414.94|4414.94|4414.91|4414.91|0
1622794320000|2021-06-04 08:12:00|4414.96|4414.96|4414.48|4414.48|4415.08|4415.08|4414.33|4414.33|0
1622794350000|2021-06-04 08:12:30|4414.3|4414.3|4414.3|4414.3|4414.3|4414.3|4414.3|4414.3|0
1622794360000|2021-06-04 08:12:40|4413.1|4413.1|4413.43|4413.43|4413.43|4413.43|4413.1|4413.1|0
1622794370000|2021-06-04 08:12:50|4413.58|4413.58|4413.58|4413.58|4413.58|4413.58|4413.58|4413.58|0
1622794410000|2021-06-04 08:13:30|4412.98|4412.98|4412.83|4412.83|4412.98|4412.98|4412.83|4412.83|0
1622794420000|2021-06-04 08:13:40|4412.7|4412.7|4412.5|4412.5|4412.7|4412.7|4412.5|4412.5|0
1622794430000|2021-06-04 08:13:50|4412.46|4412.46|4412.46|4412.46|4412.46|4412.46|4412.46|4412.46|0
1622794480000|2021-06-04 08:14:40|4411.86|4411.86|4411.86|4411.86|4411.86|4411.86|4411.86|4411.86|0
1622794490000|2021-06-04 08:14:50|4411.89|4411.89|4411.89|4411.89|4411.89|4411.89|4411.89|4411.89|0
1622794500000|2021-06-04 08:15:00|4411.59|4411.59|4411.61|4411.61|4411.61|4411.61|4411.59|4411.59|0
1622794510000|2021-06-04 08:15:10|4411.73|4411.73|4411.58|4411.58|4411.73|4411.73|4411.58|4411.58|0
1622794520000|2021-06-04 08:15:20|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|0
1622794530000|2021-06-04 08:15:30|4411.26|4411.26|4411.26|4411.26|4411.26|4411.26|4411.26|4411.26|0
1622794550000|2021-06-04 08:15:50|4411.41|4411.41|4411.41|4411.41|4411.41|4411.41|4411.41|4411.41|0
1622794570000|2021-06-04 08:16:10|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|0
1622794590000|2021-06-04 08:16:30|4411.58|4411.58|4411.28|4411.28|4411.58|4411.58|4411.28|4411.28|0
1622794600000|2021-06-04 08:16:40|4410.98|4410.98|4410.96|4410.96|4410.98|4410.98|4410.96|4410.96|0
1622794620000|2021-06-04 08:17:00|4410.81|4410.81|4410.81|4410.81|4410.81|4410.81|4410.81|4410.81|0
1622794630000|2021-06-04 08:17:10|4410.66|4410.66|4410.51|4410.51|4410.81|4410.81|4410.51|4410.51|0
1622794640000|2021-06-04 08:17:20|4410.21|4410.21|4410.21|4410.21|4410.21|4410.21|4410.21|4410.21|0
1622794660000|2021-06-04 08:17:40|4409.91|4409.91|4410.51|4410.51|4410.51|4410.51|4409.91|4409.91|0
1622794670000|2021-06-04 08:17:50|4410.66|4410.66|4411.1|4411.1|4411.4|4411.4|4410.66|4410.66|0
1622794680000|2021-06-04 08:18:00|4410.65|4410.65|4410.23|4410.23|4410.65|4410.65|4410.23|4410.23|0
1622794710000|2021-06-04 08:18:30|4410.35|4410.35|4410.2|4410.2|4410.35|4410.35|4410.2|4410.2|0
1622794720000|2021-06-04 08:18:40|4410.08|4410.08|4410.08|4410.08|4410.08|4410.08|4410.08|4410.08|0
1622794740000|2021-06-04 08:19:00|4409.78|4409.78|4409.76|4409.76|4409.78|4409.78|4409.76|4409.76|0
1622794750000|2021-06-04 08:19:10|4409.93|4409.93|4409.93|4409.93|4409.93|4409.93|4409.93|4409.93|0
1622794770000|2021-06-04 08:19:30|4409.33|4409.33|4409.44|4409.44|4409.44|4409.44|4409.33|4409.33|0
1622794780000|2021-06-04 08:19:40|4409.5|4409.5|4409.86|4409.86|4409.86|4409.86|4409.5|4409.5|0
1622794790000|2021-06-04 08:19:50|4409.82|4409.82|4409.82|4409.82|4409.82|4409.82|4409.82|4409.82|0
1622794800000|2021-06-04 08:20:00|4409.93|4409.93|4409.93|4409.93|4409.93|4409.93|4409.93|4409.93|0
1622794810000|2021-06-04 08:20:10|4409.76|4409.76|4409.55|4409.55|4409.76|4409.76|4409.55|4409.55|0
1622794830000|2021-06-04 08:20:30|4409.85|4409.85|4409.85|4409.85|4409.85|4409.85|4409.85|4409.85|0
1622794840000|2021-06-04 08:20:40|4410.15|4410.15|4410.76|4410.76|4410.76|4410.76|4410.15|4410.15|0
1622794880000|2021-06-04 08:21:20|4410.45|4410.45|4410.5|4410.5|4410.5|4410.5|4410.45|4410.45|0
1622794890000|2021-06-04 08:21:30|4410.2|4410.2|4410.2|4410.2|4410.2|4410.2|4410.2|4410.2|0
1622794930000|2021-06-04 08:22:10|4410.38|4410.38|4410.72|4410.72|4410.72|4410.72|4410.38|4410.38|0
1622794960000|2021-06-04 08:22:40|4410.74|4410.74|4410.74|4410.74|4410.74|4410.74|4410.74|4410.74|0
1622794970000|2021-06-04 08:22:50|4410.72|4410.72|4410.72|4410.72|4410.72|4410.72|4410.72|4410.72|0
1622795000000|2021-06-04 08:23:20|4410.79|4410.79|4410.88|4410.88|4410.88|4410.88|4410.79|4410.79|0
1622795020000|2021-06-04 08:23:40|4410.58|4410.58|4410.58|4410.58|4410.58|4410.58|4410.43|4410.43|0
1622795030000|2021-06-04 08:23:50|4410.46|4410.46|4410.41|4410.41|4410.46|4410.46|4410.41|4410.41|0
1622795040000|2021-06-04 08:24:00|4410.35|4410.35|4410.26|4410.26|4410.35|4410.35|4410.26|4410.26|0
1622795050000|2021-06-04 08:24:10|4410.11|4410.11|4410.34|4410.34|4410.34|4410.34|4410.11|4410.11|0
1622795060000|2021-06-04 08:24:20|4410.4|4410.4|4410.25|4410.25|4410.4|4410.4|4410.25|4410.25|0
1622795080000|2021-06-04 08:24:40|4410.36|4410.36|4410.36|4410.36|4410.36|4410.36|4410.36|4410.36|0
1622795090000|2021-06-04 08:24:50|4410.25|4410.25|4410.25|4410.25|4410.25|4410.25|4410.25|4410.25|0
1622795110000|2021-06-04 08:25:10|4410.36|4410.36|4410.36|4410.36|4410.36|4410.36|4410.36|4410.36|0
1622795120000|2021-06-04 08:25:20|4410.25|4410.25|4410.19|4410.19|4410.25|4410.25|4410.19|4410.19|0
1622795130000|2021-06-04 08:25:30|4410.14|4410.14|4410.14|4410.14|4410.14|4410.14|4410.14|4410.14|0
1622795150000|2021-06-04 08:25:50|4410.29|4410.29|4410.57|4410.57|4410.57|4410.57|4410.27|4410.27|0
1622795160000|2021-06-04 08:26:00|4410.72|4410.72|4410.43|4410.43|4410.72|4410.72|4410.43|4410.43|0
1622795170000|2021-06-04 08:26:10|4410.13|4410.13|4410.13|4410.13|4410.13|4410.13|4410.13|4410.13|0
1622795180000|2021-06-04 08:26:20|4410.15|4410.15|4410.15|4410.15|4410.15|4410.15|4410.15|4410.15|0
1622795190000|2021-06-04 08:26:30|4410.1|4410.1|4410.4|4410.4|4410.4|4410.4|4410.1|4410.1|0
1622795200000|2021-06-04 08:26:40|4409.8|4409.8|4409.85|4409.85|4409.85|4409.85|4409.8|4409.8|0
1622795220000|2021-06-04 08:27:00|4409.55|4409.55|4409.37|4409.37|4409.55|4409.55|4409.25|4409.25|0
1622795230000|2021-06-04 08:27:10|4409.07|4409.07|4408.92|4408.92|4409.07|4409.07|4408.92|4408.92|0
1622795250000|2021-06-04 08:27:30|4409.07|4409.07|4409.07|4409.07|4409.07|4409.07|4409.07|4409.07|0
1622795260000|2021-06-04 08:27:40|4409.22|4409.22|4409.09|4409.09|4409.39|4409.39|4409.09|4409.09|0
1622795290000|2021-06-04 08:28:10|4408.94|4408.94|4408.94|4408.94|4408.94|4408.94|4408.94|4408.94|0
1622795300000|2021-06-04 08:28:20|4408.88|4408.88|4408.88|4408.88|4408.88|4408.88|4408.88|4408.88|0
1622795320000|2021-06-04 08:28:40|4408.84|4408.84|4408.84|4408.84|4408.84|4408.84|4408.84|4408.84|0
1622795340000|2021-06-04 08:29:00|4408.9|4408.9|4408.66|4408.66|4408.96|4408.96|4408.66|4408.66|0
1622795350000|2021-06-04 08:29:10|4408.71|4408.71|4408.65|4408.65|4408.71|4408.71|4408.54|4408.54|0
1622795360000|2021-06-04 08:29:20|4409.25|4409.25|4409.31|4409.31|4409.31|4409.31|4409.25|4409.25|0
1622795370000|2021-06-04 08:29:30|4409.61|4409.61|4409.72|4409.72|4409.72|4409.72|4409.61|4409.61|0
1622795380000|2021-06-04 08:29:40|4409.87|4409.87|4410.08|4410.08|4410.08|4410.08|4409.87|4409.87|0
1622795390000|2021-06-04 08:29:50|4410.19|4410.19|4410.14|4410.14|4410.19|4410.19|4410.14|4410.14|0
1622795410000|2021-06-04 08:30:10|4410.2|4410.2|4410.2|4410.2|4410.2|4410.2|4410.2|4410.2|0
1622795420000|2021-06-04 08:30:20|4410.14|4410.14|4410.14|4410.14|4410.14|4410.14|4410.14|4410.14|0
1622795430000|2021-06-04 08:30:30|4410.09|4410.09|4410.09|4410.09|4410.09|4410.09|4410.09|4410.09|0
1622795440000|2021-06-04 08:30:40|4409.18|4409.18|4409.3|4409.3|4409.3|4409.3|4409|4409|0
1622795450000|2021-06-04 08:30:50|4409.91|4409.91|4410.05|4410.05|4410.05|4410.05|4409.91|4409.91|0
1622795460000|2021-06-04 08:31:00|4410.08|4410.08|4410.17|4410.17|4410.17|4410.17|4410.08|4410.08|0
1622795470000|2021-06-04 08:31:10|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|0
1622795480000|2021-06-04 08:31:20|4410.62|4410.62|4410.59|4410.59|4410.62|4410.62|4410.59|4410.59|0
1622795490000|2021-06-04 08:31:30|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|0
1622795500000|2021-06-04 08:31:40|4410.44|4410.44|4410.29|4410.29|4410.44|4410.44|4410.29|4410.29|0
1622795510000|2021-06-04 08:31:50|4410.24|4410.24|4410.24|4410.24|4410.24|4410.24|4410.24|4410.24|0
1622795520000|2021-06-04 08:32:00|4409.94|4409.94|4409.94|4409.94|4409.94|4409.94|4409.94|4409.94|0
1622795540000|2021-06-04 08:32:20|4410.54|4410.54|4410.54|4410.54|4410.54|4410.54|4410.54|4410.54|0
1622795550000|2021-06-04 08:32:30|4410.24|4410.24|4410.24|4410.24|4410.24|4410.24|4410.24|4410.24|0
1622795590000|2021-06-04 08:33:10|4410.21|4410.21|4410.49|4410.49|4410.49|4410.49|4410.19|4410.19|0
1622795610000|2021-06-04 08:33:30|4410.79|4410.79|4410.79|4410.79|4410.79|4410.79|4410.79|4410.79|0
1622795620000|2021-06-04 08:33:40|4410.64|4410.64|4410.64|4410.64|4410.64|4410.64|4410.64|4410.64|0
1622795640000|2021-06-04 08:34:00|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|0
1622795660000|2021-06-04 08:34:20|4411.72|4411.72|4412.02|4412.02|4412.02|4412.02|4411.72|4411.72|0
1622795670000|2021-06-04 08:34:30|4411.87|4411.87|4411.57|4411.57|4411.87|4411.87|4411.57|4411.57|0
1622795680000|2021-06-04 08:34:40|4411.27|4411.27|4410.97|4410.97|4411.27|4411.27|4410.97|4410.97|0
1622795700000|2021-06-04 08:35:00|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|0
1622795710000|2021-06-04 08:35:10|4410.97|4410.97|4410.97|4410.97|4410.97|4410.97|4410.97|4410.97|0
1622795730000|2021-06-04 08:35:30|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|0
1622795740000|2021-06-04 08:35:40|4410.82|4410.82|4410.52|4410.52|4410.82|4410.82|4410.52|4410.52|0
1622795750000|2021-06-04 08:35:50|4410.22|4410.22|4410.22|4410.22|4410.22|4410.22|4410.22|4410.22|0
1622795760000|2021-06-04 08:36:00|4410.5|4410.5|4410.41|4410.41|4410.52|4410.52|4410.41|4410.41|0
1622795770000|2021-06-04 08:36:10|4410.43|4410.43|4410.72|4410.72|4410.72|4410.72|4410.43|4410.43|0
1622795780000|2021-06-04 08:36:20|4410.8|4410.8|4410.8|4410.8|4410.8|4410.8|4410.8|4410.8|0
1622795790000|2021-06-04 08:36:30|4410.82|4410.82|4410.7|4410.7|4411.02|4411.02|4410.67|4410.67|0
1622795800000|2021-06-04 08:36:40|4410.79|4410.79|4410.93|4410.93|4410.93|4410.93|4410.79|4410.79|0
1622795810000|2021-06-04 08:36:50|4410.33|4410.33|4409.88|4409.88|4410.33|4410.33|4409.88|4409.88|0
1622795820000|2021-06-04 08:37:00|4409.58|4409.58|4408.9|4408.9|4409.58|4409.58|4408.9|4408.9|0
1622795830000|2021-06-04 08:37:10|4409.2|4409.2|4408.98|4408.98|4409.2|4409.2|4408.98|4408.98|0
1622795840000|2021-06-04 08:37:20|4408.37|4408.37|4408.34|4408.34|4408.37|4408.37|4408.07|4408.07|0
1622795850000|2021-06-04 08:37:30|4408.37|4408.37|4408.41|4408.41|4408.41|4408.41|4408.37|4408.37|0
1622795900000|2021-06-04 08:38:20|4408.11|4408.11|4408.11|4408.11|4408.11|4408.11|4408.11|4408.11|0
1622795910000|2021-06-04 08:38:30|4408.41|4408.41|4408.41|4408.41|4408.41|4408.41|4408.41|4408.41|0
1622795920000|2021-06-04 08:38:40|4408.26|4408.26|4408.41|4408.41|4408.41|4408.41|4408.26|4408.26|0
1622795930000|2021-06-04 08:38:50|4408.5|4408.5|4407.6|4407.6|4408.5|4408.5|4407.6|4407.6|0
1622795940000|2021-06-04 08:39:00|4407.9|4407.9|4407.9|4407.9|4407.9|4407.9|4407.9|4407.9|0
1622795960000|2021-06-04 08:39:20|4407.6|4407.6|4407.6|4407.6|4407.6|4407.6|4407.6|4407.6|0
1622795970000|2021-06-04 08:39:30|4407.66|4407.66|4407.72|4407.72|4407.72|4407.72|4407.6|4407.6|0
1622795980000|2021-06-04 08:39:40|4407.54|4407.54|4407.83|4407.83|4407.83|4407.83|4407.54|4407.54|0
1622795990000|2021-06-04 08:39:50|4408.12|4408.12|4408.12|4408.12|4408.12|4408.12|4408.12|4408.12|0
1622796000000|2021-06-04 08:40:00|4408.42|4408.42|4408.42|4408.42|4408.42|4408.42|4408.42|4408.42|0
1622796010000|2021-06-04 08:40:10|4408.4|4408.4|4408.31|4408.31|4408.4|4408.4|4408.22|4408.22|0
1622796020000|2021-06-04 08:40:20|4408.01|4408.01|4407.65|4407.65|4408.01|4408.01|4407.65|4407.65|0
1622796030000|2021-06-04 08:40:30|4407.95|4407.95|4407.95|4407.95|4407.95|4407.95|4407.95|4407.95|0
1622796040000|2021-06-04 08:40:40|4407.8|4407.8|4407.71|4407.71|4407.8|4407.8|4407.71|4407.71|0
1622796060000|2021-06-04 08:41:00|4407.41|4407.41|4406.94|4406.94|4407.41|4407.41|4406.94|4406.94|0
1622796090000|2021-06-04 08:41:30|4407.54|4407.54|4407.84|4407.84|4407.84|4407.84|4407.54|4407.54|0
1622796100000|2021-06-04 08:41:40|4408.14|4408.14|4407.84|4407.84|4408.14|4408.14|4407.84|4407.84|0
1622796140000|2021-06-04 08:42:20|4407.81|4407.81|4407.81|4407.81|4407.81|4407.81|4407.81|4407.81|0
1622796170000|2021-06-04 08:42:50|4407.85|4407.85|4407.85|4407.85|4407.85|4407.85|4407.85|4407.85|0
1622796180000|2021-06-04 08:43:00|4408.14|4408.14|4407.87|4407.87|4408.14|4408.14|4407.87|4407.87|0
1622796190000|2021-06-04 08:43:10|4407.27|4407.27|4407.27|4407.27|4407.27|4407.27|4407.27|4407.27|0
1622796200000|2021-06-04 08:43:20|4407.42|4407.42|4407.42|4407.42|4407.42|4407.42|4407.42|4407.42|0
1622796220000|2021-06-04 08:43:40|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|0
1622796230000|2021-06-04 08:43:50|4407.49|4407.49|4407.49|4407.49|4407.49|4407.49|4407.49|4407.49|0
1622796240000|2021-06-04 08:44:00|4407.46|4407.46|4407.46|4407.46|4407.46|4407.46|4407.46|4407.46|0
1622796250000|2021-06-04 08:44:10|4407.76|4407.76|4407.76|4407.76|4407.76|4407.76|4407.76|4407.76|0
1622796260000|2021-06-04 08:44:20|4407.88|4407.88|4407.88|4407.88|4407.88|4407.88|4407.88|4407.88|0
1622796290000|2021-06-04 08:44:50|4408.18|4408.18|4408.18|4408.18|4408.18|4408.18|4408.18|4408.18|0
1622796310000|2021-06-04 08:45:10|4408.09|4408.09|4408.09|4408.09|4408.09|4408.09|4408.09|4408.09|0
1622796320000|2021-06-04 08:45:20|4408.07|4408.07|4407.95|4407.95|4408.07|4408.07|4407.95|4407.95|0
1622796340000|2021-06-04 08:45:40|4407.86|4407.86|4407.86|4407.86|4407.86|4407.86|4407.86|4407.86|0
1622796350000|2021-06-04 08:45:50|4408.16|4408.16|4408.16|4408.16|4408.2|4408.2|4408.12|4408.12|0
1622796370000|2021-06-04 08:46:10|4408.25|4408.25|4408.34|4408.34|4408.34|4408.34|4408.25|4408.25|0
1622796390000|2021-06-04 08:46:30|4407.74|4407.74|4408.04|4408.04|4408.04|4408.04|4407.74|4407.74|0
1622796410000|2021-06-04 08:46:50|4407.74|4407.74|4407.74|4407.74|4407.74|4407.74|4407.74|4407.74|0
1622796430000|2021-06-04 08:47:10|4407.97|4407.97|4408.12|4408.12|4408.12|4408.12|4407.97|4407.97|0
1622796440000|2021-06-04 08:47:20|4408.42|4408.42|4408.42|4408.42|4408.42|4408.42|4408.42|4408.42|0
1622796450000|2021-06-04 08:47:30|4408.47|4408.47|4408.65|4408.65|4408.65|4408.65|4408.47|4408.47|0
1622796460000|2021-06-04 08:47:40|4408.82|4408.82|4409.12|4409.12|4409.12|4409.12|4408.82|4408.82|0
1622796470000|2021-06-04 08:47:50|4409.09|4409.09|4409.09|4409.09|4409.09|4409.09|4409.09|4409.09|0
1622796480000|2021-06-04 08:48:00|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|0
1622796510000|2021-06-04 08:48:30|4409.09|4409.09|4408.91|4408.91|4409.09|4409.09|4408.91|4408.91|0
1622796520000|2021-06-04 08:48:40|4408.61|4408.61|4408.61|4408.61|4408.61|4408.61|4408.61|4408.61|0
1622796580000|2021-06-04 08:49:40|4408.55|4408.55|4408.55|4408.55|4408.55|4408.55|4408.55|4408.55|0
1622796590000|2021-06-04 08:49:50|4408.48|4408.48|4408.03|4408.03|4408.48|4408.48|4407.88|4407.88|0
1622796630000|2021-06-04 08:50:30|4407.97|4407.97|4407.97|4407.97|4407.97|4407.97|4407.97|4407.97|0
1622796640000|2021-06-04 08:50:40|4408.27|4408.27|4407.97|4407.97|4408.27|4408.27|4407.97|4407.97|0
1622796650000|2021-06-04 08:50:50|4408|4408|4408|4408|4408|4408|4408|4408|0
1622796670000|2021-06-04 08:51:10|4408.3|4408.3|4408.3|4408.3|4408.3|4408.3|4408.3|4408.3|0
1622796680000|2021-06-04 08:51:20|4408.45|4408.45|4408.69|4408.69|4408.69|4408.69|4408.45|4408.45|0
1622796710000|2021-06-04 08:51:50|4408.73|4408.73|4408.58|4408.58|4408.73|4408.73|4408.58|4408.58|0
1622796720000|2021-06-04 08:52:00|4408.73|4408.73|4408.58|4408.58|4408.73|4408.73|4408.58|4408.58|0
1622796750000|2021-06-04 08:52:30|4408.43|4408.43|4408.43|4408.43|4408.43|4408.43|4408.43|4408.43|0
1622796760000|2021-06-04 08:52:40|4408.46|4408.46|4408.46|4408.46|4408.46|4408.46|4408.46|4408.46|0
1622796770000|2021-06-04 08:52:50|4408.48|4408.48|4408.71|4408.71|4408.71|4408.71|4408.48|4408.48|0
1622796780000|2021-06-04 08:53:00|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|0
1622796790000|2021-06-04 08:53:10|4409.31|4409.31|4409.4|4409.4|4409.4|4409.4|4409.31|4409.31|0
1622796800000|2021-06-04 08:53:20|4409.35|4409.35|4409.35|4409.35|4409.35|4409.35|4409.35|4409.35|0
1622796810000|2021-06-04 08:53:30|4409.29|4409.29|4409.37|4409.37|4409.37|4409.37|4409.17|4409.17|0
1622796830000|2021-06-04 08:53:50|4409.67|4409.67|4409.67|4409.67|4409.67|4409.67|4409.67|4409.67|0
1622796840000|2021-06-04 08:54:00|4409.69|4409.69|4409.39|4409.39|4409.69|4409.69|4409.39|4409.39|0
1622796850000|2021-06-04 08:54:10|4409.09|4409.09|4409.09|4409.09|4409.09|4409.09|4409.09|4409.09|0
1622796860000|2021-06-04 08:54:20|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|0
1622796870000|2021-06-04 08:54:30|4408.75|4408.75|4408.75|4408.75|4408.75|4408.75|4408.75|4408.75|0
1622796890000|2021-06-04 08:54:50|4409.05|4409.05|4409.35|4409.35|4409.35|4409.35|4409.05|4409.05|0
1622796900000|2021-06-04 08:55:00|4409.05|4409.05|4409.03|4409.03|4409.05|4409.05|4409.03|4409.03|0
1622796910000|2021-06-04 08:55:10|4409|4409|4408.97|4408.97|4409|4409|4408.97|4408.97|0
1622796950000|2021-06-04 08:55:50|4408.94|4408.94|4408.94|4408.94|4408.94|4408.94|4408.94|4408.94|0
1622796960000|2021-06-04 08:56:00|4409.24|4409.24|4409.15|4409.15|4409.24|4409.24|4409.15|4409.15|0
1622796970000|2021-06-04 08:56:10|4409.44|4409.44|4409.59|4409.59|4409.59|4409.59|4409.29|4409.29|0
1622797000000|2021-06-04 08:56:40|4409.36|4409.36|4409.48|4409.48|4409.48|4409.48|4409.36|4409.36|0
1622797010000|2021-06-04 08:56:50|4409.45|4409.45|4409.75|4409.75|4409.75|4409.75|4409.45|4409.45|0
1622797020000|2021-06-04 08:57:00|4409.8|4409.8|4409.8|4409.8|4409.8|4409.8|4409.8|4409.8|0
1622797040000|2021-06-04 08:57:20|4409.92|4409.92|4409.97|4409.97|4409.97|4409.97|4409.92|4409.92|0
1622797060000|2021-06-04 08:57:40|4409.67|4409.67|4409.67|4409.67|4409.67|4409.67|4409.67|4409.67|0
1622797070000|2021-06-04 08:57:50|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|0
1622797090000|2021-06-04 08:58:10|4409.56|4409.56|4409.59|4409.59|4409.59|4409.59|4409.56|4409.56|0
1622797100000|2021-06-04 08:58:20|4409.57|4409.57|4409.57|4409.57|4409.57|4409.57|4409.57|4409.57|0
1622797110000|2021-06-04 08:58:30|4409.87|4409.87|4409.87|4409.87|4409.87|4409.87|4409.87|4409.87|0
1622797120000|2021-06-04 08:58:40|4409.85|4409.85|4409.85|4409.85|4409.85|4409.85|4409.85|4409.85|0
1622797150000|2021-06-04 08:59:10|4409.55|4409.55|4409.35|4409.35|4409.55|4409.55|4409.35|4409.35|0
1622797180000|2021-06-04 08:59:40|4409.38|4409.38|4409.38|4409.38|4409.38|4409.38|4409.38|4409.38|0
1622797210000|2021-06-04 09:00:10|4409.4|4409.4|4409.4|4409.4|4409.4|4409.4|4409.4|4409.4|0
1622797220000|2021-06-04 09:00:20|4409.51|4409.51|4409.4|4409.4|4409.51|4409.51|4409.4|4409.4|0
1622797240000|2021-06-04 09:00:40|4409.1|4409.1|4409.1|4409.1|4409.1|4409.1|4409.1|4409.1|0
1622797270000|2021-06-04 09:01:10|4408.8|4408.8|4408.5|4408.5|4408.8|4408.8|4408.5|4408.5|0
1622797280000|2021-06-04 09:01:20|4408.52|4408.52|4408.82|4408.82|4408.82|4408.82|4408.52|4408.52|0
1622797310000|2021-06-04 09:01:50|4408.67|4408.67|4408.67|4408.67|4408.67|4408.67|4408.67|4408.67|0
1622797350000|2021-06-04 09:02:30|4408.37|4408.37|4408.37|4408.37|4408.37|4408.37|4408.37|4408.37|0
1622797360000|2021-06-04 09:02:40|4408.31|4408.31|4408.01|4408.01|4408.31|4408.31|4408.01|4408.01|0
1622797370000|2021-06-04 09:02:50|4407.99|4407.99|4407.58|4407.58|4407.99|4407.99|4407.58|4407.58|0
1622797380000|2021-06-04 09:03:00|4407.55|4407.55|4406.83|4406.83|4407.73|4407.73|4406.83|4406.83|0
1622797390000|2021-06-04 09:03:10|4406.53|4406.53|4406.53|4406.53|4406.53|4406.53|4406.53|4406.53|0
1622797420000|2021-06-04 09:03:40|4406.23|4406.23|4406.23|4406.23|4406.23|4406.23|4406.23|4406.23|0
1622797430000|2021-06-04 09:03:50|4406.4|4406.4|4406.1|4406.1|4406.4|4406.4|4406.1|4406.1|0
1622797450000|2021-06-04 09:04:10|4406.15|4406.15|4406.15|4406.15|4406.15|4406.15|4406.15|4406.15|0
1622797490000|2021-06-04 09:04:50|4406.45|4406.45|4407.37|4407.37|4407.37|4407.37|4406.45|4406.45|0
1622797510000|2021-06-04 09:05:10|4407.35|4407.35|4407.33|4407.33|4407.35|4407.35|4407.33|4407.33|0
1622797520000|2021-06-04 09:05:20|4407.37|4407.37|4407.37|4407.37|4407.37|4407.37|4407.37|4407.37|0
1622797540000|2021-06-04 09:05:40|4407.67|4407.67|4407.67|4407.67|4407.67|4407.67|4407.67|4407.67|0
1622797550000|2021-06-04 09:05:50|4407.37|4407.37|4407.37|4407.37|4407.37|4407.37|4407.37|4407.37|0
1622797590000|2021-06-04 09:06:30|4407.52|4407.52|4407.52|4407.52|4407.52|4407.52|4407.52|4407.52|0
1622797600000|2021-06-04 09:06:40|4407.22|4407.22|4407.22|4407.22|4407.22|4407.22|4407.22|4407.22|0
1622797620000|2021-06-04 09:07:00|4407.24|4407.24|4407.24|4407.24|4407.24|4407.24|4407.24|4407.24|0
1622797630000|2021-06-04 09:07:10|4407.22|4407.22|4407.37|4407.37|4407.37|4407.37|4407.22|4407.22|0
1622797640000|2021-06-04 09:07:20|4407.43|4407.43|4408.74|4408.74|4408.74|4408.74|4407.39|4407.39|0
1622797650000|2021-06-04 09:07:30|4408.79|4408.79|4408.91|4408.91|4408.91|4408.91|4408.79|4408.79|0
1622797660000|2021-06-04 09:07:40|4408.85|4408.85|4408.88|4408.88|4408.88|4408.88|4408.85|4408.85|0
1622797680000|2021-06-04 09:08:00|4408.73|4408.73|4408.73|4408.73|4408.73|4408.73|4408.73|4408.73|0
1622797690000|2021-06-04 09:08:10|4408.13|4408.13|4408.8|4408.8|4409.03|4409.03|4408.13|4408.13|0
1622797700000|2021-06-04 09:08:20|4409.03|4409.03|4409.12|4409.12|4409.12|4409.12|4409.03|4409.03|0
1622797710000|2021-06-04 09:08:30|4409.18|4409.18|4409.18|4409.18|4409.18|4409.18|4409.18|4409.18|0
1622797720000|2021-06-04 09:08:40|4409.41|4409.41|4409.41|4409.41|4409.41|4409.41|4409.41|4409.41|0
1622797730000|2021-06-04 09:08:50|4409.29|4409.29|4409.29|4409.29|4409.29|4409.29|4409.29|4409.29|0
1622797740000|2021-06-04 09:09:00|4409.89|4409.89|4409.89|4409.89|4409.89|4409.89|4409.89|4409.89|0
1622797810000|2021-06-04 09:10:10|4409.59|4409.59|4409.59|4409.59|4409.59|4409.59|4409.59|4409.59|0
1622797820000|2021-06-04 09:10:20|4409.29|4409.29|4409.29|4409.29|4409.29|4409.29|4409.29|4409.29|0
1622797830000|2021-06-04 09:10:30|4408.99|4408.99|4408.99|4408.99|4408.99|4408.99|4408.99|4408.99|0
1622797840000|2021-06-04 09:10:40|4408.69|4408.69|4408.44|4408.44|4408.74|4408.74|4408.44|4408.44|0
1622797860000|2021-06-04 09:11:00|4408.74|4408.74|4408.71|4408.71|4408.74|4408.74|4408.71|4408.71|0
1622797880000|2021-06-04 09:11:20|4408.62|4408.62|4408.62|4408.62|4408.62|4408.62|4408.62|4408.62|0
1622797900000|2021-06-04 09:11:40|4408.92|4408.92|4408.97|4408.97|4408.97|4408.97|4408.92|4408.92|0
1622797940000|2021-06-04 09:12:20|4408.82|4408.82|4408.82|4408.82|4408.82|4408.82|4408.82|4408.82|0
1622797950000|2021-06-04 09:12:30|4408.97|4408.97|4409.57|4409.57|4409.57|4409.57|4408.97|4408.97|0
1622797960000|2021-06-04 09:12:40|4409.27|4409.27|4409.42|4409.42|4409.42|4409.42|4409.27|4409.27|0
1622797980000|2021-06-04 09:13:00|4409.72|4409.72|4409.72|4409.72|4409.72|4409.72|4409.72|4409.72|0
1622798000000|2021-06-04 09:13:20|4409.84|4409.84|4409.84|4409.84|4409.84|4409.84|4409.84|4409.84|0
1622798040000|2021-06-04 09:14:00|4409.24|4409.24|4409.09|4409.09|4409.24|4409.24|4409.09|4409.09|0
1622798060000|2021-06-04 09:14:20|4409.27|4409.27|4409.31|4409.31|4409.31|4409.31|4409.27|4409.27|0
1622798090000|2021-06-04 09:14:50|4409.27|4409.27|4409.27|4409.27|4409.27|4409.27|4409.27|4409.27|0
1622798120000|2021-06-04 09:15:20|4409.24|4409.24|4408.86|4408.86|4409.24|4409.24|4408.86|4408.86|0
1622798140000|2021-06-04 09:15:40|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|0
1622798150000|2021-06-04 09:15:50|4408.86|4408.86|4408.86|4408.86|4408.86|4408.86|4408.86|4408.86|0
1622798160000|2021-06-04 09:16:00|4409.16|4409.16|4409.16|4409.16|4409.16|4409.16|4409.16|4409.16|0
1622798170000|2021-06-04 09:16:10|4408.86|4408.86|4408.86|4408.86|4408.86|4408.86|4408.86|4408.86|0
1622798180000|2021-06-04 09:16:20|4408.71|4408.71|4408.06|4408.06|4408.86|4408.86|4408.06|4408.06|0
1622798190000|2021-06-04 09:16:30|4408|4408|4407.85|4407.85|4408|4408|4407.85|4407.85|0
1622798210000|2021-06-04 09:16:50|4407.76|4407.76|4407.76|4407.76|4407.76|4407.76|4407.76|4407.76|0
1622798220000|2021-06-04 09:17:00|4406.86|4406.86|4406.23|4406.23|4406.86|4406.86|4406.23|4406.23|0
1622798230000|2021-06-04 09:17:10|4406.08|4406.08|4406.08|4406.08|4406.08|4406.08|4406.08|4406.08|0
1622798260000|2021-06-04 09:17:40|4405.78|4405.78|4405.78|4405.78|4405.78|4405.78|4405.78|4405.78|0
1622798270000|2021-06-04 09:17:50|4405.61|4405.61|4405.46|4405.46|4405.61|4405.61|4405.46|4405.46|0
1622798280000|2021-06-04 09:18:00|4405.16|4405.16|4405.13|4405.13|4405.16|4405.16|4405.13|4405.13|0
1622798300000|2021-06-04 09:18:20|4404.83|4404.83|4404.53|4404.53|4404.83|4404.83|4404.53|4404.53|0
1622798310000|2021-06-04 09:18:30|4403.94|4403.94|4403.82|4403.82|4403.94|4403.94|4403.82|4403.82|0
1622798330000|2021-06-04 09:18:50|4403.67|4403.67|4403.82|4403.82|4403.82|4403.82|4403.67|4403.67|0
1622798340000|2021-06-04 09:19:00|4403.22|4403.22|4403.22|4403.22|4403.22|4403.22|4403.22|4403.22|0
1622798350000|2021-06-04 09:19:10|4403.07|4403.07|4403.07|4403.07|4403.07|4403.07|4403.07|4403.07|0
1622798360000|2021-06-04 09:19:20|4402.47|4402.47|4402.38|4402.38|4402.47|4402.47|4402.38|4402.38|0
1622798390000|2021-06-04 09:19:50|4402.08|4402.08|4401.82|4401.82|4402.08|4402.08|4401.58|4401.58|0
1622798400000|2021-06-04 09:20:00|4401.51|4401.51|4401.12|4401.12|4401.51|4401.51|4401.12|4401.12|0
1622798410000|2021-06-04 09:20:10|4401.42|4401.42|4401.42|4401.42|4401.42|4401.42|4401.42|4401.42|0
1622798420000|2021-06-04 09:20:20|4402.03|4402.03|4401.73|4401.73|4402.03|4402.03|4401.73|4401.73|0
1622798450000|2021-06-04 09:20:50|4401.63|4401.63|4401.63|4401.63|4401.63|4401.63|4401.63|4401.63|0
1622798460000|2021-06-04 09:21:00|4401.43|4401.43|4401.43|4401.43|4401.43|4401.43|4401.43|4401.43|0
1622798470000|2021-06-04 09:21:10|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|0
1622798480000|2021-06-04 09:21:20|4401.79|4401.79|4401.83|4401.83|4401.83|4401.83|4401.79|4401.79|0
1622798500000|2021-06-04 09:21:40|4402.28|4402.28|4402.28|4402.28|4402.28|4402.28|4402.28|4402.28|0
1622798540000|2021-06-04 09:22:20|4402.19|4402.19|4402.19|4402.19|4402.19|4402.19|4402.19|4402.19|0
1622798550000|2021-06-04 09:22:30|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|0
1622798560000|2021-06-04 09:22:40|4402.16|4402.16|4402.16|4402.16|4402.16|4402.16|4402.16|4402.16|0
1622798580000|2021-06-04 09:23:00|4403.06|4403.06|4403.06|4403.06|4403.06|4403.06|4403.06|4403.06|0
1622798590000|2021-06-04 09:23:10|4403.21|4403.21|4403.21|4403.21|4403.21|4403.21|4403.21|4403.21|0
1622798610000|2021-06-04 09:23:30|4403.51|4403.51|4404.41|4404.41|4404.71|4404.71|4403.51|4403.51|0
1622798620000|2021-06-04 09:23:40|4404.26|4404.26|4405.16|4405.16|4405.16|4405.16|4404.26|4404.26|0
1622798640000|2021-06-04 09:24:00|4404.71|4404.71|4404.71|4404.71|4404.71|4404.71|4404.71|4404.71|0
1622798650000|2021-06-04 09:24:10|4405.01|4405.01|4405.01|4405.01|4405.01|4405.01|4405.01|4405.01|0
1622798660000|2021-06-04 09:24:20|4405.61|4405.61|4405.61|4405.61|4405.61|4405.61|4405.61|4405.61|0
1622798690000|2021-06-04 09:24:50|4406.21|4406.21|4405.46|4405.46|4406.21|4406.21|4405.46|4405.46|0
1622798700000|2021-06-04 09:25:00|4405.76|4405.76|4406.06|4406.06|4406.36|4406.36|4405.76|4405.76|0
1622798710000|2021-06-04 09:25:10|4405.95|4405.95|4405.89|4405.89|4405.95|4405.95|4405.89|4405.89|0
1622798730000|2021-06-04 09:25:30|4406.04|4406.04|4405.74|4405.74|4406.04|4406.04|4405.74|4405.74|0
1622798740000|2021-06-04 09:25:40|4405.76|4405.76|4405.76|4405.76|4405.76|4405.76|4405.76|4405.76|0
1622798750000|2021-06-04 09:25:50|4405.91|4405.91|4405.91|4405.91|4405.91|4405.91|4405.91|4405.91|0
1622798760000|2021-06-04 09:26:00|4405.61|4405.61|4405.31|4405.31|4405.61|4405.61|4405.01|4405.01|0
1622798770000|2021-06-04 09:26:10|4405.16|4405.16|4405.16|4405.16|4405.16|4405.16|4405.16|4405.16|0
1622798780000|2021-06-04 09:26:20|4405.31|4405.31|4404.65|4404.65|4405.31|4405.31|4404.65|4404.65|0
1622798810000|2021-06-04 09:26:50|4404.95|4404.95|4405.94|4405.94|4405.94|4405.94|4404.95|4404.95|0
1622798830000|2021-06-04 09:27:10|4405.8|4405.8|4405.8|4405.8|4405.8|4405.8|4405.8|4405.8|0
1622798850000|2021-06-04 09:27:30|4405.82|4405.82|4405.55|4405.55|4405.85|4405.85|4405.55|4405.55|0
1622798870000|2021-06-04 09:27:50|4405.57|4405.57|4405.57|4405.57|4405.57|4405.57|4405.57|4405.57|0
1622798900000|2021-06-04 09:28:20|4405.66|4405.66|4404.76|4404.76|4405.66|4405.66|4404.76|4404.76|0
1622798910000|2021-06-04 09:28:30|4404.46|4404.46|4404.46|4404.46|4404.46|4404.46|4404.46|4404.46|0
1622798920000|2021-06-04 09:28:40|4404.16|4404.16|4403.71|4403.71|4404.16|4404.16|4403.71|4403.71|0
1622798930000|2021-06-04 09:28:50|4403.41|4403.41|4403.56|4403.56|4403.56|4403.56|4403.41|4403.41|0
1622798950000|2021-06-04 09:29:10|4403.26|4403.26|4403.56|4403.56|4403.56|4403.56|4403.26|4403.26|0
1622798970000|2021-06-04 09:29:30|4403.58|4403.58|4403.58|4403.58|4403.58|4403.58|4403.58|4403.58|0
1622798980000|2021-06-04 09:29:40|4403.88|4403.88|4403.37|4403.37|4404.19|4404.19|4403.28|4403.28|0
1622798990000|2021-06-04 09:29:50|4403.23|4403.23|4403.23|4403.23|4403.23|4403.23|4403.23|4403.23|0
1622799000000|2021-06-04 09:30:00|4403.2|4403.2|4403.08|4403.08|4403.2|4403.2|4403.08|4403.08|0
1622799010000|2021-06-04 09:30:10|4402.93|4402.93|4403.77|4403.77|4403.8|4403.8|4402.6|4402.6|0
1622799020000|2021-06-04 09:30:20|4403.92|4403.92|4403.92|4403.92|4403.92|4403.92|4403.92|4403.92|0
1622799060000|2021-06-04 09:31:00|4404.07|4404.07|4404.07|4404.07|4404.07|4404.07|4404.07|4404.07|0
1622799080000|2021-06-04 09:31:20|4404.02|4404.02|4404.02|4404.02|4404.02|4404.02|4404.02|4404.02|0
1622799100000|2021-06-04 09:31:40|4403.72|4403.72|4403.42|4403.42|4403.72|4403.72|4403.42|4403.42|0
1622799110000|2021-06-04 09:31:50|4402.82|4402.82|4402.82|4402.82|4402.82|4402.82|4402.82|4402.82|0
1622799130000|2021-06-04 09:32:10|4402.52|4402.52|4401.63|4401.63|4402.52|4402.52|4401.63|4401.63|0
1622799150000|2021-06-04 09:32:30|4401.33|4401.33|4401.38|4401.38|4401.38|4401.38|4401.33|4401.33|0
1622799160000|2021-06-04 09:32:40|4401.5|4401.5|4401.44|4401.44|4401.5|4401.5|4401.44|4401.44|0
1622799170000|2021-06-04 09:32:50|4400.7|4400.7|4400.87|4400.87|4400.87|4400.87|4400.7|4400.7|0
1622799180000|2021-06-04 09:33:00|4401.17|4401.17|4400.57|4400.57|4401.17|4401.17|4400.57|4400.57|0
1622799190000|2021-06-04 09:33:10|4400.87|4400.87|4401.02|4401.02|4401.02|4401.02|4400.87|4400.87|0
1622799200000|2021-06-04 09:33:20|4401.06|4401.06|4401.06|4401.06|4401.06|4401.06|4401.06|4401.06|0
1622799210000|2021-06-04 09:33:30|4401.01|4401.01|4401.01|4401.01|4401.01|4401.01|4401.01|4401.01|0
1622799220000|2021-06-04 09:33:40|4401.13|4401.13|4401.13|4401.13|4401.27|4401.27|4401.13|4401.13|0
1622799250000|2021-06-04 09:34:10|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|0
1622799280000|2021-06-04 09:34:40|4401.11|4401.11|4401.07|4401.07|4401.11|4401.11|4401.07|4401.07|0
1622799290000|2021-06-04 09:34:50|4401.1|4401.1|4401.16|4401.16|4401.16|4401.16|4400.71|4400.71|0
1622799300000|2021-06-04 09:35:00|4401.07|4401.07|4400.98|4400.98|4401.07|4401.07|4400.98|4400.98|0
1622799310000|2021-06-04 09:35:10|4400.38|4400.38|4399.62|4399.62|4400.38|4400.38|4399.62|4399.62|0
1622799320000|2021-06-04 09:35:20|4399.32|4399.32|4399.02|4399.02|4399.32|4399.32|4399.02|4399.02|0
1622799330000|2021-06-04 09:35:30|4398.99|4398.99|4398.97|4398.97|4398.99|4398.99|4398.97|4398.97|0
1622799340000|2021-06-04 09:35:40|4399.02|4399.02|4399.02|4399.02|4399.02|4399.02|4399.02|4399.02|0
1622799350000|2021-06-04 09:35:50|4399.32|4399.32|4399.62|4399.62|4399.62|4399.62|4399.32|4399.32|0
1622799360000|2021-06-04 09:36:00|4399.69|4399.69|4399.71|4399.71|4399.71|4399.71|4399.69|4399.69|0
1622799380000|2021-06-04 09:36:20|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|0
1622799430000|2021-06-04 09:37:10|4400.04|4400.04|4399.69|4399.69|4400.04|4400.04|4399.69|4399.69|0
1622799440000|2021-06-04 09:37:20|4399.6|4399.6|4399.3|4399.3|4399.6|4399.6|4399.3|4399.3|0
1622799460000|2021-06-04 09:37:40|4399.9|4399.9|4399.27|4399.27|4399.9|4399.9|4399.27|4399.27|0
1622799470000|2021-06-04 09:37:50|4399.25|4399.25|4399.22|4399.22|4399.25|4399.25|4399.22|4399.22|0
1622799480000|2021-06-04 09:38:00|4399.07|4399.07|4399.03|4399.03|4399.07|4399.07|4398.96|4398.96|0
1622799490000|2021-06-04 09:38:10|4399.33|4399.33|4399.64|4399.64|4399.64|4399.64|4399.33|4399.33|0
1622799500000|2021-06-04 09:38:20|4399.6|4399.6|4399.94|4399.94|4399.94|4399.94|4399.6|4399.6|0
1622799530000|2021-06-04 09:38:50|4399.91|4399.91|4399.94|4399.94|4399.96|4399.96|4399.91|4399.91|0
1622799540000|2021-06-04 09:39:00|4400.08|4400.08|4400.08|4400.08|4400.08|4400.08|4400.08|4400.08|0
1622799570000|2021-06-04 09:39:30|4400.06|4400.06|4399.76|4399.76|4400.06|4400.06|4399.76|4399.76|0
1622799590000|2021-06-04 09:39:50|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|0
1622799600000|2021-06-04 09:40:00|4400.06|4400.06|4400.8|4400.8|4400.8|4400.8|4400.06|4400.06|0
1622799610000|2021-06-04 09:40:10|4400.83|4400.83|4400.83|4400.83|4400.83|4400.83|4400.83|4400.83|0
1622799630000|2021-06-04 09:40:30|4400.78|4400.78|4400.78|4400.78|4400.78|4400.78|4400.78|4400.78|0
1622799640000|2021-06-04 09:40:40|4400.8|4400.8|4400.75|4400.75|4400.8|4400.8|4400.75|4400.75|0
1622799650000|2021-06-04 09:40:50|4400.8|4400.8|4400.78|4400.78|4400.8|4400.8|4400.78|4400.78|0
1622799680000|2021-06-04 09:41:20|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|0
1622799720000|2021-06-04 09:42:00|4400.95|4400.95|4400.95|4400.95|4400.95|4400.95|4400.95|4400.95|0
1622799750000|2021-06-04 09:42:30|4400.35|4400.35|4400.93|4400.93|4400.95|4400.95|4400.35|4400.35|0
1622799760000|2021-06-04 09:42:40|4400.95|4400.95|4400.78|4400.78|4400.98|4400.98|4400.78|4400.78|0
1622799770000|2021-06-04 09:42:50|4400.93|4400.93|4401.22|4401.22|4401.22|4401.22|4400.93|4400.93|0
1622799780000|2021-06-04 09:43:00|4401.37|4401.37|4402.42|4402.42|4402.42|4402.42|4401.37|4401.37|0
1622799790000|2021-06-04 09:43:10|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|0
1622799800000|2021-06-04 09:43:20|4402.12|4402.12|4401.83|4401.83|4402.12|4402.12|4401.83|4401.83|0
1622799810000|2021-06-04 09:43:30|4402.13|4402.13|4402.13|4402.13|4402.13|4402.13|4402.13|4402.13|0
1622799820000|2021-06-04 09:43:40|4402.07|4402.07|4402.24|4402.24|4402.24|4402.24|4402.07|4402.07|0
1622799830000|2021-06-04 09:43:50|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|0
1622799840000|2021-06-04 09:44:00|4401.64|4401.64|4401.64|4401.64|4401.64|4401.64|4401.64|4401.64|0
1622799850000|2021-06-04 09:44:10|4402.24|4402.24|4402.24|4402.24|4402.24|4402.24|4402.24|4402.24|0
1622799860000|2021-06-04 09:44:20|4402.39|4402.39|4402.39|4402.39|4402.48|4402.48|4402.39|4402.39|0
1622799900000|2021-06-04 09:45:00|4401.79|4401.79|4401.49|4401.49|4401.79|4401.79|4401.49|4401.49|0
1622799910000|2021-06-04 09:45:10|4401.34|4401.34|4401.34|4401.34|4401.34|4401.34|4401.34|4401.34|0
1622799920000|2021-06-04 09:45:20|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|0
1622799930000|2021-06-04 09:45:30|4401.28|4401.28|4401.58|4401.58|4401.58|4401.58|4401.28|4401.28|0
1622799940000|2021-06-04 09:45:40|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|0
1622799950000|2021-06-04 09:45:50|4401.58|4401.58|4401.58|4401.58|4401.58|4401.58|4401.58|4401.58|0
1622799970000|2021-06-04 09:46:10|4401.54|4401.54|4401.5|4401.5|4401.54|4401.54|4401.5|4401.5|0
1622800050000|2021-06-04 09:47:30|4401.53|4401.53|4401.53|4401.53|4401.53|4401.53|4401.53|4401.53|0
1622800070000|2021-06-04 09:47:50|4401.55|4401.55|4402.15|4402.15|4402.15|4402.15|4401.55|4401.55|0
1622800100000|2021-06-04 09:48:20|4402.75|4402.75|4402.75|4402.75|4402.75|4402.75|4402.75|4402.75|0
1622800110000|2021-06-04 09:48:30|4403.05|4403.05|4403.05|4403.05|4403.05|4403.05|4403.05|4403.05|0
1622800130000|2021-06-04 09:48:50|4403.66|4403.66|4403.66|4403.66|4403.66|4403.66|4403.66|4403.66|0
1622800190000|2021-06-04 09:49:50|4403.8|4403.8|4403.8|4403.8|4403.8|4403.8|4403.8|4403.8|0
1622800210000|2021-06-04 09:50:10|4403.95|4403.95|4404.25|4404.25|4404.25|4404.25|4403.95|4403.95|0
1622800240000|2021-06-04 09:50:40|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|0
1622800250000|2021-06-04 09:50:50|4405|4405|4405|4405|4405|4405|4405|4405|0
1622800270000|2021-06-04 09:51:10|4404.85|4404.85|4404.85|4404.85|4404.85|4404.85|4404.85|4404.85|0
1622800280000|2021-06-04 09:51:20|4404.55|4404.55|4404.1|4404.1|4404.55|4404.55|4404.1|4404.1|0
1622800300000|2021-06-04 09:51:40|4404.05|4404.05|4404.05|4404.05|4404.05|4404.05|4404.05|4404.05|0
1622800320000|2021-06-04 09:52:00|4404.8|4404.8|4404.65|4404.65|4404.8|4404.8|4404.65|4404.65|0
1622800350000|2021-06-04 09:52:30|4405.85|4405.85|4405.85|4405.85|4405.85|4405.85|4405.85|4405.85|0
1622800380000|2021-06-04 09:53:00|4405.87|4405.87|4405.87|4405.87|4405.87|4405.87|4405.87|4405.87|0
1622800390000|2021-06-04 09:53:10|4406.32|4406.32|4406.32|4406.32|4406.32|4406.32|4406.32|4406.32|0
1622800400000|2021-06-04 09:53:20|4406.47|4406.47|4406.47|4406.47|4406.47|4406.47|4406.32|4406.32|0
1622800410000|2021-06-04 09:53:30|4406.32|4406.32|4406.32|4406.32|4406.32|4406.32|4406.32|4406.32|0
1622800420000|2021-06-04 09:53:40|4406.62|4406.62|4406.62|4406.62|4406.62|4406.62|4406.62|4406.62|0
1622800440000|2021-06-04 09:54:00|4406.65|4406.65|4406.65|4406.65|4406.65|4406.65|4406.65|4406.65|0
1622800450000|2021-06-04 09:54:10|4406.35|4406.35|4406.35|4406.35|4406.35|4406.35|4406.35|4406.35|0
1622800460000|2021-06-04 09:54:20|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|0
1622800480000|2021-06-04 09:54:40|4406.2|4406.2|4406.2|4406.2|4406.2|4406.2|4406.2|4406.2|0
1622800490000|2021-06-04 09:54:50|4405.75|4405.75|4405.45|4405.45|4405.75|4405.75|4405.45|4405.45|0
1622800500000|2021-06-04 09:55:00|4405.9|4405.9|4405.6|4405.6|4405.9|4405.9|4405.6|4405.6|0
1622800540000|2021-06-04 09:55:40|4405.57|4405.57|4405.57|4405.57|4405.57|4405.57|4405.57|4405.57|0
1622800570000|2021-06-04 09:56:10|4405.53|4405.53|4405.98|4405.98|4405.98|4405.98|4405.53|4405.53|0
1622800610000|2021-06-04 09:56:50|4405.68|4405.68|4405.58|4405.58|4405.68|4405.68|4405.54|4405.54|0
1622800620000|2021-06-04 09:57:00|4405.49|4405.49|4405.49|4405.49|4405.49|4405.49|4405.49|4405.49|0
1622800650000|2021-06-04 09:57:30|4405.43|4405.43|4405.58|4405.58|4405.58|4405.58|4405.43|4405.43|0
1622800660000|2021-06-04 09:57:40|4405.62|4405.62|4405.62|4405.62|4405.62|4405.62|4405.62|4405.62|0
1622800670000|2021-06-04 09:57:50|4405.6|4405.6|4405.62|4405.62|4405.62|4405.62|4405.6|4405.6|0
1622800680000|2021-06-04 09:58:00|4405.77|4405.77|4405.77|4405.77|4405.77|4405.77|4405.77|4405.77|0
1622800710000|2021-06-04 09:58:30|4406.37|4406.37|4406.37|4406.37|4406.37|4406.37|4406.37|4406.37|0
1622800750000|2021-06-04 09:59:10|4406.67|4406.67|4406.67|4406.67|4406.67|4406.67|4406.67|4406.67|0
1622800770000|2021-06-04 09:59:30|4406.7|4406.7|4406.4|4406.4|4406.7|4406.7|4406.4|4406.4|0
1622800780000|2021-06-04 09:59:40|4406.43|4406.43|4406.4|4406.4|4406.45|4406.45|4406.4|4406.4|0
1622800790000|2021-06-04 09:59:50|4406.1|4406.1|4405.7|4405.7|4406.1|4406.1|4405.65|4405.65|0
1622800830000|2021-06-04 10:00:30|4405.85|4405.85|4405.85|4405.85|4405.85|4405.85|4405.85|4405.85|0
1622800860000|2021-06-04 10:01:00|4406.29|4406.29|4406.45|4406.45|4406.45|4406.45|4406.29|4406.29|0
1622800910000|2021-06-04 10:01:50|4406.37|4406.37|4406.19|4406.19|4406.37|4406.37|4406.19|4406.19|0
1622800930000|2021-06-04 10:02:10|4406.14|4406.14|4406.14|4406.14|4406.14|4406.14|4406.14|4406.14|0
1622800980000|2021-06-04 10:03:00|4406.18|4406.18|4406.22|4406.22|4406.22|4406.22|4406.18|4406.18|0
1622801010000|2021-06-04 10:03:30|4406.19|4406.19|4406.19|4406.19|4406.19|4406.19|4406.19|4406.19|0
1622801030000|2021-06-04 10:03:50|4406.22|4406.22|4406.22|4406.22|4406.22|4406.22|4406.22|4406.22|0
1622801050000|2021-06-04 10:04:10|4406.52|4406.52|4406.61|4406.61|4406.61|4406.61|4406.52|4406.52|0
1622801070000|2021-06-04 10:04:30|4406.64|4406.64|4406.61|4406.61|4406.64|4406.64|4406.61|4406.61|0
1622801090000|2021-06-04 10:04:50|4406.64|4406.64|4406.66|4406.66|4406.66|4406.66|4406.64|4406.64|0
1622801100000|2021-06-04 10:05:00|4406.96|4406.96|4406.96|4406.96|4406.96|4406.96|4406.96|4406.96|0
1622801110000|2021-06-04 10:05:10|4406.81|4406.81|4406.81|4406.81|4406.81|4406.81|4406.81|4406.81|0
1622801160000|2021-06-04 10:06:00|4406.79|4406.79|4406.79|4406.79|4406.79|4406.79|4406.79|4406.79|0
1622801170000|2021-06-04 10:06:10|4406.76|4406.76|4406.61|4406.61|4406.91|4406.91|4406.61|4406.61|0
1622801180000|2021-06-04 10:06:20|4406.64|4406.64|4406.61|4406.61|4406.64|4406.64|4406.61|4406.61|0
1622801220000|2021-06-04 10:07:00|4406.56|4406.56|4406.56|4406.56|4406.56|4406.56|4406.56|4406.56|0
1622801250000|2021-06-04 10:07:30|4406.41|4406.41|4406.41|4406.41|4406.41|4406.41|4406.41|4406.41|0
1622801260000|2021-06-04 10:07:40|4406.44|4406.44|4406.44|4406.44|4406.44|4406.44|4406.44|4406.44|0
1622801270000|2021-06-04 10:07:50|4406.47|4406.47|4406.47|4406.47|4406.47|4406.47|4406.47|4406.47|0
1622801280000|2021-06-04 10:08:00|4406.32|4406.32|4406.32|4406.32|4406.32|4406.32|4406.32|4406.32|0
1622801290000|2021-06-04 10:08:10|4406.34|4406.34|4406.34|4406.34|4406.34|4406.34|4406.34|4406.34|0
1622801350000|2021-06-04 10:09:10|4406.43|4406.43|4406.52|4406.52|4406.52|4406.52|4406.43|4406.43|0
1622801360000|2021-06-04 10:09:20|4406.55|4406.55|4407.45|4407.45|4407.45|4407.45|4406.55|4406.55|0
1622801380000|2021-06-04 10:09:40|4407.54|4407.54|4407.57|4407.57|4407.57|4407.57|4407.54|4407.54|0
1622801390000|2021-06-04 10:09:50|4407.54|4407.54|4407.51|4407.51|4407.54|4407.54|4407.51|4407.51|0
1622801400000|2021-06-04 10:10:00|4407.57|4407.57|4407.72|4407.72|4407.72|4407.72|4407.46|4407.46|0
1622801410000|2021-06-04 10:10:10|4408.02|4408.02|4408.02|4408.02|4408.02|4408.02|4408.02|4408.02|0
1622801420000|2021-06-04 10:10:20|4408.11|4408.11|4408.5|4408.5|4408.5|4408.5|4408.11|4408.11|0
1622801450000|2021-06-04 10:10:50|4408.41|4408.41|4408.41|4408.41|4408.41|4408.41|4408.41|4408.41|0
1622801460000|2021-06-04 10:11:00|4408.11|4408.11|4408.11|4408.11|4408.11|4408.11|4408.11|4408.11|0
1622801490000|2021-06-04 10:11:30|4407.96|4407.96|4408.11|4408.11|4408.41|4408.41|4407.96|4407.96|0
1622801500000|2021-06-04 10:11:40|4408.23|4408.23|4408.62|4408.62|4408.62|4408.62|4408.23|4408.23|0
1622801510000|2021-06-04 10:11:50|4408.55|4408.55|4408.55|4408.55|4408.55|4408.55|4408.55|4408.55|0
1622801520000|2021-06-04 10:12:00|4408.37|4408.37|4408.28|4408.28|4408.37|4408.37|4408.28|4408.28|0
1622801540000|2021-06-04 10:12:20|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|0
1622801560000|2021-06-04 10:12:40|4407.83|4407.83|4408.12|4408.12|4408.12|4408.12|4407.83|4407.83|0
1622801570000|2021-06-04 10:12:50|4407.82|4407.82|4407.82|4407.82|4407.82|4407.82|4407.82|4407.82|0
1622801600000|2021-06-04 10:13:20|4407.68|4407.68|4407.5|4407.5|4407.68|4407.68|4407.5|4407.5|0
1622801610000|2021-06-04 10:13:30|4407.39|4407.39|4407.39|4407.39|4407.39|4407.39|4407.39|4407.39|0
1622801620000|2021-06-04 10:13:40|4407.27|4407.27|4407.27|4407.27|4407.27|4407.27|4407.27|4407.27|0
1622801630000|2021-06-04 10:13:50|4407.42|4407.42|4407.27|4407.27|4407.42|4407.42|4407.25|4407.25|0
1622801640000|2021-06-04 10:14:00|4406.97|4406.97|4406.82|4406.82|4406.97|4406.97|4406.68|4406.68|0
1622801650000|2021-06-04 10:14:10|4406.52|4406.52|4406.52|4406.52|4406.52|4406.52|4406.52|4406.52|0
1622801660000|2021-06-04 10:14:20|4406.41|4406.41|4406.41|4406.41|4406.41|4406.41|4406.41|4406.41|0
1622801680000|2021-06-04 10:14:40|4406.32|4406.32|4406.32|4406.32|4406.32|4406.32|4406.32|4406.32|0
1622801700000|2021-06-04 10:15:00|4406.23|4406.23|4405.93|4405.93|4406.23|4406.23|4405.93|4405.93|0
1622801710000|2021-06-04 10:15:10|4405.84|4405.84|4405.84|4405.84|4405.84|4405.84|4405.84|4405.84|0
1622801720000|2021-06-04 10:15:20|4405.93|4405.93|4405.93|4405.93|4405.93|4405.93|4405.93|4405.93|0
1622801750000|2021-06-04 10:15:50|4405.88|4405.88|4405.88|4405.88|4405.88|4405.88|4405.88|4405.88|0
1622801760000|2021-06-04 10:16:00|4405.82|4405.82|4406.05|4406.05|4406.05|4406.05|4405.82|4405.82|0
1622801770000|2021-06-04 10:16:10|4406.22|4406.22|4406.22|4406.22|4406.22|4406.22|4406.22|4406.22|0
1622801780000|2021-06-04 10:16:20|4406.52|4406.52|4406.52|4406.52|4406.52|4406.52|4406.52|4406.52|0
1622801800000|2021-06-04 10:16:40|4406.58|4406.58|4406.46|4406.46|4406.58|4406.58|4406.46|4406.46|0
1622801810000|2021-06-04 10:16:50|4406.16|4406.16|4406.16|4406.16|4406.16|4406.16|4406.16|4406.16|0
1622801820000|2021-06-04 10:17:00|4406.01|4406.01|4405.95|4405.95|4406.31|4406.31|4405.72|4405.72|0
1622801830000|2021-06-04 10:17:10|4405.92|4405.92|4405.53|4405.53|4405.92|4405.92|4405.53|4405.53|0
1622801840000|2021-06-04 10:17:20|4405.43|4405.43|4404.43|4404.43|4405.43|4405.43|4404.39|4404.39|0
1622801860000|2021-06-04 10:17:40|4404.39|4404.39|4403.88|4403.88|4404.39|4404.39|4403.88|4403.88|0
1622801880000|2021-06-04 10:18:00|4403.58|4403.58|4403.13|4403.13|4403.58|4403.58|4403.13|4403.13|0
1622801930000|2021-06-04 10:18:50|4403.17|4403.17|4403.17|4403.17|4403.17|4403.17|4403.17|4403.17|0
1622801940000|2021-06-04 10:19:00|4403.47|4403.47|4405.05|4405.05|4405.15|4405.15|4403.47|4403.47|0
1622801950000|2021-06-04 10:19:10|4405.23|4405.23|4405.32|4405.32|4405.32|4405.32|4405.23|4405.23|0
1622801960000|2021-06-04 10:19:20|4405.62|4405.62|4405.53|4405.53|4405.68|4405.68|4405.53|4405.53|0
1622801980000|2021-06-04 10:19:40|4405.38|4405.38|4405.38|4405.38|4405.38|4405.38|4405.38|4405.38|0
1622802020000|2021-06-04 10:20:20|4405.08|4405.08|4405.08|4405.08|4405.08|4405.08|4405.08|4405.08|0
1622802030000|2021-06-04 10:20:30|4405.17|4405.17|4405.21|4405.21|4405.21|4405.21|4405.17|4405.17|0
1622802070000|2021-06-04 10:21:10|4404.91|4404.91|4404.91|4404.91|4404.91|4404.91|4404.91|4404.91|0
1622802090000|2021-06-04 10:21:30|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|0
1622802100000|2021-06-04 10:21:40|4405.15|4405.15|4405.17|4405.17|4405.17|4405.17|4405.15|4405.15|0
1622802110000|2021-06-04 10:21:50|4405.47|4405.47|4405.5|4405.5|4405.5|4405.5|4405.47|4405.47|0
1622802120000|2021-06-04 10:22:00|4405.54|4405.54|4405.69|4405.69|4405.69|4405.69|4405.54|4405.54|0
1622802130000|2021-06-04 10:22:10|4405.65|4405.65|4405.65|4405.65|4405.65|4405.65|4405.65|4405.65|0
1622802150000|2021-06-04 10:22:30|4405.72|4405.72|4405.57|4405.57|4405.72|4405.72|4405.57|4405.57|0
1622802180000|2021-06-04 10:23:00|4405.87|4405.87|4405.87|4405.87|4405.87|4405.87|4405.87|4405.87|0
1622802210000|2021-06-04 10:23:30|4406.17|4406.17|4406.17|4406.17|4406.17|4406.17|4406.17|4406.17|0
1622802240000|2021-06-04 10:24:00|4405.87|4405.87|4405.83|4405.83|4405.87|4405.87|4405.83|4405.83|0
1622802250000|2021-06-04 10:24:10|4405.53|4405.53|4405.55|4405.55|4405.55|4405.55|4405.53|4405.53|0
1622802260000|2021-06-04 10:24:20|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|0
1622802300000|2021-06-04 10:25:00|4405.66|4405.66|4405.66|4405.66|4405.66|4405.66|4405.66|4405.66|0
1622802320000|2021-06-04 10:25:20|4405.81|4405.81|4405.85|4405.85|4405.85|4405.85|4405.81|4405.81|0
1622802330000|2021-06-04 10:25:30|4405.88|4405.88|4405.88|4405.88|4405.88|4405.88|4405.88|4405.88|0
1622802360000|2021-06-04 10:26:00|4406.48|4406.48|4406.48|4406.48|4406.48|4406.48|4406.48|4406.48|0
1622802370000|2021-06-04 10:26:10|4406.43|4406.43|4406.41|4406.41|4406.43|4406.43|4406.41|4406.41|0
1622802420000|2021-06-04 10:27:00|4406.26|4406.26|4406.43|4406.43|4406.43|4406.43|4406.26|4406.26|0
1622802500000|2021-06-04 10:28:20|4407.03|4407.03|4406.73|4406.73|4407.03|4407.03|4406.73|4406.73|0
1622802560000|2021-06-04 10:29:20|4406.79|4406.79|4406.79|4406.79|4406.88|4406.88|4406.79|4406.79|0
1622802600000|2021-06-04 10:30:00|4406.49|4406.49|4406.34|4406.34|4406.64|4406.64|4406.34|4406.34|0
1622802630000|2021-06-04 10:30:30|4406.19|4406.19|4406.19|4406.19|4406.19|4406.19|4406.19|4406.19|0
1622802640000|2021-06-04 10:30:40|4406.1|4406.1|4406.1|4406.1|4406.1|4406.1|4406.1|4406.1|0
1622802650000|2021-06-04 10:30:50|4405.95|4405.95|4405.96|4405.96|4406.05|4406.05|4405.92|4405.92|0
1622802660000|2021-06-04 10:31:00|4405.66|4405.66|4405.66|4405.66|4405.66|4405.66|4405.66|4405.66|0
1622802670000|2021-06-04 10:31:10|4405.6|4405.6|4405.58|4405.58|4405.69|4405.69|4405.54|4405.54|0
1622802680000|2021-06-04 10:31:20|4405.55|4405.55|4405.55|4405.55|4405.55|4405.55|4405.55|4405.55|0
1622802690000|2021-06-04 10:31:30|4405.4|4405.4|4405.4|4405.4|4405.4|4405.4|4405.4|4405.4|0
1622802740000|2021-06-04 10:32:20|4405.1|4405.1|4405.01|4405.01|4405.1|4405.1|4405.01|4405.01|0
1622802750000|2021-06-04 10:32:30|4404.71|4404.71|4404.41|4404.41|4404.71|4404.71|4404.41|4404.41|0
1622802780000|2021-06-04 10:33:00|4404.11|4404.11|4403.96|4403.96|4404.11|4404.11|4403.51|4403.51|0
1622802790000|2021-06-04 10:33:10|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|0
1622802800000|2021-06-04 10:33:20|4403.55|4403.55|4403.57|4403.57|4403.57|4403.57|4403.16|4403.16|0
1622802810000|2021-06-04 10:33:30|4403.53|4403.53|4403.43|4403.43|4403.53|4403.53|4403.43|4403.43|0
1622802820000|2021-06-04 10:33:40|4403.13|4403.13|4402.83|4402.83|4403.13|4403.13|4402.83|4402.83|0
1622802830000|2021-06-04 10:33:50|4403.28|4403.28|4403.31|4403.31|4403.31|4403.31|4403.28|4403.28|0
1622802860000|2021-06-04 10:34:20|4403.91|4403.91|4404|4404|4404|4404|4403.91|4403.91|0
1622802870000|2021-06-04 10:34:30|4404.31|4404.31|4404.26|4404.26|4404.31|4404.31|4404.26|4404.26|0
1622802880000|2021-06-04 10:34:40|4404.56|4404.56|4404.56|4404.56|4404.56|4404.56|4404.56|4404.56|0
1622802900000|2021-06-04 10:35:00|4404.86|4404.86|4404.56|4404.56|4404.86|4404.86|4404.56|4404.56|0
1622802910000|2021-06-04 10:35:10|4404.58|4404.58|4404.58|4404.58|4404.58|4404.58|4404.58|4404.58|0
1622802930000|2021-06-04 10:35:30|4404.73|4404.73|4404.73|4404.73|4404.73|4404.73|4404.73|4404.73|0
1622802960000|2021-06-04 10:36:00|4405.03|4405.03|4405.1|4405.1|4405.1|4405.1|4405.03|4405.03|0
1622802970000|2021-06-04 10:36:10|4405.25|4405.25|4405.25|4405.25|4405.25|4405.25|4405.25|4405.25|0
1622802990000|2021-06-04 10:36:30|4405.27|4405.27|4405.27|4405.27|4405.27|4405.27|4405.27|4405.27|0
1622803040000|2021-06-04 10:37:20|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|0
1622803060000|2021-06-04 10:37:40|4405.57|4405.57|4405.57|4405.57|4405.57|4405.57|4405.57|4405.57|0
1622803080000|2021-06-04 10:38:00|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|0
1622803090000|2021-06-04 10:38:10|4405.37|4405.37|4405.37|4405.37|4405.37|4405.37|4405.22|4405.22|0
1622803140000|2021-06-04 10:39:00|4405.67|4405.67|4405.67|4405.67|4405.67|4405.67|4405.67|4405.67|0
1622803160000|2021-06-04 10:39:20|4405.85|4405.85|4406.45|4406.45|4406.45|4406.45|4405.85|4405.85|0
1622803200000|2021-06-04 10:40:00|4406.75|4406.75|4406.86|4406.86|4406.9|4406.9|4406.75|4406.75|0
1622803210000|2021-06-04 10:40:10|4406.71|4406.71|4406.71|4406.71|4406.71|4406.71|4406.71|4406.71|0
1622803220000|2021-06-04 10:40:20|4407.02|4407.02|4407.02|4407.02|4407.02|4407.02|4407.02|4407.02|0
1622803260000|2021-06-04 10:41:00|4406.41|4406.41|4406.56|4406.56|4406.56|4406.56|4406.41|4406.41|0
1622803300000|2021-06-04 10:41:40|4406.62|4406.62|4406.62|4406.62|4406.62|4406.62|4406.62|4406.62|0
1622803330000|2021-06-04 10:42:10|4406.66|4406.66|4406.66|4406.66|4406.66|4406.66|4406.66|4406.66|0
1622803340000|2021-06-04 10:42:20|4406.7|4406.7|4406.7|4406.7|4406.74|4406.74|4406.7|4406.7|0
1622803350000|2021-06-04 10:42:30|4407.3|4407.3|4407.3|4407.3|4407.3|4407.3|4407.3|4407.3|0
1622803390000|2021-06-04 10:43:10|4407.41|4407.41|4407.41|4407.41|4407.41|4407.41|4407.41|4407.41|0
1622803400000|2021-06-04 10:43:20|4407.71|4407.71|4407.71|4407.71|4407.71|4407.71|4407.71|4407.71|0
1622803430000|2021-06-04 10:43:50|4407.41|4407.41|4407.41|4407.41|4407.41|4407.41|4407.41|4407.41|0
1622803440000|2021-06-04 10:44:00|4407.11|4407.11|4407.11|4407.11|4407.11|4407.11|4407.11|4407.11|0
1622803460000|2021-06-04 10:44:20|4407.2|4407.2|4407.43|4407.43|4407.43|4407.43|4407.2|4407.2|0
1622803470000|2021-06-04 10:44:30|4407.47|4407.47|4407.47|4407.47|4407.47|4407.47|4407.47|4407.47|0
1622803490000|2021-06-04 10:44:50|4408.07|4408.07|4408.07|4408.07|4408.11|4408.11|4408.07|4408.07|0
1622803500000|2021-06-04 10:45:00|4407.77|4407.77|4407.77|4407.77|4407.77|4407.77|4407.77|4407.77|0
1622803510000|2021-06-04 10:45:10|4407.79|4407.79|4407.79|4407.79|4407.79|4407.79|4407.79|4407.79|0
1622803540000|2021-06-04 10:45:40|4408.1|4408.1|4408.1|4408.1|4408.1|4408.1|4408.1|4408.1|0
1622803560000|2021-06-04 10:46:00|4408.12|4408.12|4408.12|4408.12|4408.12|4408.12|4408.12|4408.12|0
1622803590000|2021-06-04 10:46:30|4408.42|4408.42|4408.42|4408.42|4408.42|4408.42|4408.42|4408.42|0
1622803600000|2021-06-04 10:46:40|4408.54|4408.54|4408.54|4408.54|4408.54|4408.54|4408.54|4408.54|0
1622803610000|2021-06-04 10:46:50|4408.24|4408.24|4408.24|4408.24|4408.24|4408.24|4408.24|4408.24|0
1622803630000|2021-06-04 10:47:10|4408.54|4408.54|4408.54|4408.54|4408.54|4408.54|4408.54|4408.54|0
1622803660000|2021-06-04 10:47:40|4408.58|4408.58|4408.58|4408.58|4408.58|4408.58|4408.58|4408.58|0
1622803670000|2021-06-04 10:47:50|4408.73|4408.73|4409.93|4409.93|4409.93|4409.93|4408.73|4408.73|0
1622803680000|2021-06-04 10:48:00|4410.23|4410.23|4410.23|4410.23|4410.23|4410.23|4410.23|4410.23|0
1622803690000|2021-06-04 10:48:10|4410.29|4410.29|4410.29|4410.29|4410.29|4410.29|4410.29|4410.29|0
1622803700000|2021-06-04 10:48:20|4410.47|4410.47|4410.53|4410.53|4410.53|4410.53|4410.47|4410.47|0
1622803710000|2021-06-04 10:48:30|4410.68|4410.68|4410.68|4410.68|4410.68|4410.68|4410.68|4410.68|0
1622803750000|2021-06-04 10:49:10|4410.62|4410.62|4410.51|4410.51|4410.62|4410.62|4410.51|4410.51|0
1622803800000|2021-06-04 10:50:00|4410.53|4410.53|4410.65|4410.65|4410.65|4410.65|4410.53|4410.53|0
1622803810000|2021-06-04 10:50:10|4410.35|4410.35|4410.1|4410.1|4410.35|4410.35|4410.1|4410.1|0
1622803870000|2021-06-04 10:51:10|4410.25|4410.25|4410.85|4410.85|4410.85|4410.85|4410.25|4410.25|0
1622803890000|2021-06-04 10:51:30|4410.94|4410.94|4410.94|4410.94|4410.94|4410.94|4410.94|4410.94|0
1622803900000|2021-06-04 10:51:40|4410.9|4410.9|4411.43|4411.43|4411.47|4411.47|4410.87|4410.87|0
1622803920000|2021-06-04 10:52:00|4411.58|4411.58|4411.4|4411.4|4411.58|4411.58|4411.4|4411.4|0
1622803930000|2021-06-04 10:52:10|4411.31|4411.31|4411.15|4411.15|4411.31|4411.31|4411.15|4411.15|0
1622803940000|2021-06-04 10:52:20|4410.85|4410.85|4410.85|4410.85|4410.85|4410.85|4410.85|4410.85|0
1622803980000|2021-06-04 10:53:00|4410.81|4410.81|4410.81|4410.81|4410.81|4410.81|4410.81|4410.81|0
1622804000000|2021-06-04 10:53:20|4410.51|4410.51|4410.51|4410.51|4410.51|4410.51|4410.51|4410.51|0
1622804010000|2021-06-04 10:53:30|4410.4|4410.4|4410.4|4410.4|4410.4|4410.4|4410.4|4410.4|0
1622804020000|2021-06-04 10:53:40|4410.34|4410.34|4410.34|4410.34|4410.34|4410.34|4410.34|4410.34|0
1622804030000|2021-06-04 10:53:50|4410.28|4410.28|4410.22|4410.22|4410.28|4410.28|4410.22|4410.22|0
1622804040000|2021-06-04 10:54:00|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|0
1622804060000|2021-06-04 10:54:20|4410.67|4410.67|4411.27|4411.27|4411.27|4411.27|4410.67|4410.67|0
1622804070000|2021-06-04 10:54:30|4411.18|4411.18|4410.58|4410.58|4411.18|4411.18|4410.58|4410.58|0
1622804090000|2021-06-04 10:54:50|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|0
1622804140000|2021-06-04 10:55:40|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|0
1622804150000|2021-06-04 10:55:50|4410.49|4410.49|4410.52|4410.52|4410.52|4410.52|4410.49|4410.49|0
1622804170000|2021-06-04 10:56:10|4410.82|4410.82|4410.82|4410.82|4410.82|4410.82|4410.82|4410.82|0
1622804190000|2021-06-04 10:56:30|4411.12|4411.12|4411.27|4411.27|4411.27|4411.27|4411.12|4411.12|0
1622804200000|2021-06-04 10:56:40|4411.57|4411.57|4411.57|4411.57|4411.57|4411.57|4411.57|4411.57|0
1622804210000|2021-06-04 10:56:50|4411.51|4411.51|4411.96|4411.96|4411.96|4411.96|4411.51|4411.51|0
1622804220000|2021-06-04 10:57:00|4412.26|4412.26|4412.55|4412.55|4412.55|4412.55|4412.26|4412.26|0
1622804240000|2021-06-04 10:57:20|4412.67|4412.67|4413.09|4413.09|4413.11|4413.11|4412.67|4412.67|0
1622804250000|2021-06-04 10:57:30|4412.78|4412.78|4412.78|4412.78|4412.78|4412.78|4412.78|4412.78|0
1622804260000|2021-06-04 10:57:40|4412.84|4412.84|4412.84|4412.84|4412.84|4412.84|4412.84|4412.84|0
1622804270000|2021-06-04 10:57:50|4412.91|4412.91|4412.91|4412.91|4412.91|4412.91|4412.91|4412.91|0
1622804280000|2021-06-04 10:58:00|4413.06|4413.06|4412.93|4412.93|4413.06|4413.06|4412.89|4412.89|0
1622804290000|2021-06-04 10:58:10|4413.1|4413.1|4413.1|4413.1|4413.1|4413.1|4413.1|4413.1|0
1622804300000|2021-06-04 10:58:20|4413.08|4413.08|4413.08|4413.08|4413.08|4413.08|4413.08|4413.08|0
1622804310000|2021-06-04 10:58:30|4412.78|4412.78|4412.78|4412.78|4412.78|4412.78|4412.78|4412.78|0
1622804320000|2021-06-04 10:58:40|4413.08|4413.08|4413.05|4413.05|4413.08|4413.08|4413.05|4413.05|0
1622804340000|2021-06-04 10:59:00|4412.96|4412.96|4412.12|4412.12|4412.96|4412.96|4412.12|4412.12|0
1622804360000|2021-06-04 10:59:20|4411.97|4411.97|4411.97|4411.97|4411.97|4411.97|4411.97|4411.97|0
1622804380000|2021-06-04 10:59:40|4412.27|4412.27|4412.1|4412.1|4412.27|4412.27|4412.1|4412.1|0
1622804390000|2021-06-04 10:59:50|4412.4|4412.4|4412.4|4412.4|4412.4|4412.4|4412.4|4412.4|0
1622804400000|2021-06-04 11:00:00|4412.7|4412.7|4413.09|4413.09|4413.09|4413.09|4412.7|4412.7|0
1622804410000|2021-06-04 11:00:10|4413.39|4413.39|4413.39|4413.39|4413.39|4413.39|4413.39|4413.39|0
1622804430000|2021-06-04 11:00:30|4413.09|4413.09|4412.79|4412.79|4413.09|4413.09|4412.79|4412.79|0
1622804460000|2021-06-04 11:01:00|4413.09|4413.09|4413.09|4413.09|4413.09|4413.09|4413.09|4413.09|0
1622804470000|2021-06-04 11:01:10|4413.24|4413.24|4413.24|4413.24|4413.24|4413.24|4413.24|4413.24|0
1622804510000|2021-06-04 11:01:50|4412.99|4412.99|4412.7|4412.7|4412.99|4412.99|4412.7|4412.7|0
1622804530000|2021-06-04 11:02:10|4413|4413|4413|4413|4413|4413|4413|4413|0
1622804540000|2021-06-04 11:02:20|4413.09|4413.09|4413.09|4413.09|4413.09|4413.09|4413.09|4413.09|0
1622804570000|2021-06-04 11:02:50|4413.39|4413.39|4413.09|4413.09|4413.39|4413.39|4413.09|4413.09|0
1622804580000|2021-06-04 11:03:00|4413.13|4413.13|4413.22|4413.22|4413.22|4413.22|4413.13|4413.13|0
1622804590000|2021-06-04 11:03:10|4413.37|4413.37|4413.07|4413.07|4413.37|4413.37|4413.07|4413.07|0
1622804640000|2021-06-04 11:04:00|4412.92|4412.92|4412.92|4412.92|4412.92|4412.92|4412.92|4412.92|0
1622804660000|2021-06-04 11:04:20|4412.83|4412.83|4412.83|4412.83|4412.83|4412.83|4412.83|4412.83|0
1622804670000|2021-06-04 11:04:30|4412.38|4412.38|4412.38|4412.38|4412.38|4412.38|4412.38|4412.38|0
1622804700000|2021-06-04 11:05:00|4412.41|4412.41|4412.41|4412.41|4412.41|4412.41|4412.41|4412.41|0
1622804710000|2021-06-04 11:05:10|4412.59|4412.59|4412.89|4412.89|4412.89|4412.89|4412.59|4412.59|0
1622804720000|2021-06-04 11:05:20|4412.74|4412.74|4412.59|4412.59|4412.74|4412.74|4412.59|4412.59|0
1622804770000|2021-06-04 11:06:10|4412.68|4412.68|4412.68|4412.68|4412.68|4412.68|4412.68|4412.68|0
1622804800000|2021-06-04 11:06:40|4412.23|4412.23|4412.23|4412.23|4412.23|4412.23|4412.23|4412.23|0
1622804810000|2021-06-04 11:06:50|4412.14|4412.14|4411.84|4411.84|4412.14|4412.14|4411.84|4411.84|0
1622804820000|2021-06-04 11:07:00|4411.54|4411.54|4411.54|4411.54|4411.54|4411.54|4411.54|4411.54|0
1622804850000|2021-06-04 11:07:30|4411.24|4411.24|4411.24|4411.24|4411.24|4411.24|4411.24|4411.24|0
1622804880000|2021-06-04 11:08:00|4411.09|4411.09|4410.34|4410.34|4411.09|4411.09|4410.34|4410.34|0
1622804890000|2021-06-04 11:08:10|4410.64|4410.64|4410.64|4410.64|4410.64|4410.64|4410.64|4410.64|0
1622804900000|2021-06-04 11:08:20|4410.58|4410.58|4410.58|4410.58|4410.58|4410.58|4410.58|4410.58|0
1622804930000|2021-06-04 11:08:50|4410.43|4410.43|4410.32|4410.32|4410.43|4410.43|4410.32|4410.32|0
1622804940000|2021-06-04 11:09:00|4410.02|4410.02|4410.17|4410.17|4410.17|4410.17|4410.02|4410.02|0
1622804950000|2021-06-04 11:09:10|4410.15|4410.15|4410.15|4410.15|4410.15|4410.15|4410.15|4410.15|0
1622804970000|2021-06-04 11:09:30|4410.45|4410.45|4410.45|4410.45|4410.45|4410.45|4410.45|4410.45|0
1622805010000|2021-06-04 11:10:10|4410.47|4410.47|4410.71|4410.71|4410.71|4410.71|4410.47|4410.47|0
1622805030000|2021-06-04 11:10:30|4410.75|4410.75|4410.75|4410.75|4410.75|4410.75|4410.75|4410.75|0
1622805040000|2021-06-04 11:10:40|4410.78|4410.78|4410.18|4410.18|4410.78|4410.78|4410.18|4410.18|0
1622805110000|2021-06-04 11:11:50|4410.12|4410.12|4410.12|4410.12|4410.12|4410.12|4410.12|4410.12|0
1622805180000|2021-06-04 11:13:00|4409.82|4409.82|4409.82|4409.82|4409.82|4409.82|4409.82|4409.82|0
1622805240000|2021-06-04 11:14:00|4409.88|4409.88|4410.23|4410.23|4410.23|4410.23|4409.88|4409.88|0
1622805260000|2021-06-04 11:14:20|4410.21|4410.21|4410.21|4410.21|4410.21|4410.21|4410.21|4410.21|0
1622805280000|2021-06-04 11:14:40|4410.5|4410.5|4410.65|4410.65|4410.65|4410.65|4410.5|4410.5|0
1622805290000|2021-06-04 11:14:50|4411.25|4411.25|4411.25|4411.25|4411.25|4411.25|4411.25|4411.25|0
1622805300000|2021-06-04 11:15:00|4411.16|4411.16|4411.16|4411.16|4411.16|4411.16|4411.16|4411.16|0
1622805320000|2021-06-04 11:15:20|4411.01|4411.01|4410.87|4410.87|4411.01|4411.01|4410.87|4410.87|0
1622805360000|2021-06-04 11:16:00|4410.57|4410.57|4410.57|4410.57|4410.57|4410.57|4410.57|4410.57|0
1622805380000|2021-06-04 11:16:20|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|0
1622805390000|2021-06-04 11:16:30|4410.72|4410.72|4410.57|4410.57|4410.72|4410.72|4410.57|4410.57|0
1622805400000|2021-06-04 11:16:40|4410.72|4410.72|4410.6|4410.6|4410.72|4410.72|4410.6|4410.6|0
1622805410000|2021-06-04 11:16:50|4410.67|4410.67|4410.7|4410.7|4410.7|4410.7|4410.67|4410.67|0
1622805440000|2021-06-04 11:17:20|4410.85|4410.85|4411.14|4411.14|4411.14|4411.14|4410.85|4410.85|0
1622805450000|2021-06-04 11:17:30|4411.29|4411.29|4411.74|4411.74|4411.74|4411.74|4411.29|4411.29|0
1622805460000|2021-06-04 11:17:40|4411.91|4411.91|4411.91|4411.91|4411.91|4411.91|4411.91|4411.91|0
1622805470000|2021-06-04 11:17:50|4411.61|4411.61|4411.41|4411.41|4411.61|4411.61|4411.41|4411.41|0
1622805480000|2021-06-04 11:18:00|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|0
1622805510000|2021-06-04 11:18:30|4411.34|4411.34|4411.34|4411.34|4411.34|4411.34|4411.34|4411.34|0
1622805540000|2021-06-04 11:19:00|4411.46|4411.46|4411.51|4411.51|4411.51|4411.51|4411.46|4411.46|0
1622805560000|2021-06-04 11:19:20|4411.55|4411.55|4411.85|4411.85|4411.85|4411.85|4411.55|4411.55|0
1622805590000|2021-06-04 11:19:50|4411.91|4411.91|4411.91|4411.91|4411.91|4411.91|4411.91|4411.91|0
1622805600000|2021-06-04 11:20:00|4411.93|4411.93|4411.93|4411.93|4411.93|4411.93|4411.93|4411.93|0
1622805610000|2021-06-04 11:20:10|4411.99|4411.99|4411.99|4411.99|4411.99|4411.99|4411.99|4411.99|0
1622805620000|2021-06-04 11:20:20|4412.14|4412.14|4412.14|4412.14|4412.14|4412.14|4412.14|4412.14|0
1622805650000|2021-06-04 11:20:50|4412.02|4412.02|4411.97|4411.97|4412.02|4412.02|4411.97|4411.97|0
1622805690000|2021-06-04 11:21:30|4412.27|4412.27|4412.27|4412.27|4412.27|4412.27|4412.27|4412.27|0
1622805720000|2021-06-04 11:22:00|4412.18|4412.18|4411.88|4411.88|4412.18|4412.18|4411.88|4411.88|0
1622805780000|2021-06-04 11:23:00|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|0
1622805800000|2021-06-04 11:23:20|4411.28|4411.28|4411.28|4411.28|4411.28|4411.28|4411.28|4411.28|0
1622805830000|2021-06-04 11:23:50|4410.98|4410.98|4410.98|4410.98|4410.98|4410.98|4410.98|4410.98|0
1622805840000|2021-06-04 11:24:00|4410.94|4410.94|4410.94|4410.94|4410.94|4410.94|4410.94|4410.94|0
1622805850000|2021-06-04 11:24:10|4410.98|4410.98|4410.98|4410.98|4410.98|4410.98|4410.98|4410.98|0
1622805870000|2021-06-04 11:24:30|4410.83|4410.83|4410.68|4410.68|4410.83|4410.83|4410.68|4410.68|0
1622805890000|2021-06-04 11:24:50|4410.38|4410.38|4410.38|4410.38|4410.38|4410.38|4410.38|4410.38|0
1622805900000|2021-06-04 11:25:00|4410.55|4410.55|4410.55|4410.55|4410.55|4410.55|4410.55|4410.55|0
1622805930000|2021-06-04 11:25:30|4410.25|4410.25|4410.55|4410.55|4410.55|4410.55|4410.25|4410.25|0
1622805950000|2021-06-04 11:25:50|4410.51|4410.51|4410.51|4410.51|4410.51|4410.51|4410.51|4410.51|0
1622805960000|2021-06-04 11:26:00|4410.6|4410.6|4410.6|4410.6|4410.6|4410.6|4410.6|4410.6|0
1622805970000|2021-06-04 11:26:10|4410.66|4410.66|4410.66|4410.66|4410.66|4410.66|4410.66|4410.66|0
1622805980000|2021-06-04 11:26:20|4410.57|4410.57|4409.97|4409.97|4410.57|4410.57|4409.97|4409.97|0
1622805990000|2021-06-04 11:26:30|4409.94|4409.94|4410.24|4410.24|4410.24|4410.24|4409.94|4409.94|0
1622806010000|2021-06-04 11:26:50|4410.54|4410.54|4410.54|4410.54|4410.54|4410.54|4410.54|4410.54|0
1622806040000|2021-06-04 11:27:20|4410.66|4410.66|4410.66|4410.66|4410.66|4410.66|4410.66|4410.66|0
1622806070000|2021-06-04 11:27:50|4410.75|4410.75|4410.75|4410.75|4410.75|4410.75|4410.75|4410.75|0
1622806110000|2021-06-04 11:28:30|4410.66|4410.66|4410.66|4410.66|4410.66|4410.66|4410.66|4410.66|0
1622806130000|2021-06-04 11:28:50|4410.36|4410.36|4409.76|4409.76|4410.36|4410.36|4409.76|4409.76|0
1622806140000|2021-06-04 11:29:00|4409.87|4409.87|4409.99|4409.99|4409.99|4409.99|4409.87|4409.87|0
1622806150000|2021-06-04 11:29:10|4409.88|4409.88|4409.88|4409.88|4409.88|4409.88|4409.88|4409.88|0
1622806190000|2021-06-04 11:29:50|4409.79|4409.79|4409.79|4409.79|4409.79|4409.79|4409.79|4409.79|0
1622806270000|2021-06-04 11:31:10|4409.73|4409.73|4409.73|4409.73|4409.73|4409.73|4409.73|4409.73|0
1622806300000|2021-06-04 11:31:40|4409.59|4409.59|4409.59|4409.59|4409.59|4409.59|4409.59|4409.59|0
1622806330000|2021-06-04 11:32:10|4409.53|4409.53|4409.47|4409.47|4409.53|4409.53|4409.47|4409.47|0
1622806380000|2021-06-04 11:33:00|4409.62|4409.62|4409.77|4409.77|4409.77|4409.77|4409.62|4409.62|0
1622806460000|2021-06-04 11:34:20|4409.79|4409.79|4409.79|4409.79|4409.79|4409.79|4409.79|4409.79|0
1622806500000|2021-06-04 11:35:00|4409.89|4409.89|4409.89|4409.89|4409.89|4409.89|4409.89|4409.89|0
1622806510000|2021-06-04 11:35:10|4410.19|4410.19|4410.33|4410.33|4410.33|4410.33|4410.19|4410.19|0
1622806530000|2021-06-04 11:35:30|4410.31|4410.31|4410.29|4410.29|4410.31|4410.31|4410.29|4410.29|0
1622806550000|2021-06-04 11:35:50|4410.36|4410.36|4410.36|4410.36|4410.36|4410.36|4410.36|4410.36|0
1622806560000|2021-06-04 11:36:00|4410.27|4410.27|4410.31|4410.31|4410.31|4410.31|4410.27|4410.27|0
1622806590000|2021-06-04 11:36:30|4410.61|4410.61|4410.61|4410.61|4410.61|4410.61|4410.61|4410.61|0
1622806620000|2021-06-04 11:37:00|4410.52|4410.52|4410.27|4410.27|4410.61|4410.61|4410.27|4410.27|0
1622806640000|2021-06-04 11:37:20|4410.18|4410.18|4410.1|4410.1|4410.18|4410.18|4410.1|4410.1|0
1622806650000|2021-06-04 11:37:30|4410.01|4410.01|4409.71|4409.71|4410.01|4410.01|4409.71|4409.71|0
1622806680000|2021-06-04 11:38:00|4409.76|4409.76|4409.76|4409.76|4409.76|4409.76|4409.76|4409.76|0
1622806690000|2021-06-04 11:38:10|4409.74|4409.74|4409.74|4409.74|4409.74|4409.74|4409.74|4409.74|0
1622806710000|2021-06-04 11:38:30|4409.59|4409.59|4409.59|4409.59|4409.59|4409.59|4409.59|4409.59|0
1622806730000|2021-06-04 11:38:50|4409.89|4409.89|4409.89|4409.89|4409.89|4409.89|4409.89|4409.89|0
1622806740000|2021-06-04 11:39:00|4409.86|4409.86|4409.86|4409.86|4409.86|4409.86|4409.86|4409.86|0
1622806750000|2021-06-04 11:39:10|4410.01|4410.01|4410.01|4410.01|4410.01|4410.01|4410.01|4410.01|0
1622806760000|2021-06-04 11:39:20|4409.93|4409.93|4409.97|4409.97|4409.97|4409.97|4409.93|4409.93|0
1622806770000|2021-06-04 11:39:30|4409.67|4409.67|4409.07|4409.07|4409.67|4409.67|4409.07|4409.07|0
1622806780000|2021-06-04 11:39:40|4408.92|4408.92|4408.92|4408.92|4408.92|4408.92|4408.92|4408.92|0
1622806790000|2021-06-04 11:39:50|4408.81|4408.81|4408.81|4408.81|4408.81|4408.81|4408.77|4408.77|0
1622806810000|2021-06-04 11:40:10|4408.75|4408.75|4408.75|4408.75|4408.75|4408.75|4408.75|4408.75|0
1622806840000|2021-06-04 11:40:40|4408.6|4408.6|4408.6|4408.6|4408.6|4408.6|4408.6|4408.6|0
1622806850000|2021-06-04 11:40:50|4408.51|4408.51|4408.51|4408.51|4408.51|4408.51|4408.51|4408.51|0
1622806860000|2021-06-04 11:41:00|4408.66|4408.66|4408.57|4408.57|4408.66|4408.66|4408.57|4408.57|0
1622806960000|2021-06-04 11:42:40|4408.72|4408.72|4408.72|4408.72|4408.72|4408.72|4408.72|4408.72|0
1622806980000|2021-06-04 11:43:00|4408.42|4408.42|4408.59|4408.59|4408.59|4408.59|4408.42|4408.42|0
1622806990000|2021-06-04 11:43:10|4408.44|4408.44|4408.11|4408.11|4408.44|4408.44|4408.11|4408.11|0
1622807040000|2021-06-04 11:44:00|4408.5|4408.5|4408.5|4408.5|4408.5|4408.5|4408.5|4408.5|0
1622807050000|2021-06-04 11:44:10|4407.9|4407.9|4407.9|4407.9|4407.9|4407.9|4407.9|4407.9|0
1622807060000|2021-06-04 11:44:20|4407.6|4407.6|4407.5|4407.5|4407.6|4407.6|4407.5|4407.5|0
1622807080000|2021-06-04 11:44:40|4407.62|4407.62|4407.62|4407.62|4407.62|4407.62|4407.62|4407.62|0
1622807120000|2021-06-04 11:45:20|4407.71|4407.71|4407.71|4407.71|4407.71|4407.71|4407.71|4407.71|0
1622807170000|2021-06-04 11:46:10|4407.83|4407.83|4407.85|4407.85|4407.85|4407.85|4407.83|4407.83|0
1622807180000|2021-06-04 11:46:20|4407.88|4407.88|4407.79|4407.79|4407.88|4407.88|4407.79|4407.79|0
1622807210000|2021-06-04 11:46:50|4407.64|4407.64|4407.79|4407.79|4407.79|4407.79|4407.64|4407.64|0
1622807270000|2021-06-04 11:47:50|4407.81|4407.81|4407.81|4407.81|4407.81|4407.81|4407.81|4407.81|0
1622807420000|2021-06-04 11:50:20|4407.79|4407.79|4407.79|4407.79|4407.79|4407.79|4407.79|4407.79|0
1622807490000|2021-06-04 11:51:30|4407.49|4407.49|4407.19|4407.19|4407.49|4407.49|4407.19|4407.19|0
1622807500000|2021-06-04 11:51:40|4407.25|4407.25|4407.03|4407.03|4407.34|4407.34|4407.03|4407.03|0
1622807510000|2021-06-04 11:51:50|4407.34|4407.34|4407.34|4407.34|4407.34|4407.34|4407.34|4407.34|0
1622807520000|2021-06-04 11:52:00|4407.43|4407.43|4407.43|4407.43|4407.43|4407.43|4407.43|4407.43|0
1622807530000|2021-06-04 11:52:10|4407.39|4407.39|4407.24|4407.24|4407.39|4407.39|4407.24|4407.24|0
1622807540000|2021-06-04 11:52:20|4407.3|4407.3|4407.3|4407.3|4407.6|4407.6|4407.3|4407.3|0
1622807550000|2021-06-04 11:52:30|4407.24|4407.24|4407.24|4407.24|4407.24|4407.24|4407.24|4407.24|0
1622807560000|2021-06-04 11:52:40|4407.22|4407.22|4406.89|4406.89|4407.22|4407.22|4406.89|4406.89|0
1622807580000|2021-06-04 11:53:00|4406.74|4406.74|4406.74|4406.74|4406.74|4406.74|4406.74|4406.74|0
1622807600000|2021-06-04 11:53:20|4406.44|4406.44|4406.44|4406.44|4406.44|4406.44|4406.44|4406.44|0
1622807640000|2021-06-04 11:54:00|4407.04|4407.04|4407.32|4407.32|4407.32|4407.32|4407.02|4407.02|0
1622807650000|2021-06-04 11:54:10|4407.62|4407.62|4407.71|4407.71|4407.71|4407.71|4407.62|4407.62|0
1622807660000|2021-06-04 11:54:20|4407.69|4407.69|4407.69|4407.69|4407.69|4407.69|4407.69|4407.69|0
1622807680000|2021-06-04 11:54:40|4407.87|4407.87|4407.42|4407.42|4407.87|4407.87|4407.42|4407.42|0
1622807700000|2021-06-04 11:55:00|4407.45|4407.45|4407.45|4407.45|4407.45|4407.45|4407.45|4407.45|0
1622807710000|2021-06-04 11:55:10|4407.48|4407.48|4407.48|4407.48|4407.48|4407.48|4407.48|4407.48|0
1622807760000|2021-06-04 11:56:00|4407.44|4407.44|4407.44|4407.44|4407.44|4407.44|4407.44|4407.44|0
1622807770000|2021-06-04 11:56:10|4408.04|4408.04|4408.34|4408.34|4408.34|4408.34|4408.04|4408.04|0
1622807780000|2021-06-04 11:56:20|4408.04|4408.04|4408.22|4408.22|4408.34|4408.34|4408.04|4408.04|0
1622807790000|2021-06-04 11:56:30|4408.52|4408.52|4408.52|4408.52|4408.52|4408.52|4408.52|4408.52|0
1622807800000|2021-06-04 11:56:40|4408.69|4408.69|4408.78|4408.78|4408.78|4408.78|4408.69|4408.69|0
1622807830000|2021-06-04 11:57:10|4408.69|4408.69|4408.69|4408.69|4408.69|4408.69|4408.69|4408.69|0
1622807840000|2021-06-04 11:57:20|4408.67|4408.67|4408.41|4408.41|4408.67|4408.67|4408.41|4408.41|0
1622807850000|2021-06-04 11:57:30|4408.32|4408.32|4408.32|4408.32|4408.32|4408.32|4408.32|4408.32|0
1622807880000|2021-06-04 11:58:00|4408.28|4408.28|4408.28|4408.28|4408.28|4408.28|4408.28|4408.28|0
1622807890000|2021-06-04 11:58:10|4407.68|4407.68|4407.68|4407.68|4407.68|4407.68|4407.68|4407.68|0
1622807920000|2021-06-04 11:58:40|4407.38|4407.38|4407.23|4407.23|4407.38|4407.38|4407.23|4407.23|0
1622807940000|2021-06-04 11:59:00|4407.35|4407.35|4407.35|4407.35|4407.35|4407.35|4407.35|4407.35|0
1622807960000|2021-06-04 11:59:20|4407.5|4407.5|4407.59|4407.59|4407.59|4407.59|4407.5|4407.5|0
1622807970000|2021-06-04 11:59:30|4407.61|4407.61|4407.76|4407.76|4407.76|4407.76|4407.61|4407.61|0
1622808000000|2021-06-04 12:00:00|4407.46|4407.46|4407.48|4407.48|4407.48|4407.48|4407.46|4407.46|0
1622808010000|2021-06-04 12:00:10|4407.18|4407.18|4407.18|4407.18|4407.18|4407.18|4407.18|4407.18|0
1622808030000|2021-06-04 12:00:30|4407.01|4407.01|4407.01|4407.01|4407.01|4407.01|4407.01|4407.01|0
1622808050000|2021-06-04 12:00:50|4406.71|4406.71|4406.71|4406.71|4406.71|4406.71|4406.71|4406.71|0
1622808070000|2021-06-04 12:01:10|4406.41|4406.41|4406.41|4406.41|4406.41|4406.41|4406.41|4406.41|0
1622808090000|2021-06-04 12:01:30|4406.71|4406.71|4406.73|4406.73|4406.73|4406.73|4406.71|4406.71|0
1622808100000|2021-06-04 12:01:40|4406.76|4406.76|4406.76|4406.76|4406.76|4406.76|4406.76|4406.76|0
1622808170000|2021-06-04 12:02:50|4407.06|4407.06|4407.06|4407.06|4407.06|4407.06|4407.06|4407.06|0
1622808190000|2021-06-04 12:03:10|4407.36|4407.36|4407.39|4407.39|4407.39|4407.39|4407.36|4407.36|0
1622808200000|2021-06-04 12:03:20|4407.24|4407.24|4407.24|4407.24|4407.33|4407.33|4407.24|4407.24|0
1622808210000|2021-06-04 12:03:30|4406.94|4406.94|4406.34|4406.34|4406.94|4406.94|4406.34|4406.34|0
1622808220000|2021-06-04 12:03:40|4406.94|4406.94|4406.94|4406.94|4406.94|4406.94|4406.88|4406.88|0
1622808240000|2021-06-04 12:04:00|4406.98|4406.98|4407.24|4407.24|4407.24|4407.24|4406.94|4406.94|0
1622808270000|2021-06-04 12:04:30|4407.54|4407.54|4407.54|4407.54|4407.54|4407.54|4407.54|4407.54|0
1622808290000|2021-06-04 12:04:50|4407.77|4407.77|4407.77|4407.77|4407.77|4407.77|4407.77|4407.77|0
1622808300000|2021-06-04 12:05:00|4407.17|4407.17|4407.17|4407.17|4407.17|4407.17|4407.17|4407.17|0
1622808320000|2021-06-04 12:05:20|4407.08|4407.08|4407.08|4407.08|4407.08|4407.08|4407.08|4407.08|0
1622808330000|2021-06-04 12:05:30|4407.1|4407.1|4407.1|4407.1|4407.1|4407.1|4407.1|4407.1|0
1622808340000|2021-06-04 12:05:40|4406.8|4406.8|4406.8|4406.8|4406.8|4406.8|4406.8|4406.8|0
1622808370000|2021-06-04 12:06:10|4407.7|4407.7|4407.7|4407.7|4407.7|4407.7|4407.7|4407.7|0
1622808390000|2021-06-04 12:06:30|4407.85|4407.85|4408.3|4408.3|4408.3|4408.3|4407.85|4407.85|0
1622808400000|2021-06-04 12:06:40|4408.6|4408.6|4408.9|4408.9|4408.9|4408.9|4408.6|4408.6|0
1622808410000|2021-06-04 12:06:50|4408.94|4408.94|4408.94|4408.94|4408.94|4408.94|4408.94|4408.94|0
1622808430000|2021-06-04 12:07:10|4409.24|4409.24|4409.24|4409.24|4409.24|4409.24|4409.24|4409.24|0
1622808460000|2021-06-04 12:07:40|4409.09|4409.09|4409.09|4409.09|4409.09|4409.09|4409.09|4409.09|0
1622808480000|2021-06-04 12:08:00|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|0
1622808490000|2021-06-04 12:08:10|4408.97|4408.97|4408.97|4408.97|4408.97|4408.97|4408.97|4408.97|0
1622808500000|2021-06-04 12:08:20|4408.99|4408.99|4409.08|4409.08|4409.08|4409.08|4408.99|4408.99|0
1622808510000|2021-06-04 12:08:30|4409.23|4409.23|4409.55|4409.55|4409.55|4409.55|4409.23|4409.23|0
1622808520000|2021-06-04 12:08:40|4409.7|4409.7|4409.82|4409.82|4409.82|4409.82|4409.7|4409.7|0
1622808530000|2021-06-04 12:08:50|4409.74|4409.74|4409.74|4409.74|4409.74|4409.74|4409.74|4409.74|0
1622808540000|2021-06-04 12:09:00|4409.65|4409.65|4409.59|4409.59|4409.65|4409.65|4409.59|4409.59|0
1622808550000|2021-06-04 12:09:10|4409.53|4409.53|4409.47|4409.47|4409.53|4409.53|4409.47|4409.47|0
1622808600000|2021-06-04 12:10:00|4409.17|4409.17|4409.17|4409.17|4409.17|4409.17|4409.17|4409.17|0
1622808610000|2021-06-04 12:10:10|4409.47|4409.47|4409.47|4409.47|4409.47|4409.47|4409.47|4409.47|0
1622808640000|2021-06-04 12:10:40|4409.62|4409.62|4409.62|4409.62|4409.62|4409.62|4409.62|4409.62|0
1622808660000|2021-06-04 12:11:00|4409.32|4409.32|4409.08|4409.08|4409.32|4409.32|4409.08|4409.08|0
1622808670000|2021-06-04 12:11:10|4408.78|4408.78|4408.76|4408.76|4408.78|4408.78|4408.76|4408.76|0
1622808690000|2021-06-04 12:11:30|4408.93|4408.93|4408.93|4408.93|4408.93|4408.93|4408.93|4408.93|0
1622808700000|2021-06-04 12:11:40|4408.76|4408.76|4408.76|4408.76|4408.76|4408.76|4408.76|4408.76|0
1622808710000|2021-06-04 12:11:50|4408.85|4408.85|4408.85|4408.85|4408.85|4408.85|4408.85|4408.85|0
1622808720000|2021-06-04 12:12:00|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|0
1622808730000|2021-06-04 12:12:10|4408.61|4408.61|4408.61|4408.61|4408.61|4408.61|4408.61|4408.61|0
1622808740000|2021-06-04 12:12:20|4408.58|4408.58|4408.56|4408.56|4408.58|4408.58|4408.56|4408.56|0
1622808750000|2021-06-04 12:12:30|4408.47|4408.47|4408.35|4408.35|4408.47|4408.47|4408.35|4408.35|0
1622808800000|2021-06-04 12:13:20|4408.44|4408.44|4407.84|4407.84|4408.44|4408.44|4407.84|4407.84|0
1622808830000|2021-06-04 12:13:50|4407.54|4407.54|4407.54|4407.54|4407.54|4407.54|4407.54|4407.54|0
1622808840000|2021-06-04 12:14:00|4407.47|4407.47|4407.47|4407.47|4407.47|4407.47|4407.47|4407.47|0
1622808850000|2021-06-04 12:14:10|4407.38|4407.38|4407.38|4407.38|4407.38|4407.38|4407.38|4407.38|0
1622808870000|2021-06-04 12:14:30|4407.08|4407.08|4407.08|4407.08|4407.08|4407.08|4407.08|4407.08|0
1622808880000|2021-06-04 12:14:40|4406.78|4406.78|4406.67|4406.67|4406.78|4406.78|4406.67|4406.67|0
1622808890000|2021-06-04 12:14:50|4406.06|4406.06|4406.06|4406.06|4406.06|4406.06|4406.06|4406.06|0
1622808900000|2021-06-04 12:15:00|4405.92|4405.92|4405.47|4405.47|4405.92|4405.92|4405.47|4405.47|0
1622808940000|2021-06-04 12:15:40|4405.62|4405.62|4405.62|4405.62|4405.62|4405.62|4405.62|4405.62|0
1622808990000|2021-06-04 12:16:30|4405.64|4405.64|4405.64|4405.64|4405.64|4405.64|4405.64|4405.64|0
1622809020000|2021-06-04 12:17:00|4405.34|4405.34|4405.34|4405.34|4405.34|4405.34|4405.34|4405.34|0
1622809050000|2021-06-04 12:17:30|4405.28|4405.28|4405.28|4405.28|4405.28|4405.28|4405.28|4405.28|0
1622809110000|2021-06-04 12:18:30|4405.58|4405.58|4405.28|4405.28|4405.58|4405.58|4405.28|4405.28|0
1622809120000|2021-06-04 12:18:40|4405.34|4405.34|4405.34|4405.34|4405.34|4405.34|4405.34|4405.34|0
1622809130000|2021-06-04 12:18:50|4405.49|4405.49|4405.49|4405.49|4405.49|4405.49|4405.49|4405.49|0
1622809150000|2021-06-04 12:19:10|4405.43|4405.43|4405.52|4405.52|4405.52|4405.52|4405.43|4405.43|0
1622809170000|2021-06-04 12:19:30|4405.67|4405.67|4406.11|4406.11|4406.11|4406.11|4405.5|4405.5|0
1622809180000|2021-06-04 12:19:40|4405.81|4405.81|4405.8|4405.8|4405.81|4405.81|4405.76|4405.76|0
1622809190000|2021-06-04 12:19:50|4405.89|4405.89|4405.89|4405.89|4405.89|4405.89|4405.89|4405.89|0
1622809200000|2021-06-04 12:20:00|4405.84|4405.84|4405.84|4405.84|4405.84|4405.84|4405.84|4405.84|0
1622809210000|2021-06-04 12:20:10|4405.82|4405.82|4406.12|4406.12|4406.12|4406.12|4405.82|4405.82|0
1622809260000|2021-06-04 12:21:00|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|0
1622809270000|2021-06-04 12:21:10|4406.27|4406.27|4406.27|4406.27|4406.27|4406.27|4406.27|4406.27|0
1622809280000|2021-06-04 12:21:20|4405.97|4405.97|4405.97|4405.97|4405.97|4405.97|4405.97|4405.97|0
1622809290000|2021-06-04 12:21:30|4406.27|4406.27|4406.27|4406.27|4406.27|4406.27|4406.27|4406.27|0
1622809310000|2021-06-04 12:21:50|4406.21|4406.21|4406.81|4406.81|4406.81|4406.81|4406.21|4406.21|0
1622809320000|2021-06-04 12:22:00|4406.51|4406.51|4406.33|4406.33|4406.51|4406.51|4406.21|4406.21|0
1622809330000|2021-06-04 12:22:10|4406.29|4406.29|4406.29|4406.29|4406.29|4406.29|4406.29|4406.29|0
1622809350000|2021-06-04 12:22:30|4406.23|4406.23|4406.23|4406.23|4406.23|4406.23|4406.23|4406.23|0
1622809360000|2021-06-04 12:22:40|4406.32|4406.32|4406.32|4406.32|4406.32|4406.32|4406.32|4406.32|0
1622809370000|2021-06-04 12:22:50|4406.35|4406.35|4406.7|4406.7|4406.7|4406.7|4406.35|4406.35|0
1622809380000|2021-06-04 12:23:00|4406.72|4406.72|4406.7|4406.7|4406.72|4406.72|4406.7|4406.7|0
1622809390000|2021-06-04 12:23:10|4406.85|4406.85|4406.85|4406.85|4406.85|4406.85|4406.85|4406.85|0
1622809400000|2021-06-04 12:23:20|4406.82|4406.82|4406.82|4406.82|4406.82|4406.82|4406.82|4406.82|0
1622809410000|2021-06-04 12:23:30|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|0
1622809420000|2021-06-04 12:23:40|4407.21|4407.21|4407.21|4407.21|4407.21|4407.21|4407.21|4407.21|0
1622809440000|2021-06-04 12:24:00|4407.51|4407.51|4407.96|4407.96|4407.96|4407.96|4407.51|4407.51|0
1622809450000|2021-06-04 12:24:10|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|0
1622809500000|2021-06-04 12:25:00|4408.04|4408.04|4408.04|4408.04|4408.04|4408.04|4408.04|4408.04|0
1622809540000|2021-06-04 12:25:40|4408.34|4408.34|4408.34|4408.34|4408.34|4408.34|4408.34|4408.34|0
1622809570000|2021-06-04 12:26:10|4408.19|4408.19|4408.19|4408.19|4408.19|4408.19|4408.19|4408.19|0
1622809580000|2021-06-04 12:26:20|4408.28|4408.28|4408.28|4408.28|4408.28|4408.28|4408.28|4408.28|0
1622809590000|2021-06-04 12:26:30|4408.43|4408.43|4408.13|4408.13|4408.43|4408.43|4408.13|4408.13|0
1622809600000|2021-06-04 12:26:40|4408.28|4408.28|4408.19|4408.19|4408.28|4408.28|4408.19|4408.19|0
1622809610000|2021-06-04 12:26:50|4408.13|4408.13|4408.13|4408.13|4408.13|4408.13|4408.13|4408.13|0
1622809620000|2021-06-04 12:27:00|4408.43|4408.43|4408.17|4408.17|4408.47|4408.47|4408.17|4408.17|0
1622809630000|2021-06-04 12:27:10|4408.12|4408.12|4408.15|4408.15|4408.15|4408.15|4408.12|4408.12|0
1622809660000|2021-06-04 12:27:40|4407.85|4407.85|4407.85|4407.85|4407.85|4407.85|4407.85|4407.85|0
1622809670000|2021-06-04 12:27:50|4407.81|4407.81|4407.81|4407.81|4407.81|4407.81|4407.81|4407.81|0
1622809690000|2021-06-04 12:28:10|4407.51|4407.51|4407.51|4407.51|4407.51|4407.51|4407.51|4407.51|0
1622809710000|2021-06-04 12:28:30|4407.54|4407.54|4407.73|4407.73|4407.73|4407.73|4407.54|4407.54|0
1622809720000|2021-06-04 12:28:40|4407.58|4407.58|4407.67|4407.67|4407.67|4407.67|4407.58|4407.58|0
1622809740000|2021-06-04 12:29:00|4407.73|4407.73|4407.76|4407.76|4407.76|4407.76|4407.73|4407.73|0
1622809770000|2021-06-04 12:29:30|4408.36|4408.36|4408.36|4408.36|4408.36|4408.36|4408.36|4408.36|0
1622809780000|2021-06-04 12:29:40|4408.81|4408.81|4408.74|4408.74|4408.95|4408.95|4408.74|4408.74|0
1622809790000|2021-06-04 12:29:50|4408.68|4408.68|4408.08|4408.08|4408.68|4408.68|4408.08|4408.08|0
1622809800000|2021-06-04 12:30:00|4407.93|4407.93|4408.32|4408.32|4408.68|4408.68|4407.72|4407.72|0
1622809810000|2021-06-04 12:30:10|4408.55|4408.55|4408.55|4408.55|4408.85|4408.85|4408.1|4408.1|0
1622809820000|2021-06-04 12:30:20|4409.15|4409.15|4409.6|4409.6|4409.6|4409.6|4409.15|4409.15|0
1622809830000|2021-06-04 12:30:30|4409.9|4409.9|4409.9|4409.9|4409.9|4409.9|4409.6|4409.6|0
1622809840000|2021-06-04 12:30:40|4410.05|4410.05|4410.35|4410.35|4410.8|4410.8|4410.05|4410.05|0
1622809850000|2021-06-04 12:30:50|4410.2|4410.2|4410.5|4410.5|4410.5|4410.5|4410.2|4410.2|0
1622809860000|2021-06-04 12:31:00|4410.8|4410.8|4411.1|4411.1|4411.1|4411.1|4410.8|4410.8|0
1622809870000|2021-06-04 12:31:10|4411.15|4411.15|4411.45|4411.45|4411.45|4411.45|4411.15|4411.15|0
1622809880000|2021-06-04 12:31:20|4411.3|4411.3|4411.3|4411.3|4411.3|4411.3|4411.3|4411.3|0
1622809890000|2021-06-04 12:31:30|4411|4411|4410.85|4410.85|4411|4411|4410.85|4410.85|0
1622809900000|2021-06-04 12:31:40|4410.55|4410.55|4410.64|4410.64|4410.64|4410.64|4410.55|4410.55|0
1622809910000|2021-06-04 12:31:50|4410.49|4410.49|4410.19|4410.19|4410.49|4410.49|4410.19|4410.19|0
1622809920000|2021-06-04 12:32:00|4410.17|4410.17|4410.7|4410.7|4410.77|4410.77|4410.17|4410.17|0
1622809930000|2021-06-04 12:32:10|4410.55|4410.55|4410.4|4410.4|4410.55|4410.55|4410.4|4410.4|0
1622809950000|2021-06-04 12:32:30|4410.49|4410.49|4410.55|4410.55|4410.55|4410.55|4410.49|4410.49|0
1622809960000|2021-06-04 12:32:40|4410.85|4410.85|4410.85|4410.85|4410.85|4410.85|4410.85|4410.85|0
1622809980000|2021-06-04 12:33:00|4410.99|4410.99|4412.49|4412.49|4412.49|4412.49|4410.99|4410.99|0
1622809990000|2021-06-04 12:33:10|4412.58|4412.58|4412.28|4412.28|4412.58|4412.58|4412.28|4412.28|0
1622810000000|2021-06-04 12:33:20|4412.34|4412.34|4412.51|4412.51|4412.51|4412.51|4412.34|4412.34|0
1622810010000|2021-06-04 12:33:30|4412.81|4412.81|4412.81|4412.81|4412.81|4412.81|4412.81|4412.81|0
1622810020000|2021-06-04 12:33:40|4413.16|4413.16|4413.91|4413.91|4413.91|4413.91|4413.16|4413.16|0
1622810030000|2021-06-04 12:33:50|4414.21|4414.21|4414.21|4414.21|4414.21|4414.21|4414.21|4414.21|0
1622810040000|2021-06-04 12:34:00|4413.91|4413.91|4413.63|4413.63|4413.91|4413.91|4413.61|4413.61|0
1622810050000|2021-06-04 12:34:10|4413.93|4413.93|4413.93|4413.93|4413.93|4413.93|4413.93|4413.93|0
1622810060000|2021-06-04 12:34:20|4413.63|4413.63|4413.65|4413.65|4413.65|4413.65|4413.63|4413.63|0
1622810070000|2021-06-04 12:34:30|4413.35|4413.35|4413.35|4413.35|4413.35|4413.35|4413.35|4413.35|0
1622810080000|2021-06-04 12:34:40|4413.26|4413.26|4412.43|4412.43|4413.26|4413.26|4412.43|4412.43|0
1622810090000|2021-06-04 12:34:50|4412.49|4412.49|4412.49|4412.49|4412.49|4412.49|4412.49|4412.49|0
1622810100000|2021-06-04 12:35:00|4412.19|4412.19|4412.19|4412.19|4412.19|4412.19|4412.19|4412.19|0
1622810110000|2021-06-04 12:35:10|4411.89|4411.89|4411.89|4411.89|4411.89|4411.89|4411.89|4411.89|0
1622810120000|2021-06-04 12:35:20|4411.59|4411.59|4411.29|4411.29|4411.59|4411.59|4411.29|4411.29|0
1622810130000|2021-06-04 12:35:30|4411.12|4411.12|4411.12|4411.12|4411.12|4411.12|4411.12|4411.12|0
1622810140000|2021-06-04 12:35:40|4411.42|4411.42|4411.42|4411.42|4411.42|4411.42|4411.42|4411.42|0
1622810150000|2021-06-04 12:35:50|4411.72|4411.72|4411.72|4411.72|4411.72|4411.72|4411.72|4411.72|0
1622810160000|2021-06-04 12:36:00|4411.63|4411.63|4411.6|4411.6|4411.63|4411.63|4411.58|4411.58|0
1622810180000|2021-06-04 12:36:20|4411.49|4411.49|4410.29|4410.29|4411.49|4411.49|4410.29|4410.29|0
1622810190000|2021-06-04 12:36:30|4409.98|4409.98|4410.01|4410.01|4410.01|4410.01|4409.98|4409.98|0
1622810220000|2021-06-04 12:37:00|4409.86|4409.86|4409.86|4409.86|4409.86|4409.86|4409.86|4409.86|0
1622810230000|2021-06-04 12:37:10|4409.63|4409.63|4409.63|4409.63|4409.63|4409.63|4409.63|4409.63|0
1622810240000|2021-06-04 12:37:20|4409.58|4409.58|4409.58|4409.58|4409.58|4409.58|4409.58|4409.58|0
1622810250000|2021-06-04 12:37:30|4409.56|4409.56|4409.41|4409.41|4409.56|4409.56|4409.41|4409.41|0
1622810260000|2021-06-04 12:37:40|4409.23|4409.23|4409.27|4409.27|4409.27|4409.27|4409.23|4409.23|0
1622810270000|2021-06-04 12:37:50|4409.15|4409.15|4409.18|4409.18|4409.18|4409.18|4409.15|4409.15|0
1622810280000|2021-06-04 12:38:00|4409.2|4409.2|4409.23|4409.23|4409.23|4409.23|4409.2|4409.2|0
1622810290000|2021-06-04 12:38:10|4409.18|4409.18|4409.18|4409.18|4409.18|4409.18|4409.18|4409.18|0
1622810320000|2021-06-04 12:38:40|4408.88|4408.88|4408.88|4408.88|4408.88|4408.88|4408.88|4408.88|0
1622810330000|2021-06-04 12:38:50|4409.18|4409.18|4409.18|4409.18|4409.18|4409.18|4409.18|4409.18|0
1622810370000|2021-06-04 12:39:30|4409.1|4409.1|4409.58|4409.58|4409.88|4409.88|4409.1|4409.1|0
1622810390000|2021-06-04 12:39:50|4409.28|4409.28|4408.38|4408.38|4409.28|4409.28|4408.38|4408.38|0
1622810400000|2021-06-04 12:40:00|4408.35|4408.35|4408.35|4408.35|4408.35|4408.35|4408.35|4408.35|0
1622810420000|2021-06-04 12:40:20|4408.05|4408.05|4407.75|4407.75|4408.05|4408.05|4407.75|4407.75|0
1622810430000|2021-06-04 12:40:30|4408.05|4408.05|4407.71|4407.71|4408.05|4408.05|4407.71|4407.71|0
1622810440000|2021-06-04 12:40:40|4407.75|4407.75|4408.35|4408.35|4408.35|4408.35|4407.75|4407.75|0
1622810470000|2021-06-04 12:41:10|4408.24|4408.24|4407.94|4407.94|4408.24|4408.24|4407.94|4407.94|0
1622810480000|2021-06-04 12:41:20|4407.79|4407.79|4407.79|4407.79|4407.79|4407.79|4407.79|4407.79|0
1622810490000|2021-06-04 12:41:30|4407.76|4407.76|4407.76|4407.76|4407.76|4407.76|4407.76|4407.76|0
1622810510000|2021-06-04 12:41:50|4407.79|4407.79|4407.79|4407.79|4407.79|4407.79|4407.79|4407.79|0
1622810520000|2021-06-04 12:42:00|4407.73|4407.73|4407.73|4407.73|4407.73|4407.73|4407.73|4407.73|0
1622810530000|2021-06-04 12:42:10|4407.43|4407.43|4407.43|4407.43|4407.43|4407.43|4407.43|4407.43|0
1622810540000|2021-06-04 12:42:20|4407.54|4407.54|4407.24|4407.24|4407.54|4407.54|4407.24|4407.24|0
1622810550000|2021-06-04 12:42:30|4407.53|4407.53|4407.53|4407.53|4407.53|4407.53|4407.53|4407.53|0
1622810570000|2021-06-04 12:42:50|4407.59|4407.59|4407.59|4407.59|4407.59|4407.59|4407.59|4407.59|0
1622810580000|2021-06-04 12:43:00|4407.64|4407.64|4407.79|4407.79|4407.79|4407.79|4407.64|4407.64|0
1622810590000|2021-06-04 12:43:10|4407.64|4407.64|4407.94|4407.94|4407.94|4407.94|4407.64|4407.64|0
1622810600000|2021-06-04 12:43:20|4408.24|4408.24|4408.24|4408.24|4408.24|4408.24|4408.24|4408.24|0
1622810610000|2021-06-04 12:43:30|4408.54|4408.54|4408.24|4408.24|4408.54|4408.54|4408.24|4408.24|0
1622810620000|2021-06-04 12:43:40|4408.33|4408.33|4408.03|4408.03|4408.33|4408.33|4408.03|4408.03|0
1622810640000|2021-06-04 12:44:00|4408.93|4408.93|4409.23|4409.23|4409.23|4409.23|4408.63|4408.63|0
1622810650000|2021-06-04 12:44:10|4409.29|4409.29|4409.44|4409.44|4409.44|4409.44|4409.29|4409.29|0
1622810670000|2021-06-04 12:44:30|4409.55|4409.55|4409.48|4409.48|4409.55|4409.55|4409.48|4409.48|0
1622810680000|2021-06-04 12:44:40|4409.46|4409.46|4409.48|4409.48|4409.48|4409.48|4409.46|4409.46|0
1622810690000|2021-06-04 12:44:50|4409.46|4409.46|4409.46|4409.46|4409.46|4409.46|4409.46|4409.46|0
1622810700000|2021-06-04 12:45:00|4409.55|4409.55|4410.2|4410.2|4410.2|4410.2|4409.55|4409.55|0
1622810710000|2021-06-04 12:45:10|4410.22|4410.22|4410.22|4410.22|4410.22|4410.22|4410.22|4410.22|0
1622810730000|2021-06-04 12:45:30|4410.26|4410.26|4410.26|4410.26|4410.26|4410.26|4410.26|4410.26|0
1622810750000|2021-06-04 12:45:50|4410.33|4410.33|4410.33|4410.33|4410.33|4410.33|4410.33|4410.33|0
1622810760000|2021-06-04 12:46:00|4410.18|4410.18|4410.18|4410.18|4410.18|4410.18|4410.18|4410.18|0
1622810770000|2021-06-04 12:46:10|4410.14|4410.14|4410.14|4410.14|4410.14|4410.14|4410.14|4410.14|0
1622810780000|2021-06-04 12:46:20|4409.99|4409.99|4409.99|4409.99|4410.05|4410.05|4409.99|4409.99|0
1622810790000|2021-06-04 12:46:30|4410.08|4410.08|4409.78|4409.78|4410.08|4410.08|4409.78|4409.78|0
1622810800000|2021-06-04 12:46:40|4409.76|4409.76|4410.1|4410.1|4410.1|4410.1|4409.71|4409.71|0
1622810810000|2021-06-04 12:46:50|4410.25|4410.25|4410.25|4410.25|4410.25|4410.25|4410.25|4410.25|0
1622810820000|2021-06-04 12:47:00|4410.34|4410.34|4410.46|4410.46|4410.46|4410.46|4410.34|4410.34|0
1622810830000|2021-06-04 12:47:10|4410.49|4410.49|4410.44|4410.44|4410.49|4410.49|4410.44|4410.44|0
1622810840000|2021-06-04 12:47:20|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|0
1622810860000|2021-06-04 12:47:40|4410.37|4410.37|4410.37|4410.37|4410.37|4410.37|4410.07|4410.07|0
1622810870000|2021-06-04 12:47:50|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|0
1622810880000|2021-06-04 12:48:00|4410.76|4410.76|4410.9|4410.9|4410.9|4410.9|4410.76|4410.76|0
1622810890000|2021-06-04 12:48:10|4410.6|4410.6|4410.6|4410.6|4410.6|4410.6|4410.6|4410.6|0
1622810910000|2021-06-04 12:48:30|4410.9|4410.9|4411.05|4411.05|4411.05|4411.05|4410.9|4410.9|0
1622810970000|2021-06-04 12:49:30|4411.35|4411.35|4411.35|4411.35|4411.35|4411.35|4411.35|4411.35|0
1622810980000|2021-06-04 12:49:40|4411.31|4411.31|4411.31|4411.31|4411.31|4411.31|4411.31|4411.31|0
1622810990000|2021-06-04 12:49:50|4411.61|4411.61|4411.61|4411.61|4411.61|4411.61|4411.31|4411.31|0
1622811010000|2021-06-04 12:50:10|4411.65|4411.65|4411.31|4411.31|4411.65|4411.65|4411.31|4411.31|0
1622811020000|2021-06-04 12:50:20|4411.16|4411.16|4410.86|4410.86|4411.16|4411.16|4410.86|4410.86|0
1622811040000|2021-06-04 12:50:40|4410.56|4410.56|4410.26|4410.26|4410.56|4410.56|4410.26|4410.26|0
1622811050000|2021-06-04 12:50:50|4409.96|4409.96|4409.96|4409.96|4409.96|4409.96|4409.66|4409.66|0
1622811070000|2021-06-04 12:51:10|4410|4410|4410|4410|4410|4410|4410|4410|0
1622811080000|2021-06-04 12:51:20|4410.03|4410.03|4410.18|4410.18|4410.18|4410.18|4410.03|4410.03|0
1622811090000|2021-06-04 12:51:30|4410.27|4410.27|4410.27|4410.27|4410.27|4410.27|4410.27|4410.27|0
1622811110000|2021-06-04 12:51:50|4410.29|4410.29|4409.99|4409.99|4410.29|4410.29|4409.99|4409.99|0
1622811120000|2021-06-04 12:52:00|4410.14|4410.14|4410.14|4410.14|4410.14|4410.14|4410.14|4410.14|0
1622811130000|2021-06-04 12:52:10|4410.12|4410.12|4410.42|4410.42|4410.42|4410.42|4410.12|4410.12|0
1622811180000|2021-06-04 12:53:00|4410.65|4410.65|4410.65|4410.65|4410.65|4410.65|4410.65|4410.65|0
1622811210000|2021-06-04 12:53:30|4410.35|4410.35|4410.35|4410.35|4410.35|4410.35|4410.35|4410.35|0
1622811220000|2021-06-04 12:53:40|4410.31|4410.31|4410.31|4410.31|4410.31|4410.31|4410.31|4410.31|0
1622811230000|2021-06-04 12:53:50|4410.22|4410.22|4410.22|4410.22|4410.22|4410.22|4410.22|4410.22|0
1622811240000|2021-06-04 12:54:00|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|0
1622811250000|2021-06-04 12:54:10|4410.82|4410.82|4410.82|4410.82|4410.82|4410.82|4410.82|4410.82|0
1622811270000|2021-06-04 12:54:30|4410.37|4410.37|4410.37|4410.37|4410.37|4410.37|4410.37|4410.37|0
1622811280000|2021-06-04 12:54:40|4410.07|4410.07|4410.07|4410.07|4410.07|4410.07|4410.07|4410.07|0
1622811300000|2021-06-04 12:55:00|4409.98|4409.98|4409.89|4409.89|4409.98|4409.98|4409.89|4409.89|0
1622811310000|2021-06-04 12:55:10|4409.26|4409.26|4409.26|4409.26|4409.41|4409.41|4409.26|4409.26|0
1622811320000|2021-06-04 12:55:20|4409.56|4409.56|4409.56|4409.56|4409.56|4409.56|4409.56|4409.56|0
1622811330000|2021-06-04 12:55:30|4409.67|4409.67|4410.01|4410.01|4410.19|4410.19|4409.62|4409.62|0
1622811340000|2021-06-04 12:55:40|4410.1|4410.1|4410.39|4410.39|4410.54|4410.54|4410.09|4410.09|0
1622811350000|2021-06-04 12:55:50|4410.45|4410.45|4410.75|4410.75|4410.75|4410.75|4410.45|4410.45|0
1622811360000|2021-06-04 12:56:00|4411.05|4411.05|4411.35|4411.35|4411.35|4411.35|4410.88|4410.88|0
1622811380000|2021-06-04 12:56:20|4411.95|4411.95|4411.95|4411.95|4411.95|4411.95|4411.95|4411.95|0
1622811400000|2021-06-04 12:56:40|4411.65|4411.65|4411.65|4411.65|4411.65|4411.65|4411.65|4411.65|0
1622811410000|2021-06-04 12:56:50|4411.67|4411.67|4411.97|4411.97|4411.97|4411.97|4411.67|4411.67|0
1622811420000|2021-06-04 12:57:00|4411.95|4411.95|4411.65|4411.65|4411.95|4411.95|4411.65|4411.65|0
1622811430000|2021-06-04 12:57:10|4411.48|4411.48|4411.48|4411.48|4411.48|4411.48|4411.48|4411.48|0
1622811440000|2021-06-04 12:57:20|4411.53|4411.53|4411.53|4411.53|4411.53|4411.53|4411.53|4411.53|0
1622811460000|2021-06-04 12:57:40|4410.93|4410.93|4410.93|4410.93|4410.93|4410.93|4410.93|4410.93|0
1622811490000|2021-06-04 12:58:10|4411|4411|4411.6|4411.6|4411.6|4411.6|4411|4411|0
1622811520000|2021-06-04 12:58:40|4411.3|4411.3|4411|4411|4411.3|4411.3|4411|4411|0
1622811540000|2021-06-04 12:59:00|4411.17|4411.17|4411.23|4411.23|4411.23|4411.23|4411.17|4411.17|0
1622811560000|2021-06-04 12:59:20|4411.14|4411.14|4410.82|4410.82|4411.14|4411.14|4410.82|4410.82|0
1622811570000|2021-06-04 12:59:30|4410.22|4410.22|4410.22|4410.22|4410.22|4410.22|4410.22|4410.22|0
1622811580000|2021-06-04 12:59:40|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|0
1622811590000|2021-06-04 12:59:50|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|0
1622811600000|2021-06-04 13:00:00|4410.73|4410.73|4411.08|4411.08|4411.08|4411.08|4410.73|4410.73|0
1622811620000|2021-06-04 13:00:20|4411.38|4411.38|4411.38|4411.38|4411.38|4411.38|4411.38|4411.38|0
1622811640000|2021-06-04 13:00:40|4411.68|4411.68|4411.68|4411.68|4411.68|4411.68|4411.68|4411.68|0
1622811650000|2021-06-04 13:00:50|4411.83|4411.83|4411.83|4411.83|4411.83|4411.83|4411.83|4411.83|0
1622811660000|2021-06-04 13:01:00|4411.8|4411.8|4411.69|4411.69|4411.8|4411.8|4411.69|4411.69|0
1622811720000|2021-06-04 13:02:00|4411.54|4411.54|4411.82|4411.82|4411.82|4411.82|4411.52|4411.52|0
1622811730000|2021-06-04 13:02:10|4412.12|4412.12|4412.21|4412.21|4412.21|4412.21|4412.12|4412.12|0
1622811740000|2021-06-04 13:02:20|4412.44|4412.44|4412.49|4412.49|4412.49|4412.49|4412.44|4412.44|0
1622811750000|2021-06-04 13:02:30|4412.79|4412.79|4412.79|4412.79|4412.79|4412.79|4412.79|4412.79|0
1622811760000|2021-06-04 13:02:40|4412.83|4412.83|4412.83|4412.83|4412.83|4412.83|4412.83|4412.83|0
1622811770000|2021-06-04 13:02:50|4413.13|4413.13|4413.13|4413.13|4413.13|4413.13|4413.13|4413.13|0
1622811780000|2021-06-04 13:03:00|4412.83|4412.83|4412.83|4412.83|4412.83|4412.83|4412.83|4412.83|0
1622811790000|2021-06-04 13:03:10|4412.87|4412.87|4412.57|4412.57|4412.87|4412.87|4412.57|4412.57|0
1622811810000|2021-06-04 13:03:30|4412.27|4412.27|4412.27|4412.27|4412.27|4412.27|4412.27|4412.27|0
1622811830000|2021-06-04 13:03:50|4412.57|4412.57|4412.63|4412.63|4412.63|4412.63|4412.57|4412.57|0
1622811840000|2021-06-04 13:04:00|4412.65|4412.65|4413.01|4413.01|4413.01|4413.01|4412.65|4412.65|0
1622811850000|2021-06-04 13:04:10|4412.95|4412.95|4412.89|4412.89|4412.95|4412.95|4412.89|4412.89|0
1622811860000|2021-06-04 13:04:20|4412.29|4412.29|4412.59|4412.59|4412.59|4412.59|4412.29|4412.29|0
1622811870000|2021-06-04 13:04:30|4412.29|4412.29|4412.29|4412.29|4412.29|4412.29|4412.29|4412.29|0
1622811880000|2021-06-04 13:04:40|4412.59|4412.59|4412.59|4412.59|4412.59|4412.59|4412.59|4412.59|0
1622811940000|2021-06-04 13:05:40|4412.61|4412.61|4412.61|4412.61|4412.61|4412.61|4412.61|4412.61|0
1622811950000|2021-06-04 13:05:50|4412.76|4412.76|4412.76|4412.76|4412.76|4412.76|4412.76|4412.76|0
1622811960000|2021-06-04 13:06:00|4412.79|4412.79|4412.79|4412.79|4412.79|4412.79|4412.79|4412.79|0
1622811970000|2021-06-04 13:06:10|4412.76|4412.76|4412.91|4412.91|4412.91|4412.91|4412.76|4412.76|0
1622812030000|2021-06-04 13:07:10|4413.21|4413.21|4413.18|4413.18|4413.21|4413.21|4413.18|4413.18|0
1622812040000|2021-06-04 13:07:20|4413.3|4413.3|4413.3|4413.3|4413.3|4413.3|4413.3|4413.3|0
1622812050000|2021-06-04 13:07:30|4413.36|4413.36|4413.3|4413.3|4413.36|4413.36|4413.3|4413.3|0
1622812070000|2021-06-04 13:07:50|4413.32|4413.32|4413.66|4413.66|4413.66|4413.66|4413.32|4413.32|0
1622812080000|2021-06-04 13:08:00|4413.96|4413.96|4414.41|4414.41|4414.41|4414.41|4413.96|4413.96|0
1622812100000|2021-06-04 13:08:20|4414.11|4414.11|4414.05|4414.05|4414.11|4414.11|4414.05|4414.05|0
1622812110000|2021-06-04 13:08:30|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|0
1622812160000|2021-06-04 13:09:20|4414.09|4414.09|4414.15|4414.15|4414.15|4414.15|4414.09|4414.09|0
1622812180000|2021-06-04 13:09:40|4414.29|4414.29|4414.34|4414.34|4414.34|4414.34|4414.29|4414.29|0
1622812200000|2021-06-04 13:10:00|4414.49|4414.49|4414.34|4414.34|4414.49|4414.49|4414.34|4414.34|0
1622812210000|2021-06-04 13:10:10|4414.37|4414.37|4414.07|4414.07|4414.37|4414.37|4414.07|4414.07|0
1622812220000|2021-06-04 13:10:20|4414.04|4414.04|4413.72|4413.72|4414.04|4414.04|4413.72|4413.72|0
1622812250000|2021-06-04 13:10:50|4413.68|4413.68|4413.64|4413.64|4413.68|4413.68|4413.64|4413.64|0
1622812260000|2021-06-04 13:11:00|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|0
1622812290000|2021-06-04 13:11:30|4413.43|4413.43|4413.52|4413.52|4413.52|4413.52|4413.43|4413.43|0
1622812300000|2021-06-04 13:11:40|4413.56|4413.56|4413.56|4413.56|4413.56|4413.56|4413.56|4413.56|0
1622812310000|2021-06-04 13:11:50|4413.73|4413.73|4413.65|4413.65|4413.73|4413.73|4413.62|4413.62|0
1622812320000|2021-06-04 13:12:00|4413.5|4413.5|4413.34|4413.34|4413.5|4413.5|4413.34|4413.34|0
1622812330000|2021-06-04 13:12:10|4413.45|4413.45|4413.36|4413.36|4413.45|4413.45|4413.36|4413.36|0
1622812380000|2021-06-04 13:13:00|4413.42|4413.42|4413.57|4413.57|4413.57|4413.57|4413.42|4413.42|0
1622812390000|2021-06-04 13:13:10|4413.27|4413.27|4413.24|4413.24|4413.27|4413.27|4413.24|4413.24|0
1622812400000|2021-06-04 13:13:20|4413.54|4413.54|4413.6|4413.6|4413.6|4413.6|4413.54|4413.54|0
1622812410000|2021-06-04 13:13:30|4413.75|4413.75|4413.75|4413.75|4413.75|4413.75|4413.75|4413.75|0
1622812420000|2021-06-04 13:13:40|4414.05|4414.05|4414.05|4414.05|4414.05|4414.05|4414.05|4414.05|0
1622812440000|2021-06-04 13:14:00|4414.11|4414.11|4413.98|4413.98|4414.28|4414.28|4413.98|4413.98|0
1622812470000|2021-06-04 13:14:30|4413.83|4413.83|4413.83|4413.83|4413.83|4413.83|4413.83|4413.83|0
1622812480000|2021-06-04 13:14:40|4413.23|4413.23|4413.2|4413.2|4413.23|4413.23|4413.2|4413.2|0
1622812490000|2021-06-04 13:14:50|4413.23|4413.23|4413.23|4413.23|4413.23|4413.23|4413.23|4413.23|0
1622812500000|2021-06-04 13:15:00|4412.92|4412.92|4412.92|4412.92|4412.92|4412.92|4412.92|4412.92|0
1622812540000|2021-06-04 13:15:40|4412.87|4412.87|4412.81|4412.81|4412.87|4412.87|4412.81|4412.81|0
1622812550000|2021-06-04 13:15:50|4412.77|4412.77|4412.73|4412.73|4412.77|4412.77|4412.73|4412.73|0
1622812560000|2021-06-04 13:16:00|4412.69|4412.69|4412.3|4412.3|4412.75|4412.75|4412.3|4412.3|0
1622812570000|2021-06-04 13:16:10|4412.33|4412.33|4412.27|4412.27|4412.33|4412.33|4412.27|4412.27|0
1622812580000|2021-06-04 13:16:20|4412.18|4412.18|4412.36|4412.36|4412.36|4412.36|4412.18|4412.18|0
1622812590000|2021-06-04 13:16:30|4412.63|4412.63|4412.67|4412.67|4412.67|4412.67|4412.63|4412.63|0
1622812600000|2021-06-04 13:16:40|4412.37|4412.37|4412.46|4412.46|4412.48|4412.48|4412.37|4412.37|0
1622812610000|2021-06-04 13:16:50|4412.55|4412.55|4412.66|4412.66|4412.66|4412.66|4412.55|4412.55|0
1622812620000|2021-06-04 13:17:00|4412.75|4412.75|4411.77|4411.77|4412.75|4412.75|4411.77|4411.77|0
1622812630000|2021-06-04 13:17:10|4411.71|4411.71|4411.67|4411.67|4411.71|4411.71|4411.67|4411.67|0
1622812640000|2021-06-04 13:17:20|4411.48|4411.48|4411.51|4411.51|4411.51|4411.51|4411.39|4411.39|0
1622812650000|2021-06-04 13:17:30|4411.62|4411.62|4411.92|4411.92|4411.92|4411.92|4411.62|4411.62|0
1622812670000|2021-06-04 13:17:50|4411.87|4411.87|4411.87|4411.87|4411.87|4411.87|4411.87|4411.87|0
1622812700000|2021-06-04 13:18:20|4411.57|4411.57|4411.57|4411.57|4411.57|4411.57|4411.57|4411.57|0
1622812710000|2021-06-04 13:18:30|4411.27|4411.27|4411.2|4411.2|4411.42|4411.42|4411.2|4411.2|0
1622812720000|2021-06-04 13:18:40|4411.16|4411.16|4411.16|4411.16|4411.16|4411.16|4411.16|4411.16|0
1622812750000|2021-06-04 13:19:10|4411.1|4411.1|4410.8|4410.8|4411.1|4411.1|4410.8|4410.8|0
1622812760000|2021-06-04 13:19:20|4410.95|4410.95|4410.95|4410.95|4410.95|4410.95|4410.95|4410.95|0
1622812770000|2021-06-04 13:19:30|4410.89|4410.89|4410.89|4410.89|4410.89|4410.89|4410.89|4410.89|0
1622812830000|2021-06-04 13:20:30|4410.95|4410.95|4411.04|4411.04|4411.04|4411.04|4410.95|4410.95|0
1622812840000|2021-06-04 13:20:40|4411.34|4411.34|4411.34|4411.34|4411.34|4411.34|4411.34|4411.34|0
1622812850000|2021-06-04 13:20:50|4411.36|4411.36|4411.28|4411.28|4411.39|4411.39|4411.28|4411.28|0
1622812860000|2021-06-04 13:21:00|4411.88|4411.88|4411.88|4411.88|4412.18|4412.18|4411.88|4411.88|0
1622812880000|2021-06-04 13:21:20|4412.18|4412.18|4412.36|4412.36|4412.36|4412.36|4412.18|4412.18|0
1622812890000|2021-06-04 13:21:30|4412.45|4412.45|4412.47|4412.47|4412.47|4412.47|4412.45|4412.45|0
1622812920000|2021-06-04 13:22:00|4412.5|4412.5|4412.5|4412.5|4412.5|4412.5|4412.5|4412.5|0
1622812930000|2021-06-04 13:22:10|4412.59|4412.59|4412.68|4412.68|4412.68|4412.68|4412.59|4412.59|0
1622812940000|2021-06-04 13:22:20|4412.74|4412.74|4412.84|4412.84|4412.84|4412.84|4412.74|4412.74|0
1622812950000|2021-06-04 13:22:30|4412.86|4412.86|4412.92|4412.92|4412.92|4412.92|4412.86|4412.86|0
1622812980000|2021-06-04 13:23:00|4412.86|4412.86|4412.81|4412.81|4412.86|4412.86|4412.81|4412.81|0
1622813000000|2021-06-04 13:23:20|4413.11|4413.11|4413.11|4413.11|4413.11|4413.11|4413.11|4413.11|0
1622813020000|2021-06-04 13:23:40|4413.05|4413.05|4413.32|4413.32|4413.32|4413.32|4413.05|4413.05|0
1622813040000|2021-06-04 13:24:00|4413.38|4413.38|4413.14|4413.14|4413.44|4413.44|4413.14|4413.14|0
1622813050000|2021-06-04 13:24:10|4413.26|4413.26|4413.32|4413.32|4413.32|4413.32|4413.26|4413.26|0
1622813060000|2021-06-04 13:24:20|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|0
1622813080000|2021-06-04 13:24:40|4413.43|4413.43|4413.43|4413.43|4413.43|4413.43|4413.43|4413.43|0
1622813090000|2021-06-04 13:24:50|4413.55|4413.55|4413.64|4413.64|4413.64|4413.64|4413.55|4413.55|0
1622813100000|2021-06-04 13:25:00|4413.6|4413.6|4413.65|4413.65|4413.65|4413.65|4413.6|4413.6|0
1622813110000|2021-06-04 13:25:10|4413.68|4413.68|4413.63|4413.63|4413.68|4413.68|4413.63|4413.63|0
1622813120000|2021-06-04 13:25:20|4413.72|4413.72|4413.72|4413.72|4413.72|4413.72|4413.72|4413.72|0
1622813140000|2021-06-04 13:25:40|4413.81|4413.81|4413.81|4413.81|4413.81|4413.81|4413.81|4413.81|0
1622813150000|2021-06-04 13:25:50|4413.79|4413.79|4413.79|4413.79|4413.79|4413.79|4413.79|4413.79|0
1622813160000|2021-06-04 13:26:00|4413.64|4413.64|4413.52|4413.52|4413.64|4413.64|4413.52|4413.52|0
1622813170000|2021-06-04 13:26:10|4413.56|4413.56|4413.56|4413.56|4413.56|4413.56|4413.56|4413.56|0
1622813180000|2021-06-04 13:26:20|4413.86|4413.86|4414.16|4414.16|4414.16|4414.16|4413.86|4413.86|0
1622813190000|2021-06-04 13:26:30|4414.07|4414.07|4414.07|4414.07|4414.07|4414.07|4414.07|4414.07|0
1622813200000|2021-06-04 13:26:40|4414.16|4414.16|4414.16|4414.16|4414.16|4414.16|4414.16|4414.16|0
1622813220000|2021-06-04 13:27:00|4414.46|4414.46|4414.46|4414.46|4414.46|4414.46|4414.46|4414.46|0
1622813230000|2021-06-04 13:27:10|4415.06|4415.06|4415.06|4415.06|4415.06|4415.06|4415.06|4415.06|0
1622813240000|2021-06-04 13:27:20|4415.1|4415.1|4415.1|4415.1|4415.1|4415.1|4415.1|4415.1|0
1622813270000|2021-06-04 13:27:50|4414.8|4414.8|4415.1|4415.1|4415.1|4415.1|4414.8|4414.8|0
1622813280000|2021-06-04 13:28:00|4415.4|4415.4|4415.49|4415.49|4415.49|4415.49|4415.4|4415.4|0
1622813290000|2021-06-04 13:28:10|4415.79|4415.79|4415.79|4415.79|4415.79|4415.79|4415.79|4415.79|0
1622813300000|2021-06-04 13:28:20|4416.39|4416.39|4416.39|4416.39|4416.39|4416.39|4416.39|4416.39|0
1622813310000|2021-06-04 13:28:30|4416.51|4416.51|4416.56|4416.56|4416.56|4416.56|4416.51|4416.51|0
1622813320000|2021-06-04 13:28:40|4416.71|4416.71|4416.71|4416.71|4416.71|4416.71|4416.71|4416.71|0
1622813340000|2021-06-04 13:29:00|4416.83|4416.83|4416.83|4416.83|4416.83|4416.83|4416.83|4416.83|0
1622813350000|2021-06-04 13:29:10|4417.13|4417.13|4416.41|4416.41|4417.13|4417.13|4416.41|4416.41|0
1622813360000|2021-06-04 13:29:20|4416.47|4416.47|4416.47|4416.47|4416.47|4416.47|4416.47|4416.47|0
1622813380000|2021-06-04 13:29:40|4416.77|4416.77|4416.29|4416.29|4416.77|4416.77|4416.29|4416.29|0
1622813390000|2021-06-04 13:29:50|4416.59|4416.59|4416.84|4416.84|4416.89|4416.89|4416.59|4416.59|0
1622813400000|2021-06-04 13:30:00|4416.54|4416.54|4416.7|4416.7|4416.7|4416.7|4416.16|4416.16|0
1622813410000|2021-06-04 13:30:10|4416.4|4416.4|4414.29|4414.29|4416.4|4416.4|4414.29|4414.29|0
1622813420000|2021-06-04 13:30:20|4414.34|4414.34|4414.89|4414.89|4414.89|4414.89|4414.29|4414.29|0
1622813430000|2021-06-04 13:30:30|4414.61|4414.61|4414.61|4414.61|4414.61|4414.61|4414.61|4414.61|0
1622813450000|2021-06-04 13:30:50|4414.01|4414.01|4414.01|4414.01|4414.01|4414.01|4414.01|4414.01|0
1622813460000|2021-06-04 13:31:00|4413.92|4413.92|4413.24|4413.24|4413.92|4413.92|4413.24|4413.24|0
1622813470000|2021-06-04 13:31:10|4413.29|4413.29|4413.57|4413.57|4413.59|4413.59|4413.29|4413.29|0
1622813490000|2021-06-04 13:31:30|4413.42|4413.42|4413.57|4413.57|4413.57|4413.57|4413.42|4413.42|0
1622813510000|2021-06-04 13:31:50|4413.48|4413.48|4412.86|4412.86|4413.48|4413.48|4412.86|4412.86|0
1622813520000|2021-06-04 13:32:00|4412.76|4412.76|4412.78|4412.78|4412.95|4412.95|4412.65|4412.65|0
1622813530000|2021-06-04 13:32:10|4412.82|4412.82|4412.52|4412.52|4412.82|4412.82|4412.52|4412.52|0
1622813540000|2021-06-04 13:32:20|4412.61|4412.61|4412.61|4412.61|4412.61|4412.61|4412.61|4412.61|0
1622813550000|2021-06-04 13:32:30|4412.55|4412.55|4412.53|4412.53|4412.85|4412.85|4412.5|4412.5|0
1622813560000|2021-06-04 13:32:40|4412.57|4412.57|4412.82|4412.82|4412.87|4412.87|4412.57|4412.57|0
1622813570000|2021-06-04 13:32:50|4412.99|4412.99|4411.76|4411.76|4412.99|4412.99|4411.76|4411.76|0
1622813580000|2021-06-04 13:33:00|4411.91|4411.91|4411.47|4411.47|4412.21|4412.21|4411.47|4411.47|0
1622813590000|2021-06-04 13:33:10|4411.32|4411.32|4411.94|4411.94|4411.94|4411.94|4411.02|4411.02|0
1622813600000|2021-06-04 13:33:20|4411.98|4411.98|4411.98|4411.98|4411.98|4411.98|4411.98|4411.98|0
1622813610000|2021-06-04 13:33:30|4411.87|4411.87|4411.96|4411.96|4411.96|4411.96|4411.87|4411.87|0
1622813620000|2021-06-04 13:33:40|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|0
1622813630000|2021-06-04 13:33:50|4411.81|4411.81|4411.64|4411.64|4411.81|4411.81|4411.58|4411.58|0
1622813640000|2021-06-04 13:34:00|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|0
1622813650000|2021-06-04 13:34:10|4411.88|4411.88|4412.18|4412.18|4412.18|4412.18|4411.88|4411.88|0
1622813670000|2021-06-04 13:34:30|4411.88|4411.88|4411.37|4411.37|4411.88|4411.88|4411.37|4411.37|0
1622813680000|2021-06-04 13:34:40|4411.31|4411.31|4411.31|4411.31|4411.31|4411.31|4411.31|4411.31|0
1622813690000|2021-06-04 13:34:50|4411.26|4411.26|4411.26|4411.26|4411.26|4411.26|4411.26|4411.26|0
1622813700000|2021-06-04 13:35:00|4410.96|4410.96|4410.66|4410.66|4410.96|4410.96|4410.66|4410.66|0
1622813710000|2021-06-04 13:35:10|4410.96|4410.96|4411.07|4411.07|4411.07|4411.07|4410.96|4410.96|0
1622813720000|2021-06-04 13:35:20|4411.19|4411.19|4410.94|4410.94|4411.24|4411.24|4410.94|4410.94|0
1622813730000|2021-06-04 13:35:30|4411.03|4411.03|4410.76|4410.76|4411.03|4411.03|4410.64|4410.64|0
1622813750000|2021-06-04 13:35:50|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|0
1622813760000|2021-06-04 13:36:00|4410.72|4410.72|4410.76|4410.76|4410.87|4410.87|4410.72|4410.72|0
1622813770000|2021-06-04 13:36:10|4410.7|4410.7|4409.8|4409.8|4410.7|4410.7|4409.8|4409.8|0
1622813780000|2021-06-04 13:36:20|4409.65|4409.65|4409.39|4409.39|4409.65|4409.65|4409.39|4409.39|0
1622813790000|2021-06-04 13:36:30|4409.09|4409.09|4409.09|4409.09|4409.09|4409.09|4409.09|4409.09|0
1622813800000|2021-06-04 13:36:40|4409.18|4409.18|4409.18|4409.18|4409.18|4409.18|4409.18|4409.18|0
1622813840000|2021-06-04 13:37:20|4408.88|4408.88|4408.92|4408.92|4408.94|4408.94|4408.88|4408.88|0
1622813850000|2021-06-04 13:37:30|4408.62|4408.62|4407.79|4407.79|4408.62|4408.62|4407.79|4407.79|0
1622813860000|2021-06-04 13:37:40|4407.77|4407.77|4407.49|4407.49|4407.77|4407.77|4407.49|4407.49|0
1622813880000|2021-06-04 13:38:00|4407.34|4407.34|4407.64|4407.64|4407.64|4407.64|4407.34|4407.34|0
1622813890000|2021-06-04 13:38:10|4407.94|4407.94|4407.94|4407.94|4407.94|4407.94|4407.94|4407.94|0
1622813900000|2021-06-04 13:38:20|4408.07|4408.07|4408.22|4408.22|4408.22|4408.22|4408.07|4408.07|0
1622813910000|2021-06-04 13:38:30|4407.91|4407.91|4407.8|4407.8|4407.97|4407.97|4407.8|4407.8|0
1622813920000|2021-06-04 13:38:40|4407.65|4407.65|4407.41|4407.41|4407.8|4407.8|4407.41|4407.41|0
1622813930000|2021-06-04 13:38:50|4407.32|4407.32|4407.02|4407.02|4407.32|4407.32|4407.02|4407.02|0
1622813940000|2021-06-04 13:39:00|4406.72|4406.72|4405.79|4405.79|4406.72|4406.72|4405.37|4405.37|0
1622813950000|2021-06-04 13:39:10|4405.9|4405.9|4405.46|4405.46|4405.9|4405.9|4405.46|4405.46|0
1622813960000|2021-06-04 13:39:20|4405.31|4405.31|4406.05|4406.05|4406.05|4406.05|4405.31|4405.31|0
1622813970000|2021-06-04 13:39:30|4406.04|4406.04|4406.2|4406.2|4406.2|4406.2|4405.75|4405.75|0
1622813980000|2021-06-04 13:39:40|4406.35|4406.35|4405.61|4405.61|4406.36|4406.36|4405.61|4405.61|0
1622813990000|2021-06-04 13:39:50|4405.31|4405.31|4405.01|4405.01|4405.31|4405.31|4405.01|4405.01|0
1622814000000|2021-06-04 13:40:00|4404.71|4404.71|4404.36|4404.36|4404.71|4404.71|4404.36|4404.36|0
1622814010000|2021-06-04 13:40:10|4404.21|4404.21|4404.21|4404.21|4404.21|4404.21|4404.21|4404.21|0
1622814020000|2021-06-04 13:40:20|4404.51|4404.51|4404.27|4404.27|4404.51|4404.51|4404.27|4404.27|0
1622814030000|2021-06-04 13:40:30|4403.97|4403.97|4403.94|4403.94|4403.97|4403.97|4403.94|4403.94|0
1622814040000|2021-06-04 13:40:40|4404.24|4404.24|4404|4404|4404.3|4404.3|4404|4404|0
1622814050000|2021-06-04 13:40:50|4404.05|4404.05|4403.7|4403.7|4404.05|4404.05|4403.7|4403.7|0
1622814060000|2021-06-04 13:41:00|4403.72|4403.72|4403.65|4403.65|4403.72|4403.72|4403.65|4403.65|0
1622814070000|2021-06-04 13:41:10|4403.7|4403.7|4403.62|4403.62|4403.75|4403.75|4403.62|4403.62|0
1622814080000|2021-06-04 13:41:20|4403.58|4403.58|4403.52|4403.52|4403.58|4403.58|4403.49|4403.49|0
1622814090000|2021-06-04 13:41:30|4403.61|4403.61|4403.61|4403.61|4403.61|4403.61|4403.61|4403.61|0
1622814100000|2021-06-04 13:41:40|4403.57|4403.57|4403.23|4403.23|4403.66|4403.66|4402.79|4402.79|0
1622814110000|2021-06-04 13:41:50|4403.53|4403.53|4403.64|4403.64|4403.72|4403.72|4403.53|4403.53|0
1622814120000|2021-06-04 13:42:00|4403.34|4403.34|4403.19|4403.19|4403.34|4403.34|4403.19|4403.19|0
1622814130000|2021-06-04 13:42:10|4403.49|4403.49|4404.03|4404.03|4404.14|4404.14|4403.49|4403.49|0
1622814140000|2021-06-04 13:42:20|4404.33|4404.33|4404.33|4404.33|4404.33|4404.33|4404.33|4404.33|0
1622814150000|2021-06-04 13:42:30|4404.93|4404.93|4405.01|4405.01|4405.1|4405.1|4404.93|4404.93|0
1622814160000|2021-06-04 13:42:40|4405.31|4405.31|4405.46|4405.46|4405.46|4405.46|4405.31|4405.31|0
1622814170000|2021-06-04 13:42:50|4405.43|4405.43|4405.91|4405.91|4405.91|4405.91|4405.43|4405.43|0
1622814180000|2021-06-04 13:43:00|4405.67|4405.67|4405.77|4405.77|4405.91|4405.91|4405.31|4405.31|0
1622814190000|2021-06-04 13:43:10|4405.71|4405.71|4405.71|4405.71|4405.71|4405.71|4405.71|4405.71|0
1622814200000|2021-06-04 13:43:20|4406.01|4406.01|4406.32|4406.32|4406.32|4406.32|4406.01|4406.01|0
1622814210000|2021-06-04 13:43:30|4406.17|4406.17|4406.17|4406.17|4406.17|4406.17|4406.17|4406.17|0
1622814220000|2021-06-04 13:43:40|4406.22|4406.22|4406.22|4406.22|4406.22|4406.22|4406.22|4406.22|0
1622814230000|2021-06-04 13:43:50|4405.92|4405.92|4405.92|4405.92|4405.92|4405.92|4405.92|4405.92|0
1622814240000|2021-06-04 13:44:00|4406.04|4406.04|4405.35|4405.35|4406.15|4406.15|4405.35|4405.35|0
1622814250000|2021-06-04 13:44:10|4405.05|4405.05|4404.44|4404.44|4405.05|4405.05|4404.35|4404.35|0
1622814260000|2021-06-04 13:44:20|4404.41|4404.41|4403.63|4403.63|4404.41|4404.41|4403.63|4403.63|0
1622814270000|2021-06-04 13:44:30|4403.93|4403.93|4404.5|4404.5|4404.5|4404.5|4403.93|4403.93|0
1622814280000|2021-06-04 13:44:40|4404.46|4404.46|4404.46|4404.46|4404.46|4404.46|4404.46|4404.46|0
1622814290000|2021-06-04 13:44:50|4405.06|4405.06|4404.97|4404.97|4405.06|4405.06|4404.88|4404.88|0
1622814300000|2021-06-04 13:45:00|4404.82|4404.82|4404.88|4404.88|4404.94|4404.94|4404.82|4404.82|0
1622814310000|2021-06-04 13:45:10|4405.06|4405.06|4404.85|4404.85|4405.15|4405.15|4404.85|4404.85|0
1622814320000|2021-06-04 13:45:20|4405.15|4405.15|4405.3|4405.3|4405.3|4405.3|4405.15|4405.15|0
1622814340000|2021-06-04 13:45:40|4405.6|4405.6|4405.6|4405.6|4405.6|4405.6|4405.6|4405.6|0
1622814350000|2021-06-04 13:45:50|4405.3|4405.3|4404.25|4404.25|4405.3|4405.3|4404.25|4404.25|0
1622814360000|2021-06-04 13:46:00|4404.19|4404.19|4404.14|4404.14|4404.19|4404.19|4404.14|4404.14|0
1622814370000|2021-06-04 13:46:10|4404.18|4404.18|4404.13|4404.13|4404.22|4404.22|4403.83|4403.83|0
1622814390000|2021-06-04 13:46:30|4403.98|4403.98|4404.45|4404.45|4404.45|4404.45|4403.98|4403.98|0
1622814400000|2021-06-04 13:46:40|4404.57|4404.57|4404.59|4404.59|4404.59|4404.59|4404.57|4404.57|0
1622814410000|2021-06-04 13:46:50|4404.71|4404.71|4405.01|4405.01|4405.01|4405.01|4404.71|4404.71|0
1622814420000|2021-06-04 13:47:00|4405.03|4405.03|4405.08|4405.08|4405.08|4405.08|4405.03|4405.03|0
1622814430000|2021-06-04 13:47:10|4405.38|4405.38|4405.42|4405.42|4405.42|4405.42|4405.38|4405.38|0
1622814440000|2021-06-04 13:47:20|4405.12|4405.12|4405.18|4405.18|4405.18|4405.18|4405.12|4405.12|0
1622814460000|2021-06-04 13:47:40|4405.2|4405.2|4405.32|4405.32|4405.32|4405.32|4405.2|4405.2|0
1622814470000|2021-06-04 13:47:50|4405.37|4405.37|4406.55|4406.55|4406.55|4406.55|4405.37|4405.37|0
1622814480000|2021-06-04 13:48:00|4406.25|4406.25|4406.2|4406.2|4406.25|4406.25|4406.2|4406.2|0
1622814490000|2021-06-04 13:48:10|4406.29|4406.29|4406.05|4406.05|4406.35|4406.35|4406.05|4406.05|0
1622814500000|2021-06-04 13:48:20|4406.07|4406.07|4406.97|4406.97|4406.97|4406.97|4406.07|4406.07|0
1622814510000|2021-06-04 13:48:30|4407.27|4407.27|4407.27|4407.27|4407.27|4407.27|4407.27|4407.27|0
1622814520000|2021-06-04 13:48:40|4407.3|4407.3|4407.28|4407.28|4407.3|4407.3|4407.28|4407.28|0
1622814530000|2021-06-04 13:48:50|4407.22|4407.22|4407.34|4407.34|4407.34|4407.34|4407.22|4407.22|0
1622814540000|2021-06-04 13:49:00|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|0
1622814550000|2021-06-04 13:49:10|4407.7|4407.7|4407.7|4407.7|4407.7|4407.7|4407.7|4407.7|0
1622814560000|2021-06-04 13:49:20|4407.79|4407.79|4407.4|4407.4|4407.79|4407.79|4407.4|4407.4|0
1622814580000|2021-06-04 13:49:40|4407.54|4407.54|4408.45|4408.45|4408.45|4408.45|4407.54|4407.54|0
1622814590000|2021-06-04 13:49:50|4409.05|4409.05|4409.05|4409.05|4409.05|4409.05|4409.05|4409.05|0
1622814600000|2021-06-04 13:50:00|4409.16|4409.16|4408.96|4408.96|4409.16|4409.16|4408.86|4408.86|0
1622814610000|2021-06-04 13:50:10|4409.04|4409.04|4409.47|4409.47|4409.47|4409.47|4409.04|4409.04|0
1622814620000|2021-06-04 13:50:20|4409.17|4409.17|4408.87|4408.87|4409.17|4409.17|4408.87|4408.87|0
1622814630000|2021-06-04 13:50:30|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|0
1622814640000|2021-06-04 13:50:40|4409.02|4409.02|4409.11|4409.11|4409.11|4409.11|4409.02|4409.02|0
1622814650000|2021-06-04 13:50:50|4408.81|4408.81|4409.15|4409.15|4409.15|4409.15|4408.81|4408.81|0
1622814660000|2021-06-04 13:51:00|4409.03|4409.03|4409.12|4409.12|4409.18|4409.18|4409.03|4409.03|0
1622814670000|2021-06-04 13:51:10|4409.15|4409.15|4409.84|4409.84|4409.88|4409.88|4409.15|4409.15|0
1622814680000|2021-06-04 13:51:20|4409.9|4409.9|4409.9|4409.9|4409.9|4409.9|4409.9|4409.9|0
1622814690000|2021-06-04 13:51:30|4409.79|4409.79|4409.67|4409.67|4409.84|4409.84|4409.67|4409.67|0
1622814700000|2021-06-04 13:51:40|4409.82|4409.82|4409.73|4409.73|4409.82|4409.82|4409.73|4409.73|0
1622814710000|2021-06-04 13:51:50|4410.03|4410.03|4410.63|4410.63|4410.63|4410.63|4410.03|4410.03|0
1622814720000|2021-06-04 13:52:00|4410.57|4410.57|4410.57|4410.57|4410.57|4410.57|4410.57|4410.57|0
1622814730000|2021-06-04 13:52:10|4411.18|4411.18|4410.92|4410.92|4411.18|4411.18|4410.77|4410.77|0
1622814740000|2021-06-04 13:52:20|4411.07|4411.07|4411.39|4411.39|4411.39|4411.39|4411.07|4411.07|0
1622814750000|2021-06-04 13:52:30|4411.56|4411.56|4411.13|4411.13|4411.73|4411.73|4411.13|4411.13|0
1622814760000|2021-06-04 13:52:40|4411.2|4411.2|4411.2|4411.2|4411.2|4411.2|4411.2|4411.2|0
1622814780000|2021-06-04 13:53:00|4411.25|4411.25|4410.96|4410.96|4411.25|4411.25|4410.96|4410.96|0
1622814790000|2021-06-04 13:53:10|4410.66|4410.66|4410.66|4410.66|4410.66|4410.66|4410.66|4410.66|0
1622814800000|2021-06-04 13:53:20|4410.36|4410.36|4410.36|4410.36|4410.36|4410.36|4410.36|4410.36|0
1622814810000|2021-06-04 13:53:30|4410.3|4410.3|4410.66|4410.66|4410.66|4410.66|4410.27|4410.27|0
1622814820000|2021-06-04 13:53:40|4410.64|4410.64|4410.64|4410.64|4410.64|4410.64|4410.64|4410.64|0
1622814840000|2021-06-04 13:54:00|4410.49|4410.49|4411.09|4411.09|4411.09|4411.09|4410.49|4410.49|0
1622814850000|2021-06-04 13:54:10|4411.11|4411.11|4411.09|4411.09|4411.11|4411.11|4411.09|4411.09|0
1622814860000|2021-06-04 13:54:20|4411.24|4411.24|4411.24|4411.24|4411.24|4411.24|4411.24|4411.24|0
1622814870000|2021-06-04 13:54:30|4410.94|4410.94|4411.09|4411.09|4411.09|4411.09|4410.94|4410.94|0
1622814890000|2021-06-04 13:54:50|4411.24|4411.24|4411.71|4411.71|4411.71|4411.71|4411.24|4411.24|0
1622814900000|2021-06-04 13:55:00|4411.73|4411.73|4411.73|4411.73|4411.73|4411.73|4411.73|4411.73|0
1622814910000|2021-06-04 13:55:10|4412.04|4412.04|4412.38|4412.38|4412.38|4412.38|4412.04|4412.04|0
1622814920000|2021-06-04 13:55:20|4412.32|4412.32|4412.95|4412.95|4412.95|4412.95|4412.32|4412.32|0
1622814930000|2021-06-04 13:55:30|4413.09|4413.09|4413.19|4413.19|4413.19|4413.19|4413.09|4413.09|0
1622814950000|2021-06-04 13:55:50|4413.49|4413.49|4413.49|4413.49|4413.49|4413.49|4413.49|4413.49|0
1622814960000|2021-06-04 13:56:00|4413.79|4413.79|4413.19|4413.19|4413.79|4413.79|4413.19|4413.19|0
1622814970000|2021-06-04 13:56:10|4413.09|4413.09|4413.13|4413.13|4413.13|4413.13|4412.98|4412.98|0
1622814980000|2021-06-04 13:56:20|4412.83|4412.83|4412.95|4412.95|4412.95|4412.95|4412.65|4412.65|0
1622814990000|2021-06-04 13:56:30|4413.04|4413.04|4413.34|4413.34|4413.34|4413.34|4413.04|4413.04|0
1622815010000|2021-06-04 13:56:50|4413.49|4413.49|4413.53|4413.53|4413.53|4413.53|4413.49|4413.49|0
1622815020000|2021-06-04 13:57:00|4413.68|4413.68|4413.68|4413.68|4413.68|4413.68|4413.68|4413.68|0
1622815030000|2021-06-04 13:57:10|4413.38|4413.38|4413.44|4413.44|4413.44|4413.44|4413.38|4413.38|0
1622815040000|2021-06-04 13:57:20|4413.59|4413.59|4413.65|4413.65|4413.65|4413.65|4413.59|4413.59|0
1622815050000|2021-06-04 13:57:30|4413.5|4413.5|4412.15|4412.15|4413.5|4413.5|4412.15|4412.15|0
1622815060000|2021-06-04 13:57:40|4412.09|4412.09|4411.47|4411.47|4412.09|4412.09|4411.17|4411.17|0
1622815070000|2021-06-04 13:57:50|4411.17|4411.17|4411.63|4411.63|4411.63|4411.63|4410.72|4410.72|0
1622815080000|2021-06-04 13:58:00|4411.46|4411.46|4411.3|4411.3|4411.46|4411.46|4411.16|4411.16|0
1622815090000|2021-06-04 13:58:10|4411|4411|4411|4411|4411|4411|4411|4411|0
1622815100000|2021-06-04 13:58:20|4410.97|4410.97|4410.67|4410.67|4410.97|4410.97|4410.67|4410.67|0
1622815120000|2021-06-04 13:58:40|4410.64|4410.64|4410.64|4410.64|4410.64|4410.64|4410.64|4410.64|0
1622815130000|2021-06-04 13:58:50|4410.73|4410.73|4410.82|4410.82|4410.82|4410.82|4410.73|4410.73|0
1622815140000|2021-06-04 13:59:00|4410.52|4410.52|4410.31|4410.31|4410.52|4410.52|4410.22|4410.22|0
1622815150000|2021-06-04 13:59:10|4410.4|4410.4|4410.01|4410.01|4410.4|4410.4|4410.01|4410.01|0
1622815160000|2021-06-04 13:59:20|4409.86|4409.86|4409.86|4409.86|4409.86|4409.86|4409.71|4409.71|0
1622815170000|2021-06-04 13:59:30|4409.26|4409.26|4409.26|4409.26|4409.26|4409.26|4409.26|4409.26|0
1622815180000|2021-06-04 13:59:40|4409.23|4409.23|4409.32|4409.32|4409.32|4409.32|4409.23|4409.23|0
1622815190000|2021-06-04 13:59:50|4409.36|4409.36|4409.32|4409.32|4409.66|4409.66|4409.32|4409.32|0
1622815200000|2021-06-04 14:00:00|4409.55|4409.55|4409.55|4409.55|4409.55|4409.55|4409.55|4409.55|0
1622815220000|2021-06-04 14:00:20|4409.58|4409.58|4409.73|4409.73|4410.03|4410.03|4409.58|4409.58|0
1622815230000|2021-06-04 14:00:30|4410.03|4410.03|4410.03|4410.03|4410.09|4410.09|4410.03|4410.03|0
1622815240000|2021-06-04 14:00:40|4409.73|4409.73|4409.73|4409.73|4409.73|4409.73|4409.73|4409.73|0
1622815250000|2021-06-04 14:00:50|4409.78|4409.78|4409.78|4409.78|4409.78|4409.78|4409.78|4409.78|0
1622815260000|2021-06-04 14:01:00|4409.81|4409.81|4410.38|4410.38|4410.38|4410.38|4409.81|4409.81|0
1622815270000|2021-06-04 14:01:10|4410.53|4410.53|4411.13|4411.13|4411.43|4411.43|4410.53|4410.53|0
1622815280000|2021-06-04 14:01:20|4411.15|4411.15|4410.91|4410.91|4411.15|4411.15|4410.91|4410.91|0
1622815290000|2021-06-04 14:01:30|4410.88|4410.88|4410.88|4410.88|4410.88|4410.88|4410.88|4410.88|0
1622815300000|2021-06-04 14:01:40|4410.79|4410.79|4410.79|4410.79|4410.79|4410.79|4410.74|4410.74|0
1622815310000|2021-06-04 14:01:50|4410.83|4410.83|4410.78|4410.78|4410.83|4410.83|4410.78|4410.78|0
1622815320000|2021-06-04 14:02:00|4411.38|4411.38|4411.4|4411.4|4411.43|4411.43|4411.38|4411.38|0
1622815330000|2021-06-04 14:02:10|4411.6|4411.6|4411.54|4411.54|4411.6|4411.6|4411.54|4411.54|0
1622815350000|2021-06-04 14:02:30|4411.24|4411.24|4411.24|4411.24|4411.24|4411.24|4411.24|4411.24|0
1622815360000|2021-06-04 14:02:40|4411.09|4411.09|4411.09|4411.09|4411.09|4411.09|4411.09|4411.09|0
1622815370000|2021-06-04 14:02:50|4411.4|4411.4|4411.4|4411.4|4411.4|4411.4|4411.4|4411.4|0
1622815380000|2021-06-04 14:03:00|4411.45|4411.45|4411.45|4411.45|4411.45|4411.45|4411.45|4411.45|0
1622815390000|2021-06-04 14:03:10|4411.15|4411.15|4412.05|4412.05|4412.05|4412.05|4411.15|4411.15|0
1622815400000|2021-06-04 14:03:20|4412.07|4412.07|4412.07|4412.07|4412.07|4412.07|4412.07|4412.07|0
1622815410000|2021-06-04 14:03:30|4412.11|4412.11|4412.25|4412.25|4412.25|4412.25|4412.11|4412.11|0
1622815420000|2021-06-04 14:03:40|4412.13|4412.13|4411.9|4411.9|4412.13|4412.13|4411.9|4411.9|0
1622815430000|2021-06-04 14:03:50|4412.2|4412.2|4412.59|4412.59|4412.59|4412.59|4412.2|4412.2|0
1622815450000|2021-06-04 14:04:10|4412.29|4412.29|4412.35|4412.35|4412.35|4412.35|4412.29|4412.29|0
1622815460000|2021-06-04 14:04:20|4412.65|4412.65|4412.65|4412.65|4412.65|4412.65|4412.65|4412.65|0
1622815480000|2021-06-04 14:04:40|4412.95|4412.95|4412.98|4412.98|4412.98|4412.98|4412.95|4412.95|0
1622815490000|2021-06-04 14:04:50|4412.75|4412.75|4412.86|4412.86|4412.86|4412.86|4412.75|4412.75|0
1622815500000|2021-06-04 14:05:00|4412.89|4412.89|4412.59|4412.59|4412.89|4412.89|4412.59|4412.59|0
1622815510000|2021-06-04 14:05:10|4412.7|4412.7|4412.7|4412.7|4412.7|4412.7|4412.7|4412.7|0
1622815520000|2021-06-04 14:05:20|4412.1|4412.1|4411.78|4411.78|4412.1|4412.1|4411.78|4411.78|0
1622815530000|2021-06-04 14:05:30|4411.74|4411.74|4411.59|4411.59|4411.74|4411.74|4411.59|4411.59|0
1622815540000|2021-06-04 14:05:40|4411.53|4411.53|4411.65|4411.65|4411.65|4411.65|4411.53|4411.53|0
1622815550000|2021-06-04 14:05:50|4411.67|4411.67|4411.69|4411.69|4411.69|4411.69|4411.67|4411.67|0
1622815560000|2021-06-04 14:06:00|4411.72|4411.72|4411.42|4411.42|4411.77|4411.77|4411.42|4411.42|0
1622815570000|2021-06-04 14:06:10|4411.12|4411.12|4411.11|4411.11|4411.12|4411.12|4411.07|4411.07|0
1622815580000|2021-06-04 14:06:20|4411.08|4411.08|4411.2|4411.2|4411.2|4411.2|4411.08|4411.08|0
1622815590000|2021-06-04 14:06:30|4411.05|4411.05|4410.66|4410.66|4411.05|4411.05|4410.66|4410.66|0
1622815600000|2021-06-04 14:06:40|4410.81|4410.81|4410.81|4410.81|4410.81|4410.81|4410.81|4410.81|0
1622815610000|2021-06-04 14:06:50|4410.51|4410.51|4410.21|4410.21|4410.51|4410.51|4410.21|4410.21|0
1622815630000|2021-06-04 14:07:10|4410.81|4410.81|4410.77|4410.77|4410.81|4410.81|4410.77|4410.77|0
1622815640000|2021-06-04 14:07:20|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|0
1622815650000|2021-06-04 14:07:30|4411.07|4411.07|4411.16|4411.16|4411.16|4411.16|4411.07|4411.07|0
1622815660000|2021-06-04 14:07:40|4411.46|4411.46|4411.76|4411.76|4411.76|4411.76|4411.46|4411.46|0
1622815680000|2021-06-04 14:08:00|4412.06|4412.06|4412.06|4412.06|4412.06|4412.06|4412.06|4412.06|0
1622815690000|2021-06-04 14:08:10|4412.18|4412.18|4412.18|4412.18|4412.18|4412.18|4412.18|4412.18|0
1622815720000|2021-06-04 14:08:40|4412.48|4412.48|4412.78|4412.78|4412.78|4412.78|4412.48|4412.48|0
1622815730000|2021-06-04 14:08:50|4413.08|4413.08|4413.08|4413.08|4413.08|4413.08|4413.08|4413.08|0
1622815740000|2021-06-04 14:09:00|4413.23|4413.23|4413.23|4413.23|4413.23|4413.23|4413.23|4413.23|0
1622815750000|2021-06-04 14:09:10|4413.83|4413.83|4413.64|4413.64|4413.83|4413.83|4413.53|4413.53|0
1622815760000|2021-06-04 14:09:20|4413.94|4413.94|4413.94|4413.94|4413.94|4413.94|4413.94|4413.94|0
1622815780000|2021-06-04 14:09:40|4414.09|4414.09|4415.74|4415.74|4415.74|4415.74|4414.09|4414.09|0
1622815790000|2021-06-04 14:09:50|4415.89|4415.89|4415.62|4415.62|4415.92|4415.92|4415.62|4415.62|0
1622815800000|2021-06-04 14:10:00|4415.92|4415.92|4416.2|4416.2|4416.2|4416.2|4415.89|4415.89|0
1622815810000|2021-06-04 14:10:10|4416.22|4416.22|4416.22|4416.22|4416.22|4416.22|4416.22|4416.22|0
1622815820000|2021-06-04 14:10:20|4416.31|4416.31|4416.65|4416.65|4416.65|4416.65|4416.31|4416.31|0
1622815830000|2021-06-04 14:10:30|4416.35|4416.35|4416.63|4416.63|4416.63|4416.63|4416.33|4416.33|0
1622815840000|2021-06-04 14:10:40|4416.59|4416.59|4416.76|4416.76|4416.76|4416.76|4416.29|4416.29|0
1622815850000|2021-06-04 14:10:50|4417.06|4417.06|4417.36|4417.36|4417.36|4417.36|4417.06|4417.06|0
1622815860000|2021-06-04 14:11:00|4417.51|4417.51|4417.51|4417.51|4417.51|4417.51|4417.51|4417.51|0
1622815870000|2021-06-04 14:11:10|4417.55|4417.55|4417.55|4417.55|4417.85|4417.85|4417.55|4417.55|0
1622815880000|2021-06-04 14:11:20|4417.59|4417.59|4417.68|4417.68|4417.68|4417.68|4417.59|4417.59|0
1622815890000|2021-06-04 14:11:30|4417.65|4417.65|4417.63|4417.63|4417.65|4417.65|4417.63|4417.63|0
1622815900000|2021-06-04 14:11:40|4417.57|4417.57|4417.42|4417.42|4417.57|4417.57|4417.42|4417.42|0
1622815910000|2021-06-04 14:11:50|4417.4|4417.4|4417.46|4417.46|4417.46|4417.46|4417.4|4417.4|0
1622815920000|2021-06-04 14:12:00|4417.34|4417.34|4417.8|4417.8|4417.95|4417.95|4417.04|4417.04|0
1622815930000|2021-06-04 14:12:10|4417.95|4417.95|4418.1|4418.1|4418.1|4418.1|4417.95|4417.95|0
1622815940000|2021-06-04 14:12:20|4418.4|4418.4|4418.1|4418.1|4418.4|4418.4|4418.1|4418.1|0
1622815950000|2021-06-04 14:12:30|4418.4|4418.4|4418.4|4418.4|4418.4|4418.4|4418.4|4418.4|0
1622815960000|2021-06-04 14:12:40|4418.55|4418.55|4419.13|4419.13|4419.15|4419.15|4418.55|4418.55|0
1622815970000|2021-06-04 14:12:50|4418.83|4418.83|4418.55|4418.55|4418.83|4418.83|4418.53|4418.53|0
1622815980000|2021-06-04 14:13:00|4418.25|4418.25|4418.64|4418.64|4418.94|4418.94|4418.25|4418.25|0
1622815990000|2021-06-04 14:13:10|4418.76|4418.76|4419.31|4419.31|4419.31|4419.31|4418.76|4418.76|0
1622816000000|2021-06-04 14:13:20|4418.71|4418.71|4418.56|4418.56|4418.71|4418.71|4418.56|4418.56|0
1622816010000|2021-06-04 14:13:30|4418.86|4418.86|4419.03|4419.03|4419.03|4419.03|4418.75|4418.75|0
1622816020000|2021-06-04 14:13:40|4419.01|4419.01|4419.01|4419.01|4419.01|4419.01|4419.01|4419.01|0
1622816050000|2021-06-04 14:14:10|4419.31|4419.31|4419.91|4419.91|4419.91|4419.91|4419.31|4419.31|0
1622816060000|2021-06-04 14:14:20|4420.21|4420.21|4419.79|4419.79|4420.21|4420.21|4419.64|4419.64|0
1622816070000|2021-06-04 14:14:30|4419.74|4419.74|4418.18|4418.18|4419.74|4419.74|4418.18|4418.18|0
1622816080000|2021-06-04 14:14:40|4418.27|4418.27|4417.9|4417.9|4418.27|4418.27|4417.66|4417.66|0
1622816090000|2021-06-04 14:14:50|4417.99|4417.99|4418.03|4418.03|4418.03|4418.03|4417.99|4417.99|0
1622816100000|2021-06-04 14:15:00|4418.12|4418.12|4418.54|4418.54|4418.54|4418.54|4418.1|4418.1|0
1622816120000|2021-06-04 14:15:20|4418.39|4418.39|4417.86|4417.86|4418.39|4418.39|4417.86|4417.86|0
1622816130000|2021-06-04 14:15:30|4417.92|4417.92|4417.6|4417.6|4417.92|4417.92|4417.15|4417.15|0
1622816140000|2021-06-04 14:15:40|4417.77|4417.77|4417.92|4417.92|4417.92|4417.92|4417.77|4417.77|0
1622816180000|2021-06-04 14:16:20|4418.82|4418.82|4418.82|4418.82|4418.88|4418.88|4418.82|4418.82|0
1622816190000|2021-06-04 14:16:30|4418.91|4418.91|4419.77|4419.77|4419.8|4419.8|4418.91|4418.91|0
1622816200000|2021-06-04 14:16:40|4419.92|4419.92|4419.8|4419.8|4419.92|4419.92|4419.62|4419.62|0
1622816210000|2021-06-04 14:16:50|4419.71|4419.71|4419.4|4419.4|4419.71|4419.71|4419.4|4419.4|0
1622816220000|2021-06-04 14:17:00|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|0
1622816240000|2021-06-04 14:17:20|4419.19|4419.19|4419.17|4419.17|4419.19|4419.19|4419.17|4419.17|0
1622816250000|2021-06-04 14:17:30|4419.15|4419.15|4419.29|4419.29|4419.29|4419.29|4419.12|4419.12|0
1622816270000|2021-06-04 14:17:50|4419.41|4419.41|4419.41|4419.41|4419.41|4419.41|4419.41|4419.41|0
1622816280000|2021-06-04 14:18:00|4419.71|4419.71|4420.12|4420.12|4420.12|4420.12|4419.41|4419.41|0
1622816300000|2021-06-04 14:18:20|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|0
1622816310000|2021-06-04 14:18:30|4420.12|4420.12|4420.06|4420.06|4420.18|4420.18|4420.06|4420.06|0
1622816320000|2021-06-04 14:18:40|4420.37|4420.37|4420.42|4420.42|4420.42|4420.42|4420.33|4420.33|0
1622816330000|2021-06-04 14:18:50|4420.33|4420.33|4420.13|4420.13|4420.33|4420.33|4420.13|4420.13|0
1622816340000|2021-06-04 14:19:00|4420.15|4420.15|4419.1|4419.1|4420.15|4420.15|4419.1|4419.1|0
1622816360000|2021-06-04 14:19:20|4418.8|4418.8|4418.8|4418.8|4418.8|4418.8|4418.5|4418.5|0
1622816370000|2021-06-04 14:19:30|4418.84|4418.84|4418.93|4418.93|4418.93|4418.93|4418.84|4418.84|0
1622816390000|2021-06-04 14:19:50|4418.87|4418.87|4418.87|4418.87|4418.87|4418.87|4418.87|4418.87|0
1622816400000|2021-06-04 14:20:00|4419.47|4419.47|4419.75|4419.75|4419.86|4419.86|4419.45|4419.45|0
1622816410000|2021-06-04 14:20:10|4420.05|4420.05|4421.1|4421.1|4421.1|4421.1|4420.05|4420.05|0
1622816420000|2021-06-04 14:20:20|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|0
1622816430000|2021-06-04 14:20:30|4420.44|4420.44|4420.5|4420.5|4420.5|4420.5|4420.44|4420.44|0
1622816440000|2021-06-04 14:20:40|4420.61|4420.61|4420.67|4420.67|4420.67|4420.67|4420.61|4420.61|0
1622816450000|2021-06-04 14:20:50|4420.61|4420.61|4420.91|4420.91|4420.91|4420.91|4420.61|4420.61|0
1622816460000|2021-06-04 14:21:00|4421.21|4421.21|4420.91|4420.91|4421.21|4421.21|4420.91|4420.91|0
1622816470000|2021-06-04 14:21:10|4421.06|4421.06|4421.06|4421.06|4421.06|4421.06|4421.06|4421.06|0
1622816480000|2021-06-04 14:21:20|4421.36|4421.36|4421.66|4421.66|4421.81|4421.81|4421.36|4421.36|0
1622816490000|2021-06-04 14:21:30|4421.69|4421.69|4421.69|4421.69|4421.69|4421.69|4421.69|4421.69|0
1622816510000|2021-06-04 14:21:50|4421.6|4421.6|4421.6|4421.6|4421.6|4421.6|4421.6|4421.6|0
1622816520000|2021-06-04 14:22:00|4421.71|4421.71|4421.71|4421.71|4421.71|4421.71|4421.71|4421.71|0
1622816530000|2021-06-04 14:22:10|4422.32|4422.32|4422.34|4422.34|4422.34|4422.34|4422.32|4422.32|0
1622816540000|2021-06-04 14:22:20|4422.43|4422.43|4422.61|4422.61|4422.61|4422.61|4422.31|4422.31|0
1622816560000|2021-06-04 14:22:40|4422.31|4422.31|4422.31|4422.31|4422.31|4422.31|4422.31|4422.31|0
1622816570000|2021-06-04 14:22:50|4422.01|4422.01|4421.86|4421.86|4422.01|4422.01|4421.71|4421.71|0
1622816580000|2021-06-04 14:23:00|4421.77|4421.77|4421.74|4421.74|4421.77|4421.77|4421.74|4421.74|0
1622816600000|2021-06-04 14:23:20|4421.44|4421.44|4421.38|4421.38|4421.68|4421.68|4421.38|4421.38|0
1622816610000|2021-06-04 14:23:30|4421.41|4421.41|4421.44|4421.44|4421.46|4421.46|4421.41|4421.41|0
1622816620000|2021-06-04 14:23:40|4421.14|4421.14|4421.14|4421.14|4421.14|4421.14|4421.14|4421.14|0
1622816630000|2021-06-04 14:23:50|4420.84|4420.84|4419.91|4419.91|4420.84|4420.84|4419.91|4419.91|0
1622816640000|2021-06-04 14:24:00|4419.93|4419.93|4419.9|4419.9|4419.93|4419.93|4419.63|4419.63|0
1622816650000|2021-06-04 14:24:10|4419.92|4419.92|4420.52|4420.52|4420.52|4420.52|4419.92|4419.92|0
1622816660000|2021-06-04 14:24:20|4420.47|4420.47|4420.49|4420.49|4420.49|4420.49|4420.47|4420.47|0
1622816670000|2021-06-04 14:24:30|4420.37|4420.37|4420.37|4420.37|4420.37|4420.37|4420.37|4420.37|0
1622816680000|2021-06-04 14:24:40|4420.4|4420.4|4420.34|4420.34|4420.4|4420.4|4420.34|4420.34|0
1622816690000|2021-06-04 14:24:50|4420.04|4420.04|4420.04|4420.04|4420.04|4420.04|4420.04|4420.04|0
1622816700000|2021-06-04 14:25:00|4419.74|4419.74|4419.77|4419.77|4419.77|4419.77|4419.74|4419.74|0
1622816710000|2021-06-04 14:25:10|4419.74|4419.74|4419.72|4419.72|4419.74|4419.74|4419.72|4419.72|0
1622816720000|2021-06-04 14:25:20|4419.63|4419.63|4419.33|4419.33|4419.63|4419.63|4419.33|4419.33|0
1622816730000|2021-06-04 14:25:30|4419.24|4419.24|4420.02|4420.02|4420.02|4420.02|4419.24|4419.24|0
1622816740000|2021-06-04 14:25:40|4420.11|4420.11|4419.81|4419.81|4420.11|4420.11|4419.72|4419.72|0
1622816750000|2021-06-04 14:25:50|4420.11|4420.11|4420.11|4420.11|4420.11|4420.11|4420.11|4420.11|0
1622816760000|2021-06-04 14:26:00|4419.81|4419.81|4419.81|4419.81|4419.81|4419.81|4419.81|4419.81|0
1622816770000|2021-06-04 14:26:10|4419.96|4419.96|4419.96|4419.96|4419.96|4419.96|4419.96|4419.96|0
1622816790000|2021-06-04 14:26:30|4420.11|4420.11|4420.41|4420.41|4420.41|4420.41|4420.11|4420.11|0
1622816800000|2021-06-04 14:26:40|4420.11|4420.11|4419.99|4419.99|4420.26|4420.26|4419.99|4419.99|0
1622816810000|2021-06-04 14:26:50|4419.84|4419.84|4419.84|4419.84|4419.84|4419.84|4419.84|4419.84|0
1622816830000|2021-06-04 14:27:10|4419.24|4419.24|4418.79|4418.79|4419.54|4419.54|4418.79|4418.79|0
1622816840000|2021-06-04 14:27:20|4419.39|4419.39|4419.58|4419.58|4419.69|4419.69|4419.39|4419.39|0
1622816850000|2021-06-04 14:27:30|4419.73|4419.73|4419.73|4419.73|4419.73|4419.73|4419.73|4419.73|0
1622816860000|2021-06-04 14:27:40|4419.56|4419.56|4419.54|4419.54|4419.65|4419.65|4419.54|4419.54|0
1622816870000|2021-06-04 14:27:50|4419.23|4419.23|4419.18|4419.18|4419.23|4419.23|4419.18|4419.18|0
1622816880000|2021-06-04 14:28:00|4418.88|4418.88|4418.73|4418.73|4418.88|4418.88|4418.73|4418.73|0
1622816890000|2021-06-04 14:28:10|4418.79|4418.79|4418.7|4418.7|4419|4419|4418.7|4418.7|0
1622816900000|2021-06-04 14:28:20|4418.73|4418.73|4418.76|4418.76|4418.76|4418.76|4418.73|4418.73|0
1622816920000|2021-06-04 14:28:40|4418.87|4418.87|4418.93|4418.93|4418.93|4418.93|4418.87|4418.87|0
1622816930000|2021-06-04 14:28:50|4418.9|4418.9|4418.9|4418.9|4418.9|4418.9|4418.9|4418.9|0
1622816940000|2021-06-04 14:29:00|4418.93|4418.93|4418.84|4418.84|4418.93|4418.93|4418.84|4418.84|0
1622816950000|2021-06-04 14:29:10|4418.69|4418.69|4417.78|4417.78|4418.69|4418.69|4417.78|4417.78|0
1622816960000|2021-06-04 14:29:20|4417.87|4417.87|4417.87|4417.87|4417.87|4417.87|4417.87|4417.87|0
1622816970000|2021-06-04 14:29:30|4417.73|4417.73|4417.73|4417.73|4417.73|4417.73|4417.73|4417.73|0
1622816980000|2021-06-04 14:29:40|4417.96|4417.96|4417.96|4417.96|4417.96|4417.96|4417.96|4417.96|0
1622816990000|2021-06-04 14:29:50|4417.05|4417.05|4417.05|4417.05|4417.05|4417.05|4417.05|4417.05|0
1622817000000|2021-06-04 14:30:00|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|0
1622817010000|2021-06-04 14:30:10|4416.45|4416.45|4416.08|4416.08|4416.45|4416.45|4416.08|4416.08|0
1622817020000|2021-06-04 14:30:20|4415.99|4415.99|4415.99|4415.99|4415.99|4415.99|4415.99|4415.99|0
1622817030000|2021-06-04 14:30:30|4415.39|4415.39|4415.39|4415.39|4415.39|4415.39|4415.39|4415.39|0
1622817040000|2021-06-04 14:30:40|4414.94|4414.94|4414.94|4414.94|4414.94|4414.94|4414.94|4414.94|0
1622817050000|2021-06-04 14:30:50|4415|4415|4415|4415|4415|4415|4415|4415|0
1622817060000|2021-06-04 14:31:00|4414.94|4414.94|4415.96|4415.96|4415.96|4415.96|4414.94|4414.94|0
1622817070000|2021-06-04 14:31:10|4415.75|4415.75|4415.24|4415.24|4415.75|4415.75|4415.24|4415.24|0
1622817080000|2021-06-04 14:31:20|4415.39|4415.39|4414.94|4414.94|4415.39|4415.39|4414.94|4414.94|0
1622817110000|2021-06-04 14:31:50|4415.24|4415.24|4415.26|4415.26|4415.26|4415.26|4415.24|4415.24|0
1622817120000|2021-06-04 14:32:00|4415.09|4415.09|4414.96|4414.96|4415.09|4415.09|4414.94|4414.94|0
1622817130000|2021-06-04 14:32:10|4415.08|4415.08|4415.08|4415.08|4415.08|4415.08|4415.08|4415.08|0
1622817160000|2021-06-04 14:32:40|4415.38|4415.38|4415.38|4415.38|4415.38|4415.38|4415.38|4415.38|0
1622817170000|2021-06-04 14:32:50|4415.35|4415.35|4415.35|4415.35|4415.35|4415.35|4415.35|4415.35|0
1622817180000|2021-06-04 14:33:00|4415.29|4415.29|4415.29|4415.29|4415.29|4415.29|4415.29|4415.29|0
1622817190000|2021-06-04 14:33:10|4415.2|4415.2|4415.26|4415.26|4415.26|4415.26|4415.2|4415.2|0
1622817200000|2021-06-04 14:33:20|4415.11|4415.11|4415|4415|4415.11|4415.11|4414.96|4414.96|0
1622817210000|2021-06-04 14:33:30|4414.7|4414.7|4414.75|4414.75|4414.75|4414.75|4414.7|4414.7|0
1622817230000|2021-06-04 14:33:50|4414.45|4414.45|4414.49|4414.49|4414.49|4414.49|4414.45|4414.45|0
1622817240000|2021-06-04 14:34:00|4414.53|4414.53|4414.23|4414.23|4414.53|4414.53|4414.23|4414.23|0
1622817250000|2021-06-04 14:34:10|4413.93|4413.93|4414.23|4414.23|4414.23|4414.23|4413.93|4413.93|0
1622817260000|2021-06-04 14:34:20|4414.19|4414.19|4414.05|4414.05|4414.19|4414.19|4414.05|4414.05|0
1622817270000|2021-06-04 14:34:30|4413.99|4413.99|4413.99|4413.99|4413.99|4413.99|4413.99|4413.99|0
1622817290000|2021-06-04 14:34:50|4414.05|4414.05|4414.05|4414.05|4414.05|4414.05|4414.05|4414.05|0
1622817300000|2021-06-04 14:35:00|4413.74|4413.74|4413.44|4413.44|4413.74|4413.74|4413.44|4413.44|0
1622817310000|2021-06-04 14:35:10|4413.3|4413.3|4413.3|4413.3|4413.3|4413.3|4413.3|4413.3|0
1622817320000|2021-06-04 14:35:20|4413.6|4413.6|4414.5|4414.5|4414.5|4414.5|4413.6|4413.6|0
1622817330000|2021-06-04 14:35:30|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|0
1622817340000|2021-06-04 14:35:40|4413.9|4413.9|4413.9|4413.9|4413.9|4413.9|4413.9|4413.9|0
1622817350000|2021-06-04 14:35:50|4414.05|4414.05|4414.05|4414.05|4414.05|4414.05|4414.05|4414.05|0
1622817370000|2021-06-04 14:36:10|4413.44|4413.44|4413.44|4413.44|4413.44|4413.44|4413.44|4413.44|0
1622817380000|2021-06-04 14:36:20|4413.47|4413.47|4413.49|4413.49|4413.49|4413.49|4413.47|4413.47|0
1622817390000|2021-06-04 14:36:30|4413.4|4413.4|4413.4|4413.4|4413.4|4413.4|4413.4|4413.4|0
1622817400000|2021-06-04 14:36:40|4413.49|4413.49|4413.49|4413.49|4413.49|4413.49|4413.49|4413.49|0
1622817420000|2021-06-04 14:37:00|4413.55|4413.55|4413.61|4413.61|4413.61|4413.61|4413.55|4413.55|0
1622817430000|2021-06-04 14:37:10|4413.55|4413.55|4413.55|4413.55|4413.55|4413.55|4413.55|4413.55|0
1622817440000|2021-06-04 14:37:20|4413.46|4413.46|4413.48|4413.48|4413.48|4413.48|4413.46|4413.46|0
1622817450000|2021-06-04 14:37:30|4413.51|4413.51|4413.11|4413.11|4413.51|4413.51|4412.9|4412.9|0
1622817460000|2021-06-04 14:37:40|4413.42|4413.42|4413.42|4413.42|4413.42|4413.42|4413.42|4413.42|0
1622817470000|2021-06-04 14:37:50|4414.02|4414.02|4414.17|4414.17|4414.17|4414.17|4414.02|4414.02|0
1622817490000|2021-06-04 14:38:10|4414.28|4414.28|4414.13|4414.13|4414.43|4414.43|4414.13|4414.13|0
1622817500000|2021-06-04 14:38:20|4414.19|4414.19|4414.24|4414.24|4414.24|4414.24|4414.19|4414.19|0
1622817510000|2021-06-04 14:38:30|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|0
1622817520000|2021-06-04 14:38:40|4414.18|4414.18|4415.6|4415.6|4415.63|4415.63|4414.18|4414.18|0
1622817530000|2021-06-04 14:38:50|4415.69|4415.69|4416.29|4416.29|4416.29|4416.29|4415.69|4415.69|0
1622817540000|2021-06-04 14:39:00|4416.44|4416.44|4416.59|4416.59|4416.59|4416.59|4416.44|4416.44|0
1622817550000|2021-06-04 14:39:10|4416.74|4416.74|4417.04|4417.04|4417.04|4417.04|4416.74|4416.74|0
1622817560000|2021-06-04 14:39:20|4416.89|4416.89|4417.64|4417.64|4417.64|4417.64|4416.89|4416.89|0
1622817570000|2021-06-04 14:39:30|4417.79|4417.79|4417.79|4417.79|4417.79|4417.79|4417.79|4417.79|0
1622817580000|2021-06-04 14:39:40|4417.94|4417.94|4417.55|4417.55|4417.94|4417.94|4417.55|4417.55|0
1622817590000|2021-06-04 14:39:50|4417.25|4417.25|4417.25|4417.25|4417.25|4417.25|4417.25|4417.25|0
1622817600000|2021-06-04 14:40:00|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|0
1622817610000|2021-06-04 14:40:10|4417.7|4417.7|4417.7|4417.7|4417.7|4417.7|4417.7|4417.7|0
1622817620000|2021-06-04 14:40:20|4418|4418|4418|4418|4418|4418|4418|4418|0
1622817630000|2021-06-04 14:40:30|4417.88|4417.88|4417.88|4417.88|4417.88|4417.88|4417.88|4417.88|0
1622817640000|2021-06-04 14:40:40|4418.03|4418.03|4418.03|4418.03|4418.03|4418.03|4418.03|4418.03|0
1622817650000|2021-06-04 14:40:50|4418.06|4418.06|4418.17|4418.17|4418.17|4418.17|4418.06|4418.06|0
1622817660000|2021-06-04 14:41:00|4418.2|4418.2|4419.16|4419.16|4419.16|4419.16|4418.2|4418.2|0
1622817670000|2021-06-04 14:41:10|4419.14|4419.14|4419.41|4419.41|4419.41|4419.41|4419.11|4419.11|0
1622817680000|2021-06-04 14:41:20|4419.44|4419.44|4419.2|4419.2|4419.5|4419.5|4419.2|4419.2|0
1622817690000|2021-06-04 14:41:30|4419.5|4419.5|4419.5|4419.5|4419.5|4419.5|4419.5|4419.5|0
1622817710000|2021-06-04 14:41:50|4419.2|4419.2|4419.2|4419.2|4419.2|4419.2|4419.2|4419.2|0
1622817730000|2021-06-04 14:42:10|4419.05|4419.05|4419.05|4419.05|4419.05|4419.05|4419.05|4419.05|0
1622817750000|2021-06-04 14:42:30|4419.03|4419.03|4419.33|4419.33|4419.33|4419.33|4419.03|4419.03|0
1622817760000|2021-06-04 14:42:40|4419.27|4419.27|4419.06|4419.06|4419.27|4419.27|4419.06|4419.06|0
1622817770000|2021-06-04 14:42:50|4419.01|4419.01|4419.01|4419.01|4419.01|4419.01|4419.01|4419.01|0
1622817780000|2021-06-04 14:43:00|4418.96|4418.96|4419.26|4419.26|4419.26|4419.26|4418.96|4418.96|0
1622817790000|2021-06-04 14:43:10|4419.24|4419.24|4419.54|4419.54|4419.54|4419.54|4419.24|4419.24|0
1622817800000|2021-06-04 14:43:20|4419.5|4419.5|4419.5|4419.5|4419.5|4419.5|4419.5|4419.5|0
1622817810000|2021-06-04 14:43:30|4419.8|4419.8|4419.8|4419.8|4419.8|4419.8|4419.8|4419.8|0
1622817830000|2021-06-04 14:43:50|4419.95|4419.95|4419.65|4419.65|4420.1|4420.1|4419.65|4419.65|0
1622817840000|2021-06-04 14:44:00|4419.7|4419.7|4419.74|4419.74|4419.74|4419.74|4419.59|4419.59|0
1622817870000|2021-06-04 14:44:30|4419.44|4419.44|4419.29|4419.29|4419.44|4419.44|4419.29|4419.29|0
1622817900000|2021-06-04 14:45:00|4419.2|4419.2|4419.48|4419.48|4419.5|4419.5|4418.9|4418.9|0
1622817910000|2021-06-04 14:45:10|4419.51|4419.51|4419.51|4419.51|4419.51|4419.51|4419.51|4419.51|0
1622817920000|2021-06-04 14:45:20|4419.21|4419.21|4419.21|4419.21|4419.21|4419.21|4419.21|4419.21|0
1622817930000|2021-06-04 14:45:30|4419.06|4419.06|4418.92|4418.92|4419.06|4419.06|4418.92|4418.92|0
1622817940000|2021-06-04 14:45:40|4418.89|4418.89|4418.64|4418.64|4418.94|4418.94|4418.64|4418.64|0
1622817950000|2021-06-04 14:45:50|4418.73|4418.73|4418.88|4418.88|4418.88|4418.88|4418.73|4418.73|0
1622817960000|2021-06-04 14:46:00|4419.18|4419.18|4419.24|4419.24|4419.33|4419.33|4419.18|4419.18|0
1622817970000|2021-06-04 14:46:10|4419.22|4419.22|4419.27|4419.27|4419.27|4419.27|4419.22|4419.22|0
1622817990000|2021-06-04 14:46:30|4419.45|4419.45|4419.45|4419.45|4419.45|4419.45|4419.45|4419.45|0
1622818000000|2021-06-04 14:46:40|4419.4|4419.4|4419.57|4419.57|4419.57|4419.57|4419.4|4419.4|0
1622818010000|2021-06-04 14:46:50|4419.87|4419.87|4419.87|4419.87|4419.87|4419.87|4419.87|4419.87|0
1622818020000|2021-06-04 14:47:00|4419.9|4419.9|4419.9|4419.9|4419.9|4419.9|4419.9|4419.9|0
1622818030000|2021-06-04 14:47:10|4419.96|4419.96|4420.26|4420.26|4420.26|4420.26|4419.96|4419.96|0
1622818040000|2021-06-04 14:47:20|4420.29|4420.29|4420.55|4420.55|4420.55|4420.55|4420.25|4420.25|0
1622818050000|2021-06-04 14:47:30|4420.57|4420.57|4420.27|4420.27|4420.57|4420.57|4420.27|4420.27|0
1622818070000|2021-06-04 14:47:50|4420.12|4420.12|4420.45|4420.45|4420.45|4420.45|4420.12|4420.12|0
1622818090000|2021-06-04 14:48:10|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|0
1622818110000|2021-06-04 14:48:30|4420.89|4420.89|4420.59|4420.59|4420.89|4420.89|4420.59|4420.59|0
1622818120000|2021-06-04 14:48:40|4420.55|4420.55|4420.79|4420.79|4420.83|4420.83|4420.23|4420.23|0
1622818130000|2021-06-04 14:48:50|4420.49|4420.49|4420.49|4420.49|4420.49|4420.49|4420.49|4420.49|0
1622818140000|2021-06-04 14:49:00|4420.19|4420.19|4420.36|4420.36|4420.36|4420.36|4420.19|4420.19|0
1622818150000|2021-06-04 14:49:10|4420.41|4420.41|4420.41|4420.41|4420.41|4420.41|4420.41|4420.41|0
1622818170000|2021-06-04 14:49:30|4420.71|4420.71|4420.71|4420.71|4420.71|4420.71|4420.71|4420.71|0
1622818180000|2021-06-04 14:49:40|4420.41|4420.41|4420.41|4420.41|4420.41|4420.41|4420.41|4420.41|0
1622818190000|2021-06-04 14:49:50|4420.11|4420.11|4419.62|4419.62|4420.11|4420.11|4419.51|4419.51|0
1622818200000|2021-06-04 14:50:00|4419.71|4419.71|4419.5|4419.5|4419.71|4419.71|4419.11|4419.11|0
1622818210000|2021-06-04 14:50:10|4419.2|4419.2|4419.2|4419.2|4419.2|4419.2|4419.2|4419.2|0
1622818220000|2021-06-04 14:50:20|4419.5|4419.5|4419.56|4419.56|4419.56|4419.56|4419.5|4419.5|0
1622818230000|2021-06-04 14:50:30|4419.86|4419.86|4419.95|4419.95|4419.95|4419.95|4419.86|4419.86|0
1622818240000|2021-06-04 14:50:40|4419.92|4419.92|4419.92|4419.92|4419.92|4419.92|4419.92|4419.92|0
1622818250000|2021-06-04 14:50:50|4420.22|4420.22|4420.22|4420.22|4420.22|4420.22|4420.22|4420.22|0
1622818260000|2021-06-04 14:51:00|4420.83|4420.83|4420.83|4420.83|4420.83|4420.83|4420.83|4420.83|0
1622818270000|2021-06-04 14:51:10|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|0
1622818290000|2021-06-04 14:51:30|4421.43|4421.43|4421.43|4421.43|4421.43|4421.43|4421.43|4421.43|0
1622818300000|2021-06-04 14:51:40|4421.4|4421.4|4421.61|4421.61|4421.61|4421.61|4421.4|4421.4|0
1622818320000|2021-06-04 14:52:00|4421.76|4421.76|4421.66|4421.66|4421.76|4421.76|4421.66|4421.66|0
1622818330000|2021-06-04 14:52:10|4421.76|4421.76|4421.64|4421.64|4421.76|4421.76|4421.64|4421.64|0
1622818340000|2021-06-04 14:52:20|4421.58|4421.58|4421.58|4421.58|4421.58|4421.58|4421.47|4421.47|0
1622818370000|2021-06-04 14:52:50|4421.49|4421.49|4421.47|4421.47|4421.49|4421.49|4421.47|4421.47|0
1622818380000|2021-06-04 14:53:00|4421.17|4421.17|4420.42|4420.42|4421.17|4421.17|4420.42|4420.42|0
1622818390000|2021-06-04 14:53:10|4421.02|4421.02|4421.02|4421.02|4421.02|4421.02|4421.02|4421.02|0
1622818400000|2021-06-04 14:53:20|4421.17|4421.17|4421.17|4421.17|4421.17|4421.17|4421.17|4421.17|0
1622818420000|2021-06-04 14:53:40|4420.87|4420.87|4420.85|4420.85|4420.87|4420.87|4420.85|4420.85|0
1622818440000|2021-06-04 14:54:00|4420.99|4420.99|4420.99|4420.99|4420.99|4420.99|4420.99|4420.99|0
1622818450000|2021-06-04 14:54:10|4421.29|4421.29|4421.5|4421.5|4421.65|4421.65|4421.29|4421.29|0
1622818460000|2021-06-04 14:54:20|4421.8|4421.8|4421.5|4421.5|4421.8|4421.8|4421.5|4421.5|0
1622818470000|2021-06-04 14:54:30|4421.8|4421.8|4421.8|4421.8|4421.8|4421.8|4421.8|4421.8|0
1622818500000|2021-06-04 14:55:00|4421.95|4421.95|4421.95|4421.95|4422.25|4422.25|4421.95|4421.95|0
1622818520000|2021-06-04 14:55:20|4422.04|4422.04|4421.89|4421.89|4422.04|4422.04|4421.89|4421.89|0
1622818540000|2021-06-04 14:55:40|4421.95|4421.95|4422.15|4422.15|4422.15|4422.15|4421.95|4421.95|0
1622818550000|2021-06-04 14:55:50|4421.85|4421.85|4421.86|4421.86|4421.86|4421.86|4421.77|4421.77|0
1622818560000|2021-06-04 14:56:00|4421.89|4421.89|4421.91|4421.91|4421.91|4421.91|4421.89|4421.89|0
1622818570000|2021-06-04 14:56:10|4421.85|4421.85|4421.55|4421.55|4421.85|4421.85|4421.55|4421.55|0
1622818590000|2021-06-04 14:56:30|4421.46|4421.46|4421.46|4421.46|4421.46|4421.46|4421.46|4421.46|0
1622818600000|2021-06-04 14:56:40|4421.16|4421.16|4421.07|4421.07|4421.16|4421.16|4420.96|4420.96|0
1622818620000|2021-06-04 14:57:00|4420.92|4420.92|4421.14|4421.14|4421.14|4421.14|4420.92|4420.92|0
1622818640000|2021-06-04 14:57:20|4421.44|4421.44|4421.14|4421.14|4421.44|4421.44|4421.14|4421.14|0
1622818660000|2021-06-04 14:57:40|4421.44|4421.44|4421.44|4421.44|4421.44|4421.44|4421.44|4421.44|0
1622818670000|2021-06-04 14:57:50|4421.47|4421.47|4421.47|4421.47|4421.47|4421.47|4421.47|4421.47|0
1622818680000|2021-06-04 14:58:00|4421.17|4421.17|4421.17|4421.17|4421.17|4421.17|4421.17|4421.17|0
1622818690000|2021-06-04 14:58:10|4421.08|4421.08|4421.08|4421.08|4421.08|4421.08|4421.08|4421.08|0
1622818700000|2021-06-04 14:58:20|4421.17|4421.17|4420.69|4420.69|4421.17|4421.17|4420.69|4420.69|0
1622818720000|2021-06-04 14:58:40|4420.6|4420.6|4420.6|4420.6|4420.6|4420.6|4420.6|4420.6|0
1622818740000|2021-06-04 14:59:00|4420.66|4420.66|4421.11|4421.11|4421.11|4421.11|4420.51|4420.51|0
1622818750000|2021-06-04 14:59:10|4421.15|4421.15|4421|4421|4421.15|4421.15|4421|4421|0
1622818760000|2021-06-04 14:59:20|4420.91|4420.91|4420.91|4420.91|4420.91|4420.91|4420.91|4420.91|0
1622818770000|2021-06-04 14:59:30|4420.87|4420.87|4420.87|4420.87|4420.87|4420.87|4420.87|4420.87|0
1622818790000|2021-06-04 14:59:50|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|0
1622818800000|2021-06-04 15:00:00|4420.79|4420.79|4421.45|4421.45|4421.45|4421.45|4420.79|4420.79|0
1622818810000|2021-06-04 15:00:10|4421.41|4421.41|4421.48|4421.48|4421.48|4421.48|4421.38|4421.38|0
1622818820000|2021-06-04 15:00:20|4421.39|4421.39|4421.54|4421.54|4421.54|4421.54|4421.39|4421.39|0
1622818830000|2021-06-04 15:00:30|4421.84|4421.84|4422.14|4422.14|4422.14|4422.14|4421.84|4421.84|0
1622818840000|2021-06-04 15:00:40|4422.44|4422.44|4422.44|4422.44|4422.44|4422.44|4422.44|4422.44|0
1622818850000|2021-06-04 15:00:50|4422.38|4422.38|4422.5|4422.5|4422.5|4422.5|4422.38|4422.38|0
1622818860000|2021-06-04 15:01:00|4422.2|4422.2|4422.11|4422.11|4422.2|4422.2|4422.11|4422.11|0
1622818870000|2021-06-04 15:01:10|4422.13|4422.13|4422.32|4422.32|4422.32|4422.32|4422.13|4422.13|0
1622818880000|2021-06-04 15:01:20|4422.17|4422.17|4421.87|4421.87|4422.17|4422.17|4421.87|4421.87|0
1622818890000|2021-06-04 15:01:30|4421.9|4421.9|4421.9|4421.9|4421.9|4421.9|4421.9|4421.9|0
1622818900000|2021-06-04 15:01:40|4421.87|4421.87|4421.36|4421.36|4421.87|4421.87|4421.36|4421.36|0
1622818920000|2021-06-04 15:02:00|4421.33|4421.33|4421.33|4421.33|4421.33|4421.33|4421.33|4421.33|0
1622818930000|2021-06-04 15:02:10|4421.22|4421.22|4421.1|4421.1|4421.22|4421.22|4421.1|4421.1|0
1622818940000|2021-06-04 15:02:20|4420.8|4420.8|4420.84|4420.84|4420.84|4420.84|4420.78|4420.78|0
1622818950000|2021-06-04 15:02:30|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|0
1622818970000|2021-06-04 15:02:50|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|0
1622818980000|2021-06-04 15:03:00|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|0
1622818990000|2021-06-04 15:03:10|4420.7|4420.7|4420.76|4420.76|4420.76|4420.76|4420.7|4420.7|0
1622819000000|2021-06-04 15:03:20|4420.81|4420.81|4420.92|4420.92|4420.92|4420.92|4420.81|4420.81|0
1622819020000|2021-06-04 15:03:40|4420.89|4420.89|4420.89|4420.89|4420.89|4420.89|4420.89|4420.89|0
1622819030000|2021-06-04 15:03:50|4420.58|4420.58|4420.58|4420.58|4420.67|4420.67|4420.58|4420.58|0
1622819040000|2021-06-04 15:04:00|4420.89|4420.89|4420.89|4420.89|4420.89|4420.89|4420.89|4420.89|0
1622819050000|2021-06-04 15:04:10|4420.94|4420.94|4420.64|4420.64|4420.94|4420.94|4420.64|4420.64|0
1622819080000|2021-06-04 15:04:40|4420.59|4420.59|4420.59|4420.59|4420.59|4420.59|4420.59|4420.59|0
1622819090000|2021-06-04 15:04:50|4420.61|4420.61|4420.96|4420.96|4420.96|4420.96|4420.61|4420.61|0
1622819100000|2021-06-04 15:05:00|4421.05|4421.05|4420.9|4420.9|4421.05|4421.05|4420.9|4420.9|0
1622819110000|2021-06-04 15:05:10|4420.86|4420.86|4420.86|4420.86|4420.94|4420.94|4420.86|4420.86|0
1622819130000|2021-06-04 15:05:30|4420.88|4420.88|4420.93|4420.93|4421.01|4421.01|4420.86|4420.86|0
1622819140000|2021-06-04 15:05:40|4420.63|4420.63|4420.54|4420.54|4420.63|4420.63|4420.54|4420.54|0
1622819160000|2021-06-04 15:06:00|4420.84|4420.84|4420.84|4420.84|4420.84|4420.84|4420.54|4420.54|0
1622819190000|2021-06-04 15:06:30|4420.99|4420.99|4420.99|4420.99|4420.99|4420.99|4420.99|4420.99|0
1622819200000|2021-06-04 15:06:40|4420.94|4420.94|4420.89|4420.89|4420.94|4420.94|4420.89|4420.89|0
1622819210000|2021-06-04 15:06:50|4420.92|4420.92|4420.92|4420.92|4420.92|4420.92|4420.92|4420.92|0
1622819220000|2021-06-04 15:07:00|4420.97|4420.97|4421.01|4421.01|4421.01|4421.01|4420.97|4420.97|0
1622819230000|2021-06-04 15:07:10|4421.1|4421.1|4421.23|4421.23|4421.23|4421.23|4420.93|4420.93|0
1622819240000|2021-06-04 15:07:20|4421.38|4421.38|4421.89|4421.89|4421.89|4421.89|4421.38|4421.38|0
1622819250000|2021-06-04 15:07:30|4422.19|4422.19|4422.19|4422.19|4422.19|4422.19|4422.19|4422.19|0
1622819260000|2021-06-04 15:07:40|4421.89|4421.89|4421.94|4421.94|4421.94|4421.94|4421.89|4421.89|0
1622819280000|2021-06-04 15:08:00|4422.24|4422.24|4422.24|4422.24|4422.33|4422.33|4422.24|4422.24|0
1622819290000|2021-06-04 15:08:10|4422.33|4422.33|4422.18|4422.18|4422.33|4422.33|4422.18|4422.18|0
1622819310000|2021-06-04 15:08:30|4421.88|4421.88|4421.94|4421.94|4421.94|4421.94|4421.88|4421.88|0
1622819330000|2021-06-04 15:08:50|4422.24|4422.24|4422.24|4422.24|4422.24|4422.24|4422.24|4422.24|0
1622819340000|2021-06-04 15:09:00|4422.21|4422.21|4422.21|4422.21|4422.21|4422.21|4422.21|4422.21|0
1622819350000|2021-06-04 15:09:10|4422.24|4422.24|4422.24|4422.24|4422.24|4422.24|4422.24|4422.24|0
1622819370000|2021-06-04 15:09:30|4422.15|4422.15|4422.2|4422.2|4422.2|4422.2|4422.15|4422.15|0
1622819390000|2021-06-04 15:09:50|4422.06|4422.06|4421.78|4421.78|4422.2|4422.2|4421.78|4421.78|0
1622819400000|2021-06-04 15:10:00|4421.74|4421.74|4421.7|4421.7|4421.74|4421.74|4421.7|4421.7|0
1622819410000|2021-06-04 15:10:10|4421.4|4421.4|4421.4|4421.4|4421.4|4421.4|4421.4|4421.4|0
1622819430000|2021-06-04 15:10:30|4421.1|4421.1|4421.1|4421.1|4421.1|4421.1|4421.1|4421.1|0
1622819470000|2021-06-04 15:11:10|4421.4|4421.4|4421.4|4421.4|4421.4|4421.4|4421.4|4421.4|0
1622819480000|2021-06-04 15:11:20|4421.44|4421.44|4421.44|4421.44|4421.44|4421.44|4421.44|4421.44|0
1622819490000|2021-06-04 15:11:30|4421.33|4421.33|4421.33|4421.33|4421.33|4421.33|4421.33|4421.33|0
1622819500000|2021-06-04 15:11:40|4421.35|4421.35|4421.38|4421.38|4421.38|4421.38|4421.35|4421.35|0
1622819510000|2021-06-04 15:11:50|4421.41|4421.41|4421.41|4421.41|4421.41|4421.41|4421.41|4421.41|0
1622819520000|2021-06-04 15:12:00|4421.46|4421.46|4421.46|4421.46|4421.46|4421.46|4421.46|4421.46|0
1622819560000|2021-06-04 15:12:40|4421.55|4421.55|4421.47|4421.47|4421.55|4421.55|4421.47|4421.47|0
1622819570000|2021-06-04 15:12:50|4421.62|4421.62|4421.62|4421.62|4421.62|4421.62|4421.62|4421.62|0
1622819580000|2021-06-04 15:13:00|4421.67|4421.67|4422.42|4422.42|4422.42|4422.42|4421.67|4421.67|0
1622819590000|2021-06-04 15:13:10|4422.72|4422.72|4422.72|4422.72|4422.72|4422.72|4422.72|4422.72|0
1622819600000|2021-06-04 15:13:20|4422.7|4422.7|4422.64|4422.64|4422.7|4422.7|4422.64|4422.64|0
1622819620000|2021-06-04 15:13:40|4422.62|4422.62|4422.65|4422.65|4422.65|4422.65|4422.62|4422.62|0
1622819630000|2021-06-04 15:13:50|4422.95|4422.95|4422.95|4422.95|4422.95|4422.95|4422.95|4422.95|0
1622819640000|2021-06-04 15:14:00|4423.25|4423.25|4423.4|4423.4|4423.4|4423.4|4423.25|4423.25|0
1622819650000|2021-06-04 15:14:10|4423.7|4423.7|4423.7|4423.7|4423.7|4423.7|4423.7|4423.7|0
1622819660000|2021-06-04 15:14:20|4423.4|4423.4|4423.4|4423.4|4423.4|4423.4|4423.4|4423.4|0
1622819670000|2021-06-04 15:14:30|4423.55|4423.55|4423.7|4423.7|4423.7|4423.7|4423.55|4423.55|0
1622819680000|2021-06-04 15:14:40|4423.55|4423.55|4423.55|4423.55|4423.55|4423.55|4423.55|4423.55|0
1622819690000|2021-06-04 15:14:50|4423.64|4423.64|4423.53|4423.53|4423.64|4423.64|4423.53|4423.53|0
1622819700000|2021-06-04 15:15:00|4423.48|4423.48|4423.53|4423.53|4423.53|4423.53|4423.46|4423.46|0
1622819720000|2021-06-04 15:15:20|4423.2|4423.2|4423.18|4423.18|4423.2|4423.2|4423.18|4423.18|0
1622819730000|2021-06-04 15:15:30|4423.24|4423.24|4423.37|4423.37|4423.37|4423.37|4423.24|4423.24|0
1622819740000|2021-06-04 15:15:40|4423.28|4423.28|4423.28|4423.28|4423.28|4423.28|4423.28|4423.28|0
1622819750000|2021-06-04 15:15:50|4423.34|4423.34|4423.36|4423.36|4423.36|4423.36|4423.34|4423.34|0
1622819760000|2021-06-04 15:16:00|4423.45|4423.45|4423.45|4423.45|4423.45|4423.45|4423.45|4423.45|0
1622819780000|2021-06-04 15:16:20|4423.49|4423.49|4423.49|4423.49|4423.49|4423.49|4423.49|4423.49|0
1622819800000|2021-06-04 15:16:40|4423.79|4423.79|4424.21|4424.21|4424.21|4424.21|4423.79|4423.79|0
1622819810000|2021-06-04 15:16:50|4424.12|4424.12|4424.12|4424.12|4424.12|4424.12|4424.12|4424.12|0
1622819820000|2021-06-04 15:17:00|4424.21|4424.21|4424.16|4424.16|4424.21|4424.21|4424.16|4424.16|0
1622819830000|2021-06-04 15:17:10|4424.18|4424.18|4424.18|4424.18|4424.18|4424.18|4424.18|4424.18|0
1622819850000|2021-06-04 15:17:30|4424.48|4424.48|4424.48|4424.48|4424.48|4424.48|4424.48|4424.48|0
1622819860000|2021-06-04 15:17:40|4424.51|4424.51|4424.4|4424.4|4424.53|4424.53|4424.4|4424.4|0
1622819880000|2021-06-04 15:18:00|4424.45|4424.45|4424.73|4424.73|4424.75|4424.75|4424.45|4424.45|0
1622819890000|2021-06-04 15:18:10|4424.75|4424.75|4424.75|4424.75|4424.75|4424.75|4424.75|4424.75|0
1622819900000|2021-06-04 15:18:20|4424.87|4424.87|4424.87|4424.87|4424.87|4424.87|4424.87|4424.87|0
1622819920000|2021-06-04 15:18:40|4424.77|4424.77|4424.77|4424.77|4424.77|4424.77|4424.77|4424.77|0
1622819930000|2021-06-04 15:18:50|4424.92|4424.92|4425.01|4425.01|4425.01|4425.01|4424.92|4424.92|0
1622819940000|2021-06-04 15:19:00|4424.92|4424.92|4425.16|4425.16|4425.16|4425.16|4424.92|4424.92|0
1622819950000|2021-06-04 15:19:10|4425.46|4425.46|4425.46|4425.46|4425.46|4425.46|4425.46|4425.46|0
1622819970000|2021-06-04 15:19:30|4425.49|4425.49|4425.49|4425.49|4425.49|4425.49|4425.49|4425.49|0
1622820000000|2021-06-04 15:20:00|4425.45|4425.45|4425.34|4425.34|4425.49|4425.49|4425.34|4425.34|0
1622820010000|2021-06-04 15:20:10|4425.64|4425.64|4425.34|4425.34|4425.64|4425.64|4425.34|4425.34|0
1622820020000|2021-06-04 15:20:20|4425.64|4425.64|4425.22|4425.22|4425.66|4425.66|4425.22|4425.22|0
1622820040000|2021-06-04 15:20:40|4425.26|4425.26|4425.74|4425.74|4425.83|4425.83|4425.26|4425.26|0
1622820050000|2021-06-04 15:20:50|4425.89|4425.89|4426.03|4426.03|4426.03|4426.03|4425.89|4425.89|0
1622820060000|2021-06-04 15:21:00|4425.73|4425.73|4425.73|4425.73|4425.73|4425.73|4425.73|4425.73|0
1622820080000|2021-06-04 15:21:20|4425.76|4425.76|4425.79|4425.79|4425.79|4425.79|4425.76|4425.76|0
1622820090000|2021-06-04 15:21:30|4425.76|4425.76|4426.11|4426.11|4426.11|4426.11|4425.76|4425.76|0
1622820100000|2021-06-04 15:21:40|4426.14|4426.14|4426.05|4426.05|4426.2|4426.2|4425.75|4425.75|0
1622820120000|2021-06-04 15:22:00|4426.35|4426.35|4426.5|4426.5|4426.5|4426.5|4426.35|4426.35|0
1622820130000|2021-06-04 15:22:10|4426.2|4426.2|4426.2|4426.2|4426.2|4426.2|4426.2|4426.2|0
1622820140000|2021-06-04 15:22:20|4426.34|4426.34|4426.62|4426.62|4426.62|4426.62|4426.32|4426.32|0
1622820150000|2021-06-04 15:22:30|4426.71|4426.71|4426.86|4426.86|4426.86|4426.86|4426.71|4426.71|0
1622820170000|2021-06-04 15:22:50|4426.77|4426.77|4426.77|4426.77|4426.77|4426.77|4426.77|4426.77|0
1622820180000|2021-06-04 15:23:00|4427.22|4427.22|4427.07|4427.07|4427.22|4427.22|4427.07|4427.07|0
1622820190000|2021-06-04 15:23:10|4427.11|4427.11|4427.03|4427.03|4427.11|4427.11|4426.99|4426.99|0
1622820200000|2021-06-04 15:23:20|4426.95|4426.95|4426.95|4426.95|4426.95|4426.95|4426.95|4426.95|0
1622820220000|2021-06-04 15:23:40|4427.13|4427.13|4427.22|4427.22|4427.22|4427.22|4427.13|4427.13|0
1622820230000|2021-06-04 15:23:50|4427.17|4427.17|4427.08|4427.08|4427.17|4427.17|4427.08|4427.08|0
1622820240000|2021-06-04 15:24:00|4426.78|4426.78|4427.02|4427.02|4427.08|4427.08|4426.78|4426.78|0
1622820250000|2021-06-04 15:24:10|4427.19|4427.19|4427.13|4427.13|4427.19|4427.19|4427.13|4427.13|0
1622820270000|2021-06-04 15:24:30|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|0
1622820280000|2021-06-04 15:24:40|4427.41|4427.41|4427.59|4427.59|4427.59|4427.59|4427.41|4427.41|0
1622820290000|2021-06-04 15:24:50|4427.74|4427.74|4427.95|4427.95|4428.04|4428.04|4427.74|4427.74|0
1622820300000|2021-06-04 15:25:00|4427.8|4427.8|4428.06|4428.06|4428.06|4428.06|4427.8|4427.8|0
1622820310000|2021-06-04 15:25:10|4427.91|4427.91|4427.18|4427.18|4427.91|4427.91|4427.1|4427.1|0
1622820320000|2021-06-04 15:25:20|4427.16|4427.16|4427.78|4427.78|4427.78|4427.78|4427.16|4427.16|0
1622820330000|2021-06-04 15:25:30|4427.84|4427.84|4427.84|4427.84|4427.84|4427.84|4427.84|4427.84|0
1622820340000|2021-06-04 15:25:40|4427.69|4427.69|4427.45|4427.45|4427.99|4427.99|4427.45|4427.45|0
1622820350000|2021-06-04 15:25:50|4427.5|4427.5|4427.5|4427.5|4427.5|4427.5|4427.5|4427.5|0
1622820360000|2021-06-04 15:26:00|4427.2|4427.2|4427.2|4427.2|4427.2|4427.2|4427.2|4427.2|0
1622820370000|2021-06-04 15:26:10|4427.35|4427.35|4427.65|4427.65|4428.25|4428.25|4427.35|4427.35|0
1622820380000|2021-06-04 15:26:20|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|0
1622820390000|2021-06-04 15:26:30|4428.1|4428.1|4428.1|4428.1|4428.1|4428.1|4428.1|4428.1|0
1622820400000|2021-06-04 15:26:40|4427.98|4427.98|4427.92|4427.92|4427.98|4427.98|4427.92|4427.92|0
1622820410000|2021-06-04 15:26:50|4427.98|4427.98|4428.28|4428.28|4428.28|4428.28|4427.98|4427.98|0
1622820420000|2021-06-04 15:27:00|4428.13|4428.13|4428.21|4428.21|4428.21|4428.21|4428.13|4428.13|0
1622820430000|2021-06-04 15:27:10|4428.27|4428.27|4427.67|4427.67|4428.27|4428.27|4427.67|4427.67|0
1622820440000|2021-06-04 15:27:20|4427.63|4427.63|4427.63|4427.63|4427.63|4427.63|4427.63|4427.63|0
1622820450000|2021-06-04 15:27:30|4427.33|4427.33|4427.22|4427.22|4427.33|4427.33|4427.22|4427.22|0
1622820460000|2021-06-04 15:27:40|4427.07|4427.07|4426.77|4426.77|4427.07|4427.07|4426.77|4426.77|0
1622820480000|2021-06-04 15:28:00|4426.92|4426.92|4426.89|4426.89|4426.92|4426.92|4426.89|4426.89|0
1622820490000|2021-06-04 15:28:10|4426.74|4426.74|4427.76|4427.76|4427.76|4427.76|4426.74|4426.74|0
1622820500000|2021-06-04 15:28:20|4427.8|4427.8|4427.5|4427.5|4427.84|4427.84|4427.48|4427.48|0
1622820510000|2021-06-04 15:28:30|4427.55|4427.55|4427.44|4427.44|4427.55|4427.55|4427.44|4427.44|0
1622820520000|2021-06-04 15:28:40|4427.4|4427.4|4427.11|4427.11|4427.44|4427.44|4427.11|4427.11|0
1622820530000|2021-06-04 15:28:50|4427.23|4427.23|4427.53|4427.53|4427.53|4427.53|4427.23|4427.23|0
1622820540000|2021-06-04 15:29:00|4427.59|4427.59|4426.89|4426.89|4427.59|4427.59|4426.87|4426.87|0
1622820550000|2021-06-04 15:29:10|4427.19|4427.19|4426.89|4426.89|4427.19|4427.19|4426.89|4426.89|0
1622820560000|2021-06-04 15:29:20|4426.8|4426.8|4426.93|4426.93|4426.93|4426.93|4426.63|4426.63|0
1622820570000|2021-06-04 15:29:30|4427.23|4427.23|4427.23|4427.23|4427.23|4427.23|4427.23|4427.23|0
1622820580000|2021-06-04 15:29:40|4427.18|4427.18|4427.11|4427.11|4427.2|4427.2|4427.11|4427.11|0
1622820590000|2021-06-04 15:29:50|4426.51|4426.51|4426.45|4426.45|4426.72|4426.72|4426.18|4426.18|0
1623050100000|2021-06-07 07:15:00|4416.27|4416.27|4416.78|4416.78|4416.78|4416.78|4416.15|4416.15|0
1623050110000|2021-06-07 07:15:10|4416.34|4416.34|4416.66|4416.66|4416.96|4416.96|4416.34|4416.34|0
1623050120000|2021-06-07 07:15:20|4416.64|4416.64|4417.14|4417.14|4417.26|4417.26|4416.64|4416.64|0
1623050130000|2021-06-07 07:15:30|4417.2|4417.2|4416.38|4416.38|4417.2|4417.2|4416.38|4416.38|0
1623050140000|2021-06-07 07:15:40|4415.18|4415.18|4414.01|4414.01|4415.18|4415.18|4414.01|4414.01|0
1623050150000|2021-06-07 07:15:50|4413.92|4413.92|4414.21|4414.21|4414.21|4414.21|4413.92|4413.92|0
1623050160000|2021-06-07 07:16:00|4414.39|4414.39|4415.12|4415.12|4415.3|4415.3|4414.39|4414.39|0
1623050170000|2021-06-07 07:16:10|4414.89|4414.89|4415.59|4415.59|4415.59|4415.59|4414.89|4414.89|0
1623050180000|2021-06-07 07:16:20|4415.86|4415.86|4416.31|4416.31|4416.31|4416.31|4415.86|4415.86|0
1623050190000|2021-06-07 07:16:30|4415.71|4415.71|4415.89|4415.89|4415.89|4415.89|4415.71|4415.71|0
1623050200000|2021-06-07 07:16:40|4416.19|4416.19|4416.19|4416.19|4416.19|4416.19|4416.19|4416.19|0
1623050210000|2021-06-07 07:16:50|4415.59|4415.59|4415.68|4415.68|4415.68|4415.68|4415.5|4415.5|0
1623050220000|2021-06-07 07:17:00|4414.93|4414.93|4416.73|4416.73|4416.73|4416.73|4414.93|4414.93|0
1623050230000|2021-06-07 07:17:10|4417.32|4417.32|4417.02|4417.02|4417.32|4417.32|4417.02|4417.02|0
1623050240000|2021-06-07 07:17:20|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|0
1623050250000|2021-06-07 07:17:30|4416.77|4416.77|4416.77|4416.77|4416.77|4416.77|4416.77|4416.77|0
1623050270000|2021-06-07 07:17:50|4416.81|4416.81|4416.81|4416.81|4416.81|4416.81|4416.81|4416.81|0
1623050280000|2021-06-07 07:18:00|4416.07|4416.07|4415.92|4415.92|4416.07|4416.07|4415.92|4415.92|0
1623050290000|2021-06-07 07:18:10|4415.47|4415.47|4417.27|4417.27|4417.27|4417.27|4415.47|4415.47|0
1623050300000|2021-06-07 07:18:20|4417.31|4417.31|4417.16|4417.16|4417.31|4417.31|4417.01|4417.01|0
1623050320000|2021-06-07 07:18:40|4416.71|4416.71|4417.21|4417.21|4417.81|4417.81|4416.56|4416.56|0
1623050330000|2021-06-07 07:18:50|4417.39|4417.39|4417.48|4417.48|4417.48|4417.48|4417.39|4417.39|0
1623050340000|2021-06-07 07:19:00|4418.54|4418.54|4419.28|4419.28|4419.28|4419.28|4418.54|4418.54|0
1623050360000|2021-06-07 07:19:20|4419.19|4419.19|4419.19|4419.19|4419.19|4419.19|4419.19|4419.19|0
1623050370000|2021-06-07 07:19:30|4419.79|4419.79|4419.79|4419.79|4419.79|4419.79|4419.79|4419.79|0
1623050380000|2021-06-07 07:19:40|4421.3|4421.3|4420.99|4420.99|4421.3|4421.3|4420.99|4420.99|0
1623050390000|2021-06-07 07:19:50|4420.69|4420.69|4421.04|4421.04|4421.04|4421.04|4420.69|4420.69|0
1623050400000|2021-06-07 07:20:00|4420.95|4420.95|4420.66|4420.66|4421.85|4421.85|4420.66|4420.66|0
1623050410000|2021-06-07 07:20:10|4420.36|4420.36|4419.44|4419.44|4420.36|4420.36|4419.44|4419.44|0
1623050420000|2021-06-07 07:20:20|4419.46|4419.46|4419.63|4419.63|4419.63|4419.63|4419.46|4419.46|0
1623050440000|2021-06-07 07:20:40|4419.18|4419.18|4419.5|4419.5|4419.5|4419.5|4419.18|4419.18|0
1623050450000|2021-06-07 07:20:50|4419.35|4419.35|4419.35|4419.35|4419.35|4419.35|4419.35|4419.35|0
1623050460000|2021-06-07 07:21:00|4419.21|4419.21|4418.53|4418.53|4419.21|4419.21|4418.53|4418.53|0
1623050470000|2021-06-07 07:21:10|4418.83|4418.83|4419.73|4419.73|4419.73|4419.73|4418.53|4418.53|0
1623050480000|2021-06-07 07:21:20|4420.03|4420.03|4420.63|4420.63|4420.63|4420.63|4420.03|4420.03|0
1623050490000|2021-06-07 07:21:30|4420.33|4420.33|4419.25|4419.25|4420.33|4420.33|4418.98|4418.98|0
1623050500000|2021-06-07 07:21:40|4419.55|4419.55|4419.67|4419.67|4419.7|4419.7|4419.22|4419.22|0
1623050510000|2021-06-07 07:21:50|4419.97|4419.97|4419.5|4419.5|4419.97|4419.97|4419.46|4419.46|0
1623050520000|2021-06-07 07:22:00|4419.8|4419.8|4420.55|4420.55|4420.55|4420.55|4419.8|4419.8|0
1623050530000|2021-06-07 07:22:10|4420.25|4420.25|4419.2|4419.2|4420.25|4420.25|4419.2|4419.2|0
1623050540000|2021-06-07 07:22:20|4419.31|4419.31|4419.61|4419.61|4419.61|4419.61|4419.31|4419.31|0
1623050550000|2021-06-07 07:22:30|4420.2|4420.2|4420.67|4420.67|4420.67|4420.67|4420.2|4420.2|0
1623050580000|2021-06-07 07:23:00|4420.7|4420.7|4420.42|4420.42|4421.02|4421.02|4420.42|4420.42|0
1623050590000|2021-06-07 07:23:10|4420.27|4420.27|4420.87|4420.87|4420.87|4420.87|4420.27|4420.27|0
1623050600000|2021-06-07 07:23:20|4421.47|4421.47|4422.07|4422.07|4422.07|4422.07|4421.47|4421.47|0
1623050610000|2021-06-07 07:23:30|4422.25|4422.25|4422.02|4422.02|4422.47|4422.47|4422.02|4422.02|0
1623050620000|2021-06-07 07:23:40|4421.72|4421.72|4422.33|4422.33|4422.33|4422.33|4421.42|4421.42|0
1623050630000|2021-06-07 07:23:50|4422.29|4422.29|4422.25|4422.25|4422.29|4422.29|4422.25|4422.25|0
1623050640000|2021-06-07 07:24:00|4422.84|4422.84|4424.31|4424.31|4424.35|4424.35|4422.84|4422.84|0
1623050650000|2021-06-07 07:24:10|4424.91|4424.91|4424.91|4424.91|4424.91|4424.91|4424.91|4424.91|0
1623050660000|2021-06-07 07:24:20|4424.93|4424.93|4424.9|4424.9|4424.93|4424.93|4424.78|4424.78|0
1623050670000|2021-06-07 07:24:30|4425.2|4425.2|4425.2|4425.2|4425.2|4425.2|4425.2|4425.2|0
1623050680000|2021-06-07 07:24:40|4425.05|4425.05|4426.54|4426.54|4426.84|4426.84|4425.05|4425.05|0
1623050690000|2021-06-07 07:24:50|4426.69|4426.69|4428.09|4428.09|4428.09|4428.09|4426.69|4426.69|0
1623050700000|2021-06-07 07:25:00|4428.39|4428.39|4428.46|4428.46|4429.04|4429.04|4428.39|4428.39|0
1623050710000|2021-06-07 07:25:10|4428.61|4428.61|4428.12|4428.12|4428.61|4428.61|4427.97|4427.97|0
1623050720000|2021-06-07 07:25:20|4428.18|4428.18|4430.01|4430.01|4430.31|4430.31|4428.18|4428.18|0
1623050730000|2021-06-07 07:25:30|4429.71|4429.71|4428.82|4428.82|4429.8|4429.8|4428.82|4428.82|0
1623050740000|2021-06-07 07:25:40|4428.52|4428.52|4427.21|4427.21|4428.52|4428.52|4427.21|4427.21|0
1623050750000|2021-06-07 07:25:50|4427.51|4427.51|4427.51|4427.51|4427.51|4427.51|4426.91|4426.91|0
1623050760000|2021-06-07 07:26:00|4426.61|4426.61|4426.4|4426.4|4426.85|4426.85|4426.4|4426.4|0
1623050770000|2021-06-07 07:26:10|4425.95|4425.95|4426.1|4426.1|4426.1|4426.1|4425.65|4425.65|0
1623050780000|2021-06-07 07:26:20|4426.06|4426.06|4425.8|4425.8|4426.06|4426.06|4425.76|4425.76|0
1623050790000|2021-06-07 07:26:30|4426.1|4426.1|4427|4427|4427.45|4427.45|4426.1|4426.1|0
1623050800000|2021-06-07 07:26:40|4427.15|4427.15|4427.54|4427.54|4427.54|4427.54|4427.15|4427.15|0
1623050810000|2021-06-07 07:26:50|4427.27|4427.27|4427.54|4427.54|4427.54|4427.54|4427.27|4427.27|0
1623050820000|2021-06-07 07:27:00|4427.24|4427.24|4427.7|4427.7|4427.7|4427.7|4427.24|4427.24|0
1623050830000|2021-06-07 07:27:10|4428.01|4428.01|4426.79|4426.79|4428.01|4428.01|4426.7|4426.7|0
1623050850000|2021-06-07 07:27:30|4426.49|4426.49|4426.49|4426.49|4426.49|4426.49|4426.49|4426.49|0
1623050870000|2021-06-07 07:27:50|4427.39|4427.39|4428.76|4428.76|4428.76|4428.76|4427.39|4427.39|0
1623050880000|2021-06-07 07:28:00|4428.68|4428.68|4428.57|4428.57|4428.98|4428.98|4428.53|4428.53|0
1623050890000|2021-06-07 07:28:10|4428.6|4428.6|4429.2|4429.2|4429.2|4429.2|4428.6|4428.6|0
1623050900000|2021-06-07 07:28:20|4428.9|4428.9|4431.29|4431.29|4431.59|4431.59|4428.9|4428.9|0
1623050910000|2021-06-07 07:28:30|4431.25|4431.25|4431.85|4431.85|4431.85|4431.85|4431.25|4431.25|0
1623050920000|2021-06-07 07:28:40|4432.16|4432.16|4432.6|4432.6|4432.9|4432.9|4432.16|4432.16|0
1623050930000|2021-06-07 07:28:50|4432.64|4432.64|4431.97|4431.97|4432.64|4432.64|4431.52|4431.52|0
1623050940000|2021-06-07 07:29:00|4431.52|4431.52|4430.77|4430.77|4431.52|4431.52|4430.77|4430.77|0
1623050950000|2021-06-07 07:29:10|4430.68|4430.68|4430.74|4430.74|4430.83|4430.83|4430.68|4430.68|0
1623050960000|2021-06-07 07:29:20|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|0
1623050970000|2021-06-07 07:29:30|4431.04|4431.04|4431.04|4431.04|4431.04|4431.04|4431.04|4431.04|0
1623050980000|2021-06-07 07:29:40|4431.64|4431.64|4430.19|4430.19|4431.68|4431.68|4430.19|4430.19|0
1623050990000|2021-06-07 07:29:50|4430.16|4430.16|4429.56|4429.56|4430.16|4430.16|4429.56|4429.56|0
1623051000000|2021-06-07 07:30:00|4430.46|4430.46|4430.16|4430.16|4431.06|4431.06|4430.16|4430.16|0
1623051010000|2021-06-07 07:30:10|4430.14|4430.14|4430.76|4430.76|4430.78|4430.78|4429.84|4429.84|0
1623051020000|2021-06-07 07:30:20|4430.69|4430.69|4430.69|4430.69|4430.69|4430.69|4430.69|4430.69|0
1623051030000|2021-06-07 07:30:30|4430.99|4430.99|4431.59|4431.59|4431.59|4431.59|4430.99|4430.99|0
1623051050000|2021-06-07 07:30:50|4431.62|4431.62|4431.7|4431.7|4431.7|4431.7|4431.62|4431.62|0
1623051060000|2021-06-07 07:31:00|4431.1|4431.1|4429.3|4429.3|4431.4|4431.4|4429.3|4429.3|0
1623051070000|2021-06-07 07:31:10|4429|4429|4428.4|4428.4|4429|4429|4428.4|4428.4|0
1623051080000|2021-06-07 07:31:20|4427.8|4427.8|4428.1|4428.1|4428.1|4428.1|4427.5|4427.5|0
1623051090000|2021-06-07 07:31:30|4427.8|4427.8|4428.36|4428.36|4428.36|4428.36|4427.8|4427.8|0
1623051100000|2021-06-07 07:31:40|4428.96|4428.96|4429.36|4429.36|4429.41|4429.41|4428.81|4428.81|0
1623051110000|2021-06-07 07:31:50|4429.81|4429.81|4429.68|4429.68|4429.83|4429.83|4429.51|4429.51|0
1623051120000|2021-06-07 07:32:00|4429.98|4429.98|4430.56|4430.56|4430.56|4430.56|4429.98|4429.98|0
1623051150000|2021-06-07 07:32:30|4431.16|4431.16|4431.29|4431.29|4431.29|4431.29|4431.16|4431.16|0
1623051160000|2021-06-07 07:32:40|4431.38|4431.38|4431.76|4431.76|4431.76|4431.76|4431.38|4431.38|0
1623051170000|2021-06-07 07:32:50|4431.91|4431.91|4432.21|4432.21|4432.21|4432.21|4431.91|4431.91|0
1623051190000|2021-06-07 07:33:10|4432.18|4432.18|4433.13|4433.13|4433.13|4433.13|4432.18|4432.18|0
1623051200000|2021-06-07 07:33:20|4432.98|4432.98|4432.83|4432.83|4432.98|4432.98|4432.83|4432.83|0
1623051210000|2021-06-07 07:33:30|4432.68|4432.68|4432.23|4432.23|4432.68|4432.68|4432.23|4432.23|0
1623051220000|2021-06-07 07:33:40|4432.08|4432.08|4432.08|4432.08|4432.08|4432.08|4432.08|4432.08|0
1623051230000|2021-06-07 07:33:50|4431.99|4431.99|4432.21|4432.21|4432.23|4432.23|4431.99|4431.99|0
1623051240000|2021-06-07 07:34:00|4432.51|4432.51|4432.81|4432.81|4432.81|4432.81|4432.51|4432.51|0
1623051250000|2021-06-07 07:34:10|4432.21|4432.21|4432.13|4432.13|4432.21|4432.21|4432.13|4432.13|0
1623051260000|2021-06-07 07:34:20|4431.83|4431.83|4432.12|4432.12|4432.12|4432.12|4431.23|4431.23|0
1623051270000|2021-06-07 07:34:30|4432.42|4432.42|4433.32|4433.32|4433.32|4433.32|4432.42|4432.42|0
1623051280000|2021-06-07 07:34:40|4433.41|4433.41|4433.41|4433.41|4433.41|4433.41|4433.41|4433.41|0
1623051290000|2021-06-07 07:34:50|4433.53|4433.53|4433.68|4433.68|4433.68|4433.68|4433.53|4433.53|0
1623051300000|2021-06-07 07:35:00|4433.98|4433.98|4432.12|4432.12|4433.98|4433.98|4432.12|4432.12|0
1623051310000|2021-06-07 07:35:10|4432.03|4432.03|4430.76|4430.76|4432.06|4432.06|4430.61|4430.61|0
1623051320000|2021-06-07 07:35:20|4430.46|4430.46|4430.23|4430.23|4430.46|4430.46|4429.93|4429.93|0
1623051330000|2021-06-07 07:35:30|4430.25|4430.25|4430.4|4430.4|4430.4|4430.4|4430.1|4430.1|0
1623051340000|2021-06-07 07:35:40|4430.38|4430.38|4430.29|4430.29|4430.38|4430.38|4430.29|4430.29|0
1623051350000|2021-06-07 07:35:50|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|0
1623051360000|2021-06-07 07:36:00|4430.89|4430.89|4430.89|4430.89|4430.89|4430.89|4430.89|4430.89|0
1623051370000|2021-06-07 07:36:10|4431.49|4431.49|4430.59|4430.59|4431.53|4431.53|4430.59|4430.59|0
1623051380000|2021-06-07 07:36:20|4430.44|4430.44|4430.14|4430.14|4430.44|4430.44|4430.14|4430.14|0
1623051390000|2021-06-07 07:36:30|4430.44|4430.44|4430.14|4430.14|4430.44|4430.44|4430.14|4430.14|0
1623051400000|2021-06-07 07:36:40|4429.54|4429.54|4429.54|4429.54|4429.54|4429.54|4429.54|4429.54|0
1623051410000|2021-06-07 07:36:50|4429.39|4429.39|4429.24|4429.24|4429.39|4429.39|4429.24|4429.24|0
1623051420000|2021-06-07 07:37:00|4429.54|4429.54|4429.24|4429.24|4429.54|4429.54|4429.24|4429.24|0
1623051430000|2021-06-07 07:37:10|4429.54|4429.54|4429.84|4429.84|4429.84|4429.84|4429.54|4429.54|0
1623051440000|2021-06-07 07:37:20|4430.44|4430.44|4430.2|4430.2|4430.44|4430.44|4430.14|4430.14|0
1623051450000|2021-06-07 07:37:30|4430.1|4430.1|4430.1|4430.1|4430.1|4430.1|4430.1|4430.1|0
1623051460000|2021-06-07 07:37:40|4430.41|4430.41|4430.41|4430.41|4430.41|4430.41|4430.41|4430.41|0
1623051470000|2021-06-07 07:37:50|4430.32|4430.32|4430.84|4430.84|4430.95|4430.95|4430.01|4430.01|0
1623051480000|2021-06-07 07:38:00|4430.76|4430.76|4430.76|4430.76|4430.76|4430.76|4430.76|4430.76|0
1623051490000|2021-06-07 07:38:10|4430.85|4430.85|4430.85|4430.85|4430.85|4430.85|4430.85|4430.85|0
1623051510000|2021-06-07 07:38:30|4430.71|4430.71|4430.71|4430.71|4430.71|4430.71|4430.71|4430.71|0
1623051540000|2021-06-07 07:39:00|4430.74|4430.74|4430.39|4430.39|4430.74|4430.74|4430.39|4430.39|0
1623051550000|2021-06-07 07:39:10|4430.28|4430.28|4430.33|4430.33|4430.41|4430.41|4429.69|4429.69|0
1623051560000|2021-06-07 07:39:20|4430.03|4430.03|4429.97|4429.97|4430.03|4430.03|4429.97|4429.97|0
1623051570000|2021-06-07 07:39:30|4429.91|4429.91|4429.68|4429.68|4429.91|4429.91|4429.68|4429.68|0
1623051600000|2021-06-07 07:40:00|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|0
1623051610000|2021-06-07 07:40:10|4429.28|4429.28|4429.53|4429.53|4429.53|4429.53|4429.23|4429.23|0
1623051620000|2021-06-07 07:40:20|4429.23|4429.23|4428.93|4428.93|4429.23|4429.23|4428.93|4428.93|0
1623051630000|2021-06-07 07:40:30|4428.63|4428.63|4428.48|4428.48|4428.63|4428.63|4428.48|4428.48|0
1623051640000|2021-06-07 07:40:40|4428.39|4428.39|4428.69|4428.69|4428.69|4428.69|4428.39|4428.39|0
1623051650000|2021-06-07 07:40:50|4429|4429|4429.3|4429.3|4429.3|4429.3|4429|4429|0
1623051660000|2021-06-07 07:41:00|4428.55|4428.55|4428.55|4428.55|4428.55|4428.55|4428.55|4428.55|0
1623051690000|2021-06-07 07:41:30|4428.64|4428.64|4428.64|4428.64|4428.64|4428.64|4428.64|4428.64|0
1623051710000|2021-06-07 07:41:50|4428.49|4428.49|4428.64|4428.64|4428.64|4428.64|4428.49|4428.49|0
1623051720000|2021-06-07 07:42:00|4428.71|4428.71|4427.63|4427.63|4428.71|4428.71|4427.63|4427.63|0
1623051730000|2021-06-07 07:42:10|4427.33|4427.33|4427.02|4427.02|4427.33|4427.33|4426.73|4426.73|0
1623051740000|2021-06-07 07:42:20|4427.17|4427.17|4427.66|4427.66|4427.66|4427.66|4427.06|4427.06|0
1623051750000|2021-06-07 07:42:30|4427.43|4427.43|4427.13|4427.13|4427.43|4427.43|4426.83|4426.83|0
1623051760000|2021-06-07 07:42:40|4427.28|4427.28|4427.73|4427.73|4427.73|4427.73|4427.28|4427.28|0
1623051770000|2021-06-07 07:42:50|4428.03|4428.03|4428.03|4428.03|4428.03|4428.03|4428.03|4428.03|0
1623051780000|2021-06-07 07:43:00|4428.33|4428.33|4428.03|4428.03|4428.33|4428.33|4428.03|4428.03|0
1623051790000|2021-06-07 07:43:10|4427.88|4427.88|4427.88|4427.88|4427.88|4427.88|4427.88|4427.88|0
1623051800000|2021-06-07 07:43:20|4428.18|4428.18|4428.03|4428.03|4428.18|4428.18|4427.88|4427.88|0
1623051830000|2021-06-07 07:43:50|4427.43|4427.43|4427.23|4427.23|4427.43|4427.43|4427.23|4427.23|0
1623051870000|2021-06-07 07:44:30|4427.32|4427.32|4427.32|4427.32|4427.32|4427.32|4427.32|4427.32|0
1623051880000|2021-06-07 07:44:40|4427.03|4427.03|4427.33|4427.33|4427.33|4427.33|4427.03|4427.03|0
1623051890000|2021-06-07 07:44:50|4427.63|4427.63|4428.38|4428.38|4428.38|4428.38|4427.63|4427.63|0
1623051910000|2021-06-07 07:45:10|4428.53|4428.53|4428.9|4428.9|4428.98|4428.98|4428.53|4428.53|0
1623051920000|2021-06-07 07:45:20|4428.6|4428.6|4428.26|4428.26|4428.6|4428.6|4428.26|4428.26|0
1623051930000|2021-06-07 07:45:30|4428.22|4428.22|4428.27|4428.27|4428.27|4428.27|4428.22|4428.22|0
1623051940000|2021-06-07 07:45:40|4428.18|4428.18|4428.18|4428.18|4428.18|4428.18|4428.18|4428.18|0
1623051950000|2021-06-07 07:45:50|4428.27|4428.27|4427.52|4427.52|4428.27|4428.27|4427.52|4427.52|0
1623051960000|2021-06-07 07:46:00|4427.22|4427.22|4427.22|4427.22|4427.22|4427.22|4427.22|4427.22|0
1623051980000|2021-06-07 07:46:20|4427.52|4427.52|4427.52|4427.52|4427.52|4427.52|4427.52|4427.52|0
1623051990000|2021-06-07 07:46:30|4426.92|4426.92|4427.26|4427.26|4427.26|4427.26|4426.92|4426.92|0
1623052000000|2021-06-07 07:46:40|4426.96|4426.96|4426.66|4426.66|4426.96|4426.96|4426.66|4426.66|0
1623052010000|2021-06-07 07:46:50|4426.36|4426.36|4426.81|4426.81|4426.81|4426.81|4426.36|4426.36|0
1623052020000|2021-06-07 07:47:00|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|0
1623052030000|2021-06-07 07:47:10|4426.22|4426.22|4426.22|4426.22|4426.22|4426.22|4426.22|4426.22|0
1623052050000|2021-06-07 07:47:30|4426.31|4426.31|4425.62|4425.62|4426.31|4426.31|4425.62|4425.62|0
1623052060000|2021-06-07 07:47:40|4425.32|4425.32|4425.62|4425.62|4425.62|4425.62|4425.32|4425.32|0
1623052070000|2021-06-07 07:47:50|4425.92|4425.92|4425.2|4425.2|4425.92|4425.92|4425.2|4425.2|0
1623052080000|2021-06-07 07:48:00|4424.9|4424.9|4424.6|4424.6|4424.9|4424.9|4424.6|4424.6|0
1623052090000|2021-06-07 07:48:10|4424.51|4424.51|4424.68|4424.68|4424.69|4424.69|4424.51|4424.51|0
1623052100000|2021-06-07 07:48:20|4424.08|4424.08|4423.18|4423.18|4424.08|4424.08|4423.18|4423.18|0
1623052120000|2021-06-07 07:48:40|4423.07|4423.07|4423.01|4423.01|4423.07|4423.07|4423.01|4423.01|0
1623052130000|2021-06-07 07:48:50|4422.89|4422.89|4422.84|4422.84|4422.89|4422.89|4422.84|4422.84|0
1623052160000|2021-06-07 07:49:20|4423.44|4423.44|4423.74|4423.74|4423.74|4423.74|4423.44|4423.44|0
1623052170000|2021-06-07 07:49:30|4423.79|4423.79|4422.88|4422.88|4423.79|4423.79|4422.88|4422.88|0
1623052180000|2021-06-07 07:49:40|4423.18|4423.18|4423.48|4423.48|4423.48|4423.48|4423.18|4423.18|0
1623052190000|2021-06-07 07:49:50|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|0
1623052200000|2021-06-07 07:50:00|4423.48|4423.48|4423.48|4423.48|4423.66|4423.66|4423.48|4423.48|0
1623052220000|2021-06-07 07:50:20|4423.78|4423.78|4424.08|4424.08|4424.08|4424.08|4423.78|4423.78|0
1623052230000|2021-06-07 07:50:30|4424.11|4424.11|4424.03|4424.03|4424.11|4424.11|4424.03|4424.03|0
1623052240000|2021-06-07 07:50:40|4423.73|4423.73|4423.46|4423.46|4423.73|4423.73|4423.46|4423.46|0
1623052250000|2021-06-07 07:50:50|4423.16|4423.16|4422.84|4422.84|4423.16|4423.16|4422.84|4422.84|0
1623052260000|2021-06-07 07:51:00|4422.54|4422.54|4422.69|4422.69|4422.99|4422.99|4422.54|4422.54|0
1623052270000|2021-06-07 07:51:10|4422.33|4422.33|4422.33|4422.33|4422.33|4422.33|4422.33|4422.33|0
1623052280000|2021-06-07 07:51:20|4422.63|4422.63|4422.63|4422.63|4422.63|4422.63|4422.33|4422.33|0
1623052290000|2021-06-07 07:51:30|4422.03|4422.03|4422.03|4422.03|4422.03|4422.03|4422.03|4422.03|0
1623052300000|2021-06-07 07:51:40|4422.11|4422.11|4422.11|4422.11|4422.11|4422.11|4422.11|4422.11|0
1623052320000|2021-06-07 07:52:00|4421.96|4421.96|4421.96|4421.96|4421.96|4421.96|4421.96|4421.96|0
1623052330000|2021-06-07 07:52:10|4421.66|4421.66|4421.78|4421.78|4421.78|4421.78|4421.66|4421.66|0
1623052340000|2021-06-07 07:52:20|4421.83|4421.83|4421.83|4421.83|4421.83|4421.83|4421.83|4421.83|0
1623052370000|2021-06-07 07:52:50|4422.73|4422.73|4423.16|4423.16|4423.18|4423.18|4422.73|4422.73|0
1623052400000|2021-06-07 07:53:20|4423.01|4423.01|4424.06|4424.06|4424.06|4424.06|4423.01|4423.01|0
1623052420000|2021-06-07 07:53:40|4424.15|4424.15|4423.55|4423.55|4424.15|4424.15|4423.55|4423.55|0
1623052440000|2021-06-07 07:54:00|4423.25|4423.25|4423.25|4423.25|4423.25|4423.25|4423.25|4423.25|0
1623052460000|2021-06-07 07:54:20|4422.95|4422.95|4422.8|4422.8|4422.95|4422.95|4422.8|4422.8|0
1623052480000|2021-06-07 07:54:40|4422.77|4422.77|4423.29|4423.29|4423.29|4423.29|4422.69|4422.69|0
1623052490000|2021-06-07 07:54:50|4423.73|4423.73|4423.73|4423.73|4423.73|4423.73|4423.73|4423.73|0
1623052500000|2021-06-07 07:55:00|4423.55|4423.55|4423.64|4423.64|4423.64|4423.64|4423.55|4423.55|0
1623052510000|2021-06-07 07:55:10|4423.68|4423.68|4423.74|4423.74|4423.74|4423.74|4423.68|4423.68|0
1623052530000|2021-06-07 07:55:30|4423.44|4423.44|4423.44|4423.44|4423.44|4423.44|4423.44|4423.44|0
1623052540000|2021-06-07 07:55:40|4424.04|4424.04|4424.04|4424.04|4424.04|4424.04|4424.04|4424.04|0
1623052550000|2021-06-07 07:55:50|4423.74|4423.74|4423.66|4423.66|4423.78|4423.78|4423.62|4423.62|0
1623052560000|2021-06-07 07:56:00|4423.62|4423.62|4423.02|4423.02|4423.62|4423.62|4422.79|4422.79|0
1623052570000|2021-06-07 07:56:10|4422.93|4422.93|4423.32|4423.32|4423.32|4423.32|4422.93|4422.93|0
1623052580000|2021-06-07 07:56:20|4423.38|4423.38|4423.97|4423.97|4423.97|4423.97|4423.38|4423.38|0
1623052590000|2021-06-07 07:56:30|4423.67|4423.67|4423.57|4423.57|4423.67|4423.67|4423.57|4423.57|0
1623052600000|2021-06-07 07:56:40|4423.72|4423.72|4424.47|4424.47|4424.47|4424.47|4423.72|4423.72|0
1623052610000|2021-06-07 07:56:50|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|0
1623052620000|2021-06-07 07:57:00|4424.1|4424.1|4424.4|4424.4|4424.4|4424.4|4424.1|4424.1|0
1623052660000|2021-06-07 07:57:40|4424.55|4424.55|4424.55|4424.55|4424.55|4424.55|4424.55|4424.55|0
1623052670000|2021-06-07 07:57:50|4424.99|4424.99|4425.59|4425.59|4425.59|4425.59|4424.99|4424.99|0
1623052680000|2021-06-07 07:58:00|4425.41|4425.41|4423.83|4423.83|4425.41|4425.41|4423.83|4423.83|0
1623052690000|2021-06-07 07:58:10|4423.87|4423.87|4423.87|4423.87|4423.87|4423.87|4423.87|4423.87|0
1623052710000|2021-06-07 07:58:30|4424.17|4424.17|4424.23|4424.23|4424.23|4424.23|4424.12|4424.12|0
1623052720000|2021-06-07 07:58:40|4424.53|4424.53|4423.78|4423.78|4424.53|4424.53|4423.63|4423.63|0
1623052730000|2021-06-07 07:58:50|4423.63|4423.63|4423.63|4423.63|4423.63|4423.63|4423.63|4423.63|0
1623052740000|2021-06-07 07:59:00|4423.33|4423.33|4422.48|4422.48|4423.33|4423.33|4422.48|4422.48|0
1623052760000|2021-06-07 07:59:20|4422.78|4422.78|4422.78|4422.78|4422.78|4422.78|4422.78|4422.78|0
1623052780000|2021-06-07 07:59:40|4422.69|4422.69|4422.69|4422.69|4422.69|4422.69|4422.69|4422.69|0
1623052790000|2021-06-07 07:59:50|4422.39|4422.39|4422.28|4422.28|4422.39|4422.39|4422.28|4422.28|0
1623052800000|2021-06-07 08:00:00|4422.42|4422.42|4423.17|4423.17|4423.17|4423.17|4422.42|4422.42|0
1623052810000|2021-06-07 08:00:10|4422.87|4422.87|4422.42|4422.42|4422.87|4422.87|4422.28|4422.28|0
1623052820000|2021-06-07 08:00:20|4422.87|4422.87|4422.87|4422.87|4422.87|4422.87|4422.87|4422.87|0
1623052830000|2021-06-07 08:00:30|4423.17|4423.17|4423.29|4423.29|4423.47|4423.47|4423.17|4423.17|0
1623052840000|2021-06-07 08:00:40|4423.22|4423.22|4423.07|4423.07|4423.22|4423.22|4422.77|4422.77|0
1623052850000|2021-06-07 08:00:50|4423.37|4423.37|4423.07|4423.07|4423.37|4423.37|4423.07|4423.07|0
1623052860000|2021-06-07 08:01:00|4423.1|4423.1|4423.1|4423.1|4423.1|4423.1|4423.1|4423.1|0
1623052870000|2021-06-07 08:01:10|4423.19|4423.19|4423.19|4423.19|4423.19|4423.19|4423.19|4423.19|0
1623052890000|2021-06-07 08:01:30|4423.11|4423.11|4423.08|4423.08|4423.11|4423.11|4423.08|4423.08|0
1623052900000|2021-06-07 08:01:40|4423.22|4423.22|4423.37|4423.37|4423.37|4423.37|4423.22|4423.22|0
1623052910000|2021-06-07 08:01:50|4423.52|4423.52|4423.52|4423.52|4423.52|4423.52|4423.52|4423.52|0
1623052920000|2021-06-07 08:02:00|4423.56|4423.56|4422.87|4422.87|4423.56|4423.56|4422.87|4422.87|0
1623052930000|2021-06-07 08:02:10|4422.98|4422.98|4422.98|4422.98|4422.98|4422.98|4422.98|4422.98|0
1623052940000|2021-06-07 08:02:20|4423.13|4423.13|4423.11|4423.11|4423.17|4423.17|4423.11|4423.11|0
1623052960000|2021-06-07 08:02:40|4423.41|4423.41|4423.11|4423.11|4423.41|4423.41|4423.11|4423.11|0
1623052970000|2021-06-07 08:02:50|4422.82|4422.82|4422.5|4422.5|4422.82|4422.82|4422.5|4422.5|0
1623052980000|2021-06-07 08:03:00|4422.8|4422.8|4422.94|4422.94|4423.39|4423.39|4422.8|4422.8|0
1623052990000|2021-06-07 08:03:10|4423.03|4423.03|4423.27|4423.27|4423.27|4423.27|4423.03|4423.03|0
1623053000000|2021-06-07 08:03:20|4423.24|4423.24|4423.27|4423.27|4423.27|4423.27|4423.24|4423.24|0
1623053020000|2021-06-07 08:03:40|4423.57|4423.57|4423.27|4423.27|4423.57|4423.57|4423.27|4423.27|0
1623053030000|2021-06-07 08:03:50|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|0
1623053050000|2021-06-07 08:04:10|4423.48|4423.48|4423.48|4423.48|4423.48|4423.48|4423.48|4423.48|0
1623053060000|2021-06-07 08:04:20|4423.39|4423.39|4423.69|4423.69|4423.69|4423.69|4423.39|4423.39|0
1623053070000|2021-06-07 08:04:30|4424.14|4424.14|4424.14|4424.14|4424.14|4424.14|4424.14|4424.14|0
1623053080000|2021-06-07 08:04:40|4424.44|4424.44|4424.44|4424.44|4424.44|4424.44|4424.44|4424.44|0
1623053090000|2021-06-07 08:04:50|4424.14|4424.14|4424.44|4424.44|4424.44|4424.44|4424.14|4424.14|0
1623053100000|2021-06-07 08:05:00|4424.74|4424.74|4424.74|4424.74|4424.74|4424.74|4424.74|4424.74|0
1623053110000|2021-06-07 08:05:10|4425.34|4425.34|4423.69|4423.69|4425.34|4425.34|4423.69|4423.69|0
1623053120000|2021-06-07 08:05:20|4423.52|4423.52|4422.9|4422.9|4423.52|4423.52|4422.45|4422.45|0
1623053140000|2021-06-07 08:05:40|4422.84|4422.84|4422.75|4422.75|4422.84|4422.84|4422.75|4422.75|0
1623053160000|2021-06-07 08:06:00|4423.36|4423.36|4423.5|4423.5|4423.5|4423.5|4423.36|4423.36|0
1623053180000|2021-06-07 08:06:20|4423.2|4423.2|4423.29|4423.29|4423.29|4423.29|4423.2|4423.2|0
1623053190000|2021-06-07 08:06:30|4423.22|4423.22|4423.37|4423.37|4423.37|4423.37|4423.22|4423.22|0
1623053200000|2021-06-07 08:06:40|4423.46|4423.46|4423.46|4423.46|4423.46|4423.46|4423.46|4423.46|0
1623053210000|2021-06-07 08:06:50|4423.16|4423.16|4423.24|4423.24|4423.24|4423.24|4423.16|4423.16|0
1623053220000|2021-06-07 08:07:00|4423.54|4423.54|4423.54|4423.54|4423.54|4423.54|4423.54|4423.54|0
1623053230000|2021-06-07 08:07:10|4423.33|4423.33|4422.4|4422.4|4423.33|4423.33|4422.4|4422.4|0
1623053240000|2021-06-07 08:07:20|4422.7|4422.7|4422.8|4422.8|4422.8|4422.8|4422.7|4422.7|0
1623053250000|2021-06-07 08:07:30|4422.49|4422.49|4422.64|4422.64|4422.94|4422.94|4422.49|4422.49|0
1623053260000|2021-06-07 08:07:40|4422.82|4422.82|4422.82|4422.82|4422.82|4422.82|4422.82|4422.82|0
1623053270000|2021-06-07 08:07:50|4422.94|4422.94|4423.05|4423.05|4423.05|4423.05|4422.94|4422.94|0
1623053280000|2021-06-07 08:08:00|4423.35|4423.35|4423.21|4423.21|4423.35|4423.35|4423.21|4423.21|0
1623053290000|2021-06-07 08:08:10|4423.51|4423.51|4423.51|4423.51|4423.51|4423.51|4423.51|4423.51|0
1623053300000|2021-06-07 08:08:20|4423.8|4423.8|4423.8|4423.8|4423.8|4423.8|4423.8|4423.8|0
1623053310000|2021-06-07 08:08:30|4424.1|4424.1|4424.1|4424.1|4424.1|4424.1|4424.1|4424.1|0
1623053320000|2021-06-07 08:08:40|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|0
1623053330000|2021-06-07 08:08:50|4424.49|4424.49|4424.58|4424.58|4424.58|4424.58|4424.49|4424.49|0
1623053340000|2021-06-07 08:09:00|4424.89|4424.89|4424.89|4424.89|4424.89|4424.89|4424.89|4424.89|0
1623053350000|2021-06-07 08:09:10|4425.19|4425.19|4425.39|4425.39|4425.39|4425.39|4424.98|4424.98|0
1623053360000|2021-06-07 08:09:20|4425.43|4425.43|4425.56|4425.56|4425.56|4425.56|4425.43|4425.43|0
1623053370000|2021-06-07 08:09:30|4425.5|4425.5|4425.95|4425.95|4425.95|4425.95|4425.5|4425.5|0
1623053380000|2021-06-07 08:09:40|4425.91|4425.91|4425.82|4425.82|4425.95|4425.95|4425.82|4425.82|0
1623053390000|2021-06-07 08:09:50|4425.77|4425.77|4426.37|4426.37|4426.37|4426.37|4425.77|4425.77|0
1623053400000|2021-06-07 08:10:00|4426.67|4426.67|4426.4|4426.4|4426.76|4426.76|4426.22|4426.22|0
1623053410000|2021-06-07 08:10:10|4426.25|4426.25|4426.25|4426.25|4426.25|4426.25|4426.25|4426.25|0
1623053420000|2021-06-07 08:10:20|4426.55|4426.55|4426.7|4426.7|4426.7|4426.7|4426.4|4426.4|0
1623053430000|2021-06-07 08:10:30|4426.79|4426.79|4426.79|4426.79|4426.79|4426.79|4426.79|4426.79|0
1623053450000|2021-06-07 08:10:50|4426.49|4426.49|4426.49|4426.49|4426.49|4426.49|4426.49|4426.49|0
1623053460000|2021-06-07 08:11:00|4427.39|4427.39|4427.54|4427.54|4427.54|4427.54|4427.39|4427.39|0
1623053480000|2021-06-07 08:11:20|4427.84|4427.84|4428.29|4428.29|4428.29|4428.29|4427.84|4427.84|0
1623053490000|2021-06-07 08:11:30|4428.59|4428.59|4429.19|4429.19|4429.19|4429.19|4428.59|4428.59|0
1623053500000|2021-06-07 08:11:40|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|0
1623053520000|2021-06-07 08:12:00|4428.98|4428.98|4428.38|4428.38|4428.98|4428.98|4428.38|4428.38|0
1623053540000|2021-06-07 08:12:20|4428.29|4428.29|4428.29|4428.29|4428.29|4428.29|4428.29|4428.29|0
1623053550000|2021-06-07 08:12:30|4427.99|4427.99|4427.86|4427.86|4427.99|4427.99|4427.86|4427.86|0
1623053560000|2021-06-07 08:12:40|4427.56|4427.56|4428.16|4428.16|4428.16|4428.16|4427.56|4427.56|0
1623053570000|2021-06-07 08:12:50|4428.18|4428.18|4428.18|4428.18|4428.18|4428.18|4428.18|4428.18|0
1623053580000|2021-06-07 08:13:00|4428.09|4428.09|4427.91|4427.91|4428.09|4428.09|4427.91|4427.91|0
1623053590000|2021-06-07 08:13:10|4428.09|4428.09|4428.09|4428.09|4428.09|4428.09|4428.09|4428.09|0
1623053610000|2021-06-07 08:13:30|4428.39|4428.39|4428.39|4428.39|4428.39|4428.39|4428.39|4428.39|0
1623053620000|2021-06-07 08:13:40|4428.84|4428.84|4428.84|4428.84|4428.84|4428.84|4428.84|4428.84|0
1623053630000|2021-06-07 08:13:50|4428.8|4428.8|4428.8|4428.8|4428.8|4428.8|4428.8|4428.8|0
1623053640000|2021-06-07 08:14:00|4428.89|4428.89|4428.2|4428.2|4428.89|4428.89|4428.2|4428.2|0
1623053650000|2021-06-07 08:14:10|4427.9|4427.9|4427.9|4427.9|4427.9|4427.9|4427.9|4427.9|0
1623053680000|2021-06-07 08:14:40|4427.85|4427.85|4427.79|4427.79|4427.85|4427.85|4427.79|4427.79|0
1623053690000|2021-06-07 08:14:50|4427.49|4427.49|4427.49|4427.49|4427.49|4427.49|4427.49|4427.49|0
1623053700000|2021-06-07 08:15:00|4427.34|4427.34|4426.77|4426.77|4427.34|4427.34|4426.77|4426.77|0
1623053710000|2021-06-07 08:15:10|4426.17|4426.17|4425.87|4425.87|4426.17|4426.17|4425.72|4425.72|0
1623053720000|2021-06-07 08:15:20|4425.75|4425.75|4425.75|4425.75|4425.75|4425.75|4425.75|4425.75|0
1623053730000|2021-06-07 08:15:30|4425.31|4425.31|4425.31|4425.31|4425.31|4425.31|4425.31|4425.31|0
1623053740000|2021-06-07 08:15:40|4425.16|4425.16|4425.12|4425.12|4425.16|4425.16|4425.12|4425.12|0
1623053750000|2021-06-07 08:15:50|4425.08|4425.08|4424.93|4424.93|4425.08|4425.08|4424.93|4424.93|0
1623053760000|2021-06-07 08:16:00|4425.23|4425.23|4425.05|4425.05|4425.23|4425.23|4425.05|4425.05|0
1623053780000|2021-06-07 08:16:20|4425.01|4425.01|4424.71|4424.71|4425.01|4425.01|4424.71|4424.71|0
1623053790000|2021-06-07 08:16:30|4424.66|4424.66|4424.54|4424.54|4424.66|4424.66|4424.54|4424.54|0
1623053810000|2021-06-07 08:16:50|4424.52|4424.52|4424.82|4424.82|4424.82|4424.82|4424.52|4424.52|0
1623053820000|2021-06-07 08:17:00|4424.91|4424.91|4424.91|4424.91|4424.91|4424.91|4424.91|4424.91|0
1623053830000|2021-06-07 08:17:10|4424.31|4424.31|4423.71|4423.71|4424.31|4424.31|4423.71|4423.71|0
1623053850000|2021-06-07 08:17:30|4423.8|4423.8|4423.93|4423.93|4424.1|4424.1|4423.8|4423.8|0
1623053860000|2021-06-07 08:17:40|4423.19|4423.19|4423.19|4423.19|4423.19|4423.19|4423.19|4423.19|0
1623053870000|2021-06-07 08:17:50|4423.04|4423.04|4422.89|4422.89|4423.04|4423.04|4422.89|4422.89|0
1623053880000|2021-06-07 08:18:00|4422.94|4422.94|4422.25|4422.25|4422.94|4422.94|4422.25|4422.25|0
1623053890000|2021-06-07 08:18:10|4422.55|4422.55|4422.85|4422.85|4422.85|4422.85|4422.55|4422.55|0
1623053910000|2021-06-07 08:18:30|4422.7|4422.7|4422.79|4422.79|4422.79|4422.79|4422.7|4422.7|0
1623053920000|2021-06-07 08:18:40|4423.09|4423.09|4423.33|4423.33|4423.33|4423.33|4423.09|4423.09|0
1623053940000|2021-06-07 08:19:00|4423.48|4423.48|4423.61|4423.61|4423.79|4423.79|4423.48|4423.48|0
1623053950000|2021-06-07 08:19:10|4423.49|4423.49|4423.49|4423.49|4423.49|4423.49|4423.49|4423.49|0
1623053960000|2021-06-07 08:19:20|4423.34|4423.34|4423.34|4423.34|4423.34|4423.34|4423.34|4423.34|0
1623053970000|2021-06-07 08:19:30|4422.89|4422.89|4422.89|4422.89|4422.89|4422.89|4422.89|4422.89|0
1623053980000|2021-06-07 08:19:40|4422.59|4422.59|4422.59|4422.59|4422.59|4422.59|4422.59|4422.59|0
1623053990000|2021-06-07 08:19:50|4422.5|4422.5|4422.5|4422.5|4422.5|4422.5|4422.5|4422.5|0
1623054000000|2021-06-07 08:20:00|4422.43|4422.43|4421.85|4421.85|4422.43|4422.43|4421.85|4421.85|0
1623054010000|2021-06-07 08:20:10|4422.15|4422.15|4422.45|4422.45|4422.45|4422.45|4422.15|4422.15|0
1623054020000|2021-06-07 08:20:20|4422.75|4422.75|4423.2|4423.2|4423.2|4423.2|4422.75|4422.75|0
1623054030000|2021-06-07 08:20:30|4422.6|4422.6|4422.6|4422.6|4422.6|4422.6|4422.6|4422.6|0
1623054050000|2021-06-07 08:20:50|4422.51|4422.51|4422.21|4422.21|4422.51|4422.51|4422.21|4422.21|0
1623054080000|2021-06-07 08:21:20|4422.51|4422.51|4422.06|4422.06|4422.51|4422.51|4422.06|4422.06|0
1623054090000|2021-06-07 08:21:30|4422.03|4422.03|4421.14|4421.14|4422.03|4422.03|4421.14|4421.14|0
1623054120000|2021-06-07 08:22:00|4420.69|4420.69|4420.69|4420.69|4420.69|4420.69|4420.69|4420.69|0
1623054130000|2021-06-07 08:22:10|4420.39|4420.39|4420.03|4420.03|4420.39|4420.39|4420.03|4420.03|0
1623054140000|2021-06-07 08:22:20|4419.94|4419.94|4419.34|4419.34|4419.94|4419.94|4419.34|4419.34|0
1623054150000|2021-06-07 08:22:30|4419.26|4419.26|4419.26|4419.26|4419.26|4419.26|4419.26|4419.26|0
1623054160000|2021-06-07 08:22:40|4419.11|4419.11|4419.41|4419.41|4419.41|4419.41|4419.11|4419.11|0
1623054180000|2021-06-07 08:23:00|4419.05|4419.05|4419.35|4419.35|4419.35|4419.35|4419.05|4419.05|0
1623054190000|2021-06-07 08:23:10|4419.2|4419.2|4419.2|4419.2|4419.2|4419.2|4419.2|4419.2|0
1623054210000|2021-06-07 08:23:30|4419.05|4419.05|4418.86|4418.86|4419.05|4419.05|4418.86|4418.86|0
1623054220000|2021-06-07 08:23:40|4418.89|4418.89|4418.74|4418.74|4418.89|4418.89|4418.74|4418.74|0
1623054240000|2021-06-07 08:24:00|4418.14|4418.14|4418.44|4418.44|4418.44|4418.44|4418.14|4418.14|0
1623054250000|2021-06-07 08:24:10|4418.55|4418.55|4418.55|4418.55|4418.55|4418.55|4418.55|4418.55|0
1623054260000|2021-06-07 08:24:20|4418.61|4418.61|4418.6|4418.6|4418.61|4418.61|4418.57|4418.57|0
1623054270000|2021-06-07 08:24:30|4417.99|4417.99|4417.69|4417.69|4417.99|4417.99|4417.69|4417.69|0
1623054280000|2021-06-07 08:24:40|4417.67|4417.67|4417.72|4417.72|4417.72|4417.72|4417.67|4417.67|0
1623054290000|2021-06-07 08:24:50|4417.78|4417.78|4416.95|4416.95|4417.78|4417.78|4416.88|4416.88|0
1623054310000|2021-06-07 08:25:10|4417.04|4417.04|4417.04|4417.04|4417.04|4417.04|4417.04|4417.04|0
1623054320000|2021-06-07 08:25:20|4416.86|4416.86|4416.86|4416.86|4416.86|4416.86|4416.86|4416.86|0
1623054330000|2021-06-07 08:25:30|4416.71|4416.71|4416.71|4416.71|4416.71|4416.71|4416.71|4416.71|0
1623054340000|2021-06-07 08:25:40|4416.11|4416.11|4415.92|4415.92|4416.11|4416.11|4415.92|4415.92|0
1623054360000|2021-06-07 08:26:00|4416.01|4416.01|4417.21|4417.21|4417.21|4417.21|4416.01|4416.01|0
1623054370000|2021-06-07 08:26:10|4416.76|4416.76|4417.06|4417.06|4417.06|4417.06|4416.76|4416.76|0
1623054380000|2021-06-07 08:26:20|4416.76|4416.76|4416.91|4416.91|4416.91|4416.91|4416.61|4416.61|0
1623054390000|2021-06-07 08:26:30|4417.21|4417.21|4417.09|4417.09|4417.21|4417.21|4417.09|4417.09|0
1623054400000|2021-06-07 08:26:40|4417|4417|4416.79|4416.79|4417|4417|4416.7|4416.7|0
1623054420000|2021-06-07 08:27:00|4416.71|4416.71|4416.64|4416.64|4416.71|4416.71|4416.64|4416.64|0
1623054430000|2021-06-07 08:27:10|4416.34|4416.34|4416.51|4416.51|4416.51|4416.51|4416.19|4416.19|0
1623054450000|2021-06-07 08:27:30|4416.81|4416.81|4417.41|4417.41|4417.41|4417.41|4416.81|4416.81|0
1623054460000|2021-06-07 08:27:40|4417.86|4417.86|4417.86|4417.86|4417.86|4417.86|4417.86|4417.86|0
1623054470000|2021-06-07 08:27:50|4417.56|4417.56|4417.26|4417.26|4417.86|4417.86|4417.26|4417.26|0
1623054480000|2021-06-07 08:28:00|4417.3|4417.3|4416.96|4416.96|4417.3|4417.3|4416.96|4416.96|0
1623054490000|2021-06-07 08:28:10|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|0
1623054500000|2021-06-07 08:28:20|4416.67|4416.67|4416.67|4416.67|4416.67|4416.67|4416.67|4416.67|0
1623054520000|2021-06-07 08:28:40|4416.63|4416.63|4416.55|4416.55|4416.63|4416.63|4416.55|4416.55|0
1623054530000|2021-06-07 08:28:50|4416.25|4416.25|4416.25|4416.25|4416.25|4416.25|4416.25|4416.25|0
1623054540000|2021-06-07 08:29:00|4416.16|4416.16|4416.31|4416.31|4416.31|4416.31|4416.01|4416.01|0
1623054550000|2021-06-07 08:29:10|4416.01|4416.01|4416.01|4416.01|4416.01|4416.01|4416.01|4416.01|0
1623054560000|2021-06-07 08:29:20|4415.86|4415.86|4416.46|4416.46|4416.76|4416.76|4415.86|4415.86|0
1623054590000|2021-06-07 08:29:50|4416.16|4416.16|4416.16|4416.16|4416.16|4416.16|4416.16|4416.16|0
1623054610000|2021-06-07 08:30:10|4416.12|4416.12|4416.08|4416.08|4416.12|4416.12|4416.08|4416.08|0
1623054620000|2021-06-07 08:30:20|4416.17|4416.17|4416.32|4416.32|4416.32|4416.32|4416.17|4416.17|0
1623054630000|2021-06-07 08:30:30|4416.26|4416.26|4416.35|4416.35|4416.35|4416.35|4416.26|4416.26|0
1623054640000|2021-06-07 08:30:40|4416.65|4416.65|4416.65|4416.65|4416.65|4416.65|4416.65|4416.65|0
1623054660000|2021-06-07 08:31:00|4416.8|4416.8|4416.62|4416.62|4416.8|4416.8|4416.62|4416.62|0
1623054670000|2021-06-07 08:31:10|4416.47|4416.47|4416.01|4416.01|4416.47|4416.47|4416.01|4416.01|0
1623054680000|2021-06-07 08:31:20|4416.61|4416.61|4416.61|4416.61|4416.61|4416.61|4416.61|4416.61|0
1623054690000|2021-06-07 08:31:30|4416.65|4416.65|4416.8|4416.8|4416.8|4416.8|4416.35|4416.35|0
1623054730000|2021-06-07 08:32:10|4416.5|4416.5|4416.68|4416.68|4416.68|4416.68|4416.5|4416.5|0
1623054750000|2021-06-07 08:32:30|4416.5|4416.5|4416.59|4416.59|4416.59|4416.59|4416.5|4416.5|0
1623054760000|2021-06-07 08:32:40|4416.66|4416.66|4416.66|4416.66|4416.66|4416.66|4416.66|4416.66|0
1623054780000|2021-06-07 08:33:00|4416.51|4416.51|4416.51|4416.51|4416.51|4416.51|4416.51|4416.51|0
1623054790000|2021-06-07 08:33:10|4416.66|4416.66|4416.81|4416.81|4416.81|4416.81|4416.66|4416.66|0
1623054800000|2021-06-07 08:33:20|4417.11|4417.11|4418.23|4418.23|4418.23|4418.23|4417.06|4417.06|0
1623054810000|2021-06-07 08:33:30|4417.93|4417.93|4417.63|4417.63|4417.93|4417.93|4417.63|4417.63|0
1623054830000|2021-06-07 08:33:50|4417.54|4417.54|4417.54|4417.54|4417.54|4417.54|4417.54|4417.54|0
1623054840000|2021-06-07 08:34:00|4417.24|4417.24|4416.85|4416.85|4417.24|4417.24|4416.85|4416.85|0
1623054850000|2021-06-07 08:34:10|4417|4417|4417.15|4417.15|4417.15|4417.15|4417|4417|0
1623054860000|2021-06-07 08:34:20|4417.3|4417.3|4417.3|4417.3|4417.3|4417.3|4417.3|4417.3|0
1623054870000|2021-06-07 08:34:30|4417.6|4417.6|4417.3|4417.3|4417.6|4417.6|4417.3|4417.3|0
1623054890000|2021-06-07 08:34:50|4417|4417|4417|4417|4417|4417|4417|4417|0
1623054900000|2021-06-07 08:35:00|4417.09|4417.09|4417.18|4417.18|4417.18|4417.18|4417|4417|0
1623054910000|2021-06-07 08:35:10|4417.27|4417.27|4417.18|4417.18|4417.27|4417.27|4417.18|4417.18|0
1623054920000|2021-06-07 08:35:20|4417.48|4417.48|4417.48|4417.48|4417.48|4417.48|4417.48|4417.48|0
1623054940000|2021-06-07 08:35:40|4417.56|4417.56|4417.52|4417.52|4417.56|4417.56|4417.52|4417.52|0
1623054950000|2021-06-07 08:35:50|4417.48|4417.48|4417.33|4417.33|4417.48|4417.48|4417.33|4417.33|0
1623054960000|2021-06-07 08:36:00|4417.24|4417.24|4417.3|4417.3|4417.39|4417.39|4417.24|4417.24|0
1623054980000|2021-06-07 08:36:20|4417.15|4417.15|4417.08|4417.08|4417.15|4417.15|4417|4417|0
1623055010000|2021-06-07 08:36:50|4416.78|4416.78|4416.78|4416.78|4416.78|4416.78|4416.78|4416.78|0
1623055020000|2021-06-07 08:37:00|4416.75|4416.75|4416.84|4416.84|4416.93|4416.93|4416.75|4416.75|0
1623055040000|2021-06-07 08:37:20|4416.9|4416.9|4416.84|4416.84|4416.9|4416.9|4416.84|4416.84|0
1623055070000|2021-06-07 08:37:50|4416.88|4416.88|4416.92|4416.92|4416.92|4416.92|4416.88|4416.88|0
1623055080000|2021-06-07 08:38:00|4416.86|4416.86|4416.51|4416.51|4416.86|4416.86|4416.51|4416.51|0
1623055090000|2021-06-07 08:38:10|4416.62|4416.62|4416.59|4416.59|4416.62|4416.62|4416.59|4416.59|0
1623055100000|2021-06-07 08:38:20|4416.45|4416.45|4416.45|4416.45|4416.45|4416.45|4416.45|4416.45|0
1623055110000|2021-06-07 08:38:30|4416.5|4416.5|4416.56|4416.56|4416.56|4416.56|4416.5|4416.5|0
1623055120000|2021-06-07 08:38:40|4416.62|4416.62|4416.62|4416.62|4416.62|4416.62|4416.62|4416.62|0
1623055140000|2021-06-07 08:39:00|4416.32|4416.32|4415.87|4415.87|4416.32|4416.32|4415.72|4415.72|0
1623055150000|2021-06-07 08:39:10|4415.78|4415.78|4415.78|4415.78|4415.78|4415.78|4415.78|4415.78|0
1623055180000|2021-06-07 08:39:40|4415.8|4415.8|4415.8|4415.8|4415.8|4415.8|4415.8|4415.8|0
1623055190000|2021-06-07 08:39:50|4416.1|4416.1|4416.55|4416.55|4416.7|4416.7|4416.1|4416.1|0
1623055200000|2021-06-07 08:40:00|4416.4|4416.4|4416.02|4416.02|4416.4|4416.4|4415.87|4415.87|0
1623055220000|2021-06-07 08:40:20|4416.17|4416.17|4416.17|4416.17|4416.17|4416.17|4416.17|4416.17|0
1623055230000|2021-06-07 08:40:30|4416.15|4416.15|4416.22|4416.22|4416.22|4416.22|4416.13|4416.13|0
1623055240000|2021-06-07 08:40:40|4415.62|4415.62|4415.39|4415.39|4415.62|4415.62|4415.32|4415.32|0
1623055260000|2021-06-07 08:41:00|4415.37|4415.37|4415.37|4415.37|4415.37|4415.37|4415.37|4415.37|0
1623055280000|2021-06-07 08:41:20|4415.67|4415.67|4415.67|4415.67|4415.67|4415.67|4415.67|4415.67|0
1623055290000|2021-06-07 08:41:30|4415.84|4415.84|4415.84|4415.84|4415.84|4415.84|4415.84|4415.84|0
1623055310000|2021-06-07 08:41:50|4415.9|4415.9|4415.9|4415.9|4415.9|4415.9|4415.9|4415.9|0
1623055320000|2021-06-07 08:42:00|4416.2|4416.2|4416.2|4416.2|4416.2|4416.2|4416.2|4416.2|0
1623055330000|2021-06-07 08:42:10|4416.5|4416.5|4416.2|4416.2|4416.5|4416.5|4416.2|4416.2|0
1623055350000|2021-06-07 08:42:30|4416.35|4416.35|4416.35|4416.35|4416.35|4416.35|4416.35|4416.35|0
1623055360000|2021-06-07 08:42:40|4416.05|4416.05|4416.05|4416.05|4416.05|4416.05|4416.05|4416.05|0
1623055370000|2021-06-07 08:42:50|4415.75|4415.75|4415.75|4415.75|4415.75|4415.75|4415.75|4415.75|0
1623055380000|2021-06-07 08:43:00|4415.6|4415.6|4414.7|4414.7|4415.6|4415.6|4414.7|4414.7|0
1623055390000|2021-06-07 08:43:10|4414.85|4414.85|4414.85|4414.85|4414.85|4414.85|4414.85|4414.85|0
1623055410000|2021-06-07 08:43:30|4414.96|4414.96|4415.56|4415.56|4415.56|4415.56|4414.96|4414.96|0
1623055420000|2021-06-07 08:43:40|4415.45|4415.45|4415.39|4415.39|4415.45|4415.45|4415.39|4415.39|0
1623055440000|2021-06-07 08:44:00|4415.09|4415.09|4415.09|4415.09|4415.09|4415.09|4415.09|4415.09|0
1623055470000|2021-06-07 08:44:30|4415.21|4415.21|4415.21|4415.21|4415.21|4415.21|4415.18|4415.18|0
1623055500000|2021-06-07 08:45:00|4415.35|4415.35|4415.95|4415.95|4415.95|4415.95|4415.35|4415.35|0
1623055510000|2021-06-07 08:45:10|4416.12|4416.12|4416.42|4416.42|4416.42|4416.42|4416.12|4416.12|0
1623055520000|2021-06-07 08:45:20|4416.57|4416.57|4416.57|4416.57|4416.72|4416.72|4416.57|4416.57|0
1623055530000|2021-06-07 08:45:30|4417.47|4417.47|4417.77|4417.77|4417.77|4417.77|4417.47|4417.47|0
1623055550000|2021-06-07 08:45:50|4417.92|4417.92|4417.77|4417.77|4417.92|4417.92|4417.77|4417.77|0
1623055570000|2021-06-07 08:46:10|4418.22|4418.22|4418.22|4418.22|4418.22|4418.22|4418.22|4418.22|0
1623055600000|2021-06-07 08:46:40|4418.82|4418.82|4419.72|4419.72|4419.72|4419.72|4418.82|4418.82|0
1623055610000|2021-06-07 08:46:50|4418.52|4418.52|4418.52|4418.52|4418.52|4418.52|4418.52|4418.52|0
1623055620000|2021-06-07 08:47:00|4418.48|4418.48|4418.48|4418.48|4418.48|4418.48|4418.18|4418.18|0
1623055630000|2021-06-07 08:47:10|4418.18|4418.18|4418.27|4418.27|4418.27|4418.27|4418.18|4418.18|0
1623055640000|2021-06-07 08:47:20|4418.35|4418.35|4418.65|4418.65|4418.65|4418.65|4418.35|4418.35|0
1623055650000|2021-06-07 08:47:30|4418.62|4418.62|4418.62|4418.62|4418.62|4418.62|4418.62|4418.62|0
1623055660000|2021-06-07 08:47:40|4418.6|4418.6|4418.6|4418.6|4418.6|4418.6|4418.6|4418.6|0
1623055680000|2021-06-07 08:48:00|4418.3|4418.3|4417.7|4417.7|4418.3|4418.3|4417.7|4417.7|0
1623055690000|2021-06-07 08:48:10|4417.55|4417.55|4417.4|4417.4|4417.55|4417.55|4417.4|4417.4|0
1623055700000|2021-06-07 08:48:20|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|0
1623055710000|2021-06-07 08:48:30|4417.19|4417.19|4416.95|4416.95|4417.19|4417.19|4416.95|4416.95|0
1623055720000|2021-06-07 08:48:40|4416.86|4416.86|4416.86|4416.86|4416.86|4416.86|4416.86|4416.86|0
1623055730000|2021-06-07 08:48:50|4416.56|4416.56|4416.71|4416.71|4416.71|4416.71|4416.56|4416.56|0
1623055740000|2021-06-07 08:49:00|4416.76|4416.76|4416.16|4416.16|4416.76|4416.76|4416.16|4416.16|0
1623055760000|2021-06-07 08:49:20|4416.2|4416.2|4416.2|4416.2|4416.2|4416.2|4416.2|4416.2|0
1623055780000|2021-06-07 08:49:40|4416.05|4416.05|4416.35|4416.35|4416.35|4416.35|4416.05|4416.05|0
1623055790000|2021-06-07 08:49:50|4416.05|4416.05|4415.75|4415.75|4416.05|4416.05|4415.75|4415.75|0
1623055800000|2021-06-07 08:50:00|4415.45|4415.45|4415.98|4415.98|4416.13|4416.13|4415.15|4415.15|0
1623055810000|2021-06-07 08:50:10|4415.68|4415.68|4415.64|4415.64|4415.68|4415.68|4415.64|4415.64|0
1623055820000|2021-06-07 08:50:20|4415.66|4415.66|4415.78|4415.78|4415.78|4415.78|4415.66|4415.66|0
1623055830000|2021-06-07 08:50:30|4415.95|4415.95|4415.95|4415.95|4415.95|4415.95|4415.95|4415.95|0
1623055840000|2021-06-07 08:50:40|4416.06|4416.06|4416.23|4416.23|4416.23|4416.23|4416.06|4416.06|0
1623055850000|2021-06-07 08:50:50|4416.29|4416.29|4415.69|4415.69|4416.29|4416.29|4415.69|4415.69|0
1623055860000|2021-06-07 08:51:00|4415.54|4415.54|4415.99|4415.99|4415.99|4415.99|4415.54|4415.54|0
1623055870000|2021-06-07 08:51:10|4415.39|4415.39|4415.39|4415.39|4415.39|4415.39|4415.39|4415.39|0
1623055890000|2021-06-07 08:51:30|4415.69|4415.69|4415.6|4415.6|4415.69|4415.69|4415.6|4415.6|0
1623055910000|2021-06-07 08:51:50|4416.8|4416.8|4416.8|4416.8|4416.8|4416.8|4416.8|4416.8|0
1623055920000|2021-06-07 08:52:00|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|0
1623055940000|2021-06-07 08:52:20|4417.4|4417.4|4417.55|4417.55|4417.55|4417.55|4417.4|4417.4|0
1623055950000|2021-06-07 08:52:30|4417.4|4417.4|4417.4|4417.4|4417.4|4417.4|4417.4|4417.4|0
1623055970000|2021-06-07 08:52:50|4417.46|4417.46|4417.61|4417.61|4417.61|4417.61|4417.46|4417.46|0
1623055980000|2021-06-07 08:53:00|4417.65|4417.65|4417.61|4417.61|4417.65|4417.65|4417.61|4417.61|0
1623055990000|2021-06-07 08:53:10|4417.63|4417.63|4417.63|4417.63|4417.63|4417.63|4417.63|4417.63|0
1623056010000|2021-06-07 08:53:30|4417.81|4417.81|4417.96|4417.96|4417.96|4417.96|4417.81|4417.81|0
1623056030000|2021-06-07 08:53:50|4419.16|4419.16|4419.04|4419.04|4419.16|4419.16|4419.04|4419.04|0
1623056040000|2021-06-07 08:54:00|4419.02|4419.02|4418.11|4418.11|4419.02|4419.02|4418.11|4418.11|0
1623056060000|2021-06-07 08:54:20|4418.2|4418.2|4418.17|4418.17|4418.2|4418.2|4418.17|4418.17|0
1623056070000|2021-06-07 08:54:30|4417.87|4417.87|4417.87|4417.87|4417.87|4417.87|4417.87|4417.87|0
1623056090000|2021-06-07 08:54:50|4417.92|4417.92|4417.89|4417.89|4417.92|4417.92|4417.77|4417.77|0
1623056100000|2021-06-07 08:55:00|4417.85|4417.85|4417.89|4417.89|4417.89|4417.89|4417.81|4417.81|0
1623056110000|2021-06-07 08:55:10|4418.04|4418.04|4417.14|4417.14|4418.04|4418.04|4417.14|4417.14|0
1623056120000|2021-06-07 08:55:20|4417.74|4417.74|4417.74|4417.74|4417.74|4417.74|4417.74|4417.74|0
1623056130000|2021-06-07 08:55:30|4417.89|4417.89|4417.89|4417.89|4417.89|4417.89|4417.89|4417.89|0
1623056140000|2021-06-07 08:55:40|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|0
1623056150000|2021-06-07 08:55:50|4417.84|4417.84|4417.81|4417.81|4417.84|4417.84|4417.81|4417.81|0
1623056160000|2021-06-07 08:56:00|4418.1|4418.1|4417.9|4417.9|4418.1|4418.1|4417.9|4417.9|0
1623056170000|2021-06-07 08:56:10|4417.6|4417.6|4417.6|4417.6|4417.6|4417.6|4417.6|4417.6|0
1623056180000|2021-06-07 08:56:20|4418.5|4418.5|4418.5|4418.5|4418.5|4418.5|4418.5|4418.5|0
1623056190000|2021-06-07 08:56:30|4418.35|4418.35|4418.95|4418.95|4418.95|4418.95|4418.35|4418.35|0
1623056210000|2021-06-07 08:56:50|4419.25|4419.25|4419.01|4419.01|4419.25|4419.25|4419.01|4419.01|0
1623056220000|2021-06-07 08:57:00|4418.71|4418.71|4418.59|4418.59|4418.71|4418.71|4418.59|4418.59|0
1623056240000|2021-06-07 08:57:20|4418.29|4418.29|4418.23|4418.23|4418.29|4418.29|4418.23|4418.23|0
1623056260000|2021-06-07 08:57:40|4418.18|4418.18|4418.27|4418.27|4418.27|4418.27|4418.12|4418.12|0
1623056270000|2021-06-07 08:57:50|4418.29|4418.29|4418.27|4418.27|4418.29|4418.29|4418.27|4418.27|0
1623056280000|2021-06-07 08:58:00|4418.57|4418.57|4418.12|4418.12|4418.57|4418.57|4418.12|4418.12|0
1623056300000|2021-06-07 08:58:20|4418.42|4418.42|4418.42|4418.42|4418.42|4418.42|4418.42|4418.42|0
1623056310000|2021-06-07 08:58:30|4418.49|4418.49|4418.72|4418.72|4418.72|4418.72|4418.49|4418.49|0
1623056320000|2021-06-07 08:58:40|4418.69|4418.69|4418.67|4418.67|4418.69|4418.69|4418.67|4418.67|0
1623056330000|2021-06-07 08:58:50|4418.97|4418.97|4419.27|4419.27|4419.27|4419.27|4418.97|4418.97|0
1623056340000|2021-06-07 08:59:00|4419.57|4419.57|4419.57|4419.57|4419.57|4419.57|4419.57|4419.57|0
1623056380000|2021-06-07 08:59:40|4419.42|4419.42|4418.82|4418.82|4419.42|4419.42|4418.82|4418.82|0
1623056390000|2021-06-07 08:59:50|4418.87|4418.87|4418.87|4418.87|4418.87|4418.87|4418.87|4418.87|0
1623056400000|2021-06-07 09:00:00|4418.9|4418.9|4419.91|4419.91|4420.68|4420.68|4418.9|4418.9|0
1623056410000|2021-06-07 09:00:10|4419.97|4419.97|4420.31|4420.31|4420.31|4420.31|4419.97|4419.97|0
1623056420000|2021-06-07 09:00:20|4420.43|4420.43|4420.76|4420.76|4420.76|4420.76|4420.43|4420.43|0
1623056430000|2021-06-07 09:00:30|4420.8|4420.8|4420.46|4420.46|4420.8|4420.8|4420.46|4420.46|0
1623056440000|2021-06-07 09:00:40|4420.16|4420.16|4419.88|4419.88|4420.18|4420.18|4419.88|4419.88|0
1623056450000|2021-06-07 09:00:50|4420|4420|4420.11|4420.11|4420.11|4420.11|4420|4420|0
1623056460000|2021-06-07 09:01:00|4419.96|4419.96|4419.55|4419.55|4420.15|4420.15|4419.55|4419.55|0
1623056470000|2021-06-07 09:01:10|4419.61|4419.61|4419.44|4419.44|4419.61|4419.61|4419.44|4419.44|0
1623056490000|2021-06-07 09:01:30|4419.47|4419.47|4419.38|4419.38|4419.47|4419.47|4419.38|4419.38|0
1623056510000|2021-06-07 09:01:50|4419.98|4419.98|4419.84|4419.84|4419.98|4419.98|4419.84|4419.84|0
1623056520000|2021-06-07 09:02:00|4419.98|4419.98|4419.98|4419.98|4419.98|4419.98|4419.98|4419.98|0
1623056530000|2021-06-07 09:02:10|4420.1|4420.1|4420.1|4420.1|4420.1|4420.1|4420.1|4420.1|0
1623056540000|2021-06-07 09:02:20|4420.19|4420.19|4420.19|4420.19|4420.19|4420.19|4420.19|4420.19|0
1623056560000|2021-06-07 09:02:40|4420.3|4420.3|4420.3|4420.3|4420.3|4420.3|4420.3|4420.3|0
1623056570000|2021-06-07 09:02:50|4420.21|4420.21|4420.27|4420.27|4420.27|4420.27|4420.21|4420.21|0
1623056580000|2021-06-07 09:03:00|4419.97|4419.97|4420.06|4420.06|4420.06|4420.06|4419.97|4419.97|0
1623056590000|2021-06-07 09:03:10|4419.91|4419.91|4419.91|4419.91|4419.91|4419.91|4419.91|4419.91|0
1623056600000|2021-06-07 09:03:20|4419.94|4419.94|4420.14|4420.14|4420.14|4420.14|4419.91|4419.91|0
1623056630000|2021-06-07 09:03:50|4420.29|4420.29|4420.29|4420.29|4420.29|4420.29|4420.29|4420.29|0
1623056640000|2021-06-07 09:04:00|4420.18|4420.18|4420.12|4420.12|4420.18|4420.18|4420.12|4420.12|0
1623056660000|2021-06-07 09:04:20|4420.23|4420.23|4419.96|4419.96|4420.23|4420.23|4419.96|4419.96|0
1623056670000|2021-06-07 09:04:30|4420.07|4420.07|4419.17|4419.17|4420.07|4420.07|4419.17|4419.17|0
1623056690000|2021-06-07 09:04:50|4419.14|4419.14|4418.84|4418.84|4419.14|4419.14|4418.84|4418.84|0
1623056700000|2021-06-07 09:05:00|4418.87|4418.87|4417.98|4417.98|4418.98|4418.98|4417.98|4417.98|0
1623056710000|2021-06-07 09:05:10|4417.86|4417.86|4417.83|4417.83|4417.86|4417.86|4417.83|4417.83|0
1623056720000|2021-06-07 09:05:20|4417.52|4417.52|4417.52|4417.52|4417.52|4417.52|4417.52|4417.52|0
1623056730000|2021-06-07 09:05:30|4417.38|4417.38|4417.38|4417.38|4417.38|4417.38|4417.38|4417.38|0
1623056740000|2021-06-07 09:05:40|4417.68|4417.68|4417.62|4417.62|4417.68|4417.68|4417.62|4417.62|0
1623056750000|2021-06-07 09:05:50|4417.32|4417.32|4417.26|4417.26|4417.32|4417.32|4417.26|4417.26|0
1623056760000|2021-06-07 09:06:00|4417.41|4417.41|4417.41|4417.41|4417.41|4417.41|4417.41|4417.41|0
1623056820000|2021-06-07 09:07:00|4417.35|4417.35|4417.47|4417.47|4417.47|4417.47|4417.35|4417.35|0
1623056830000|2021-06-07 09:07:10|4417.44|4417.44|4417.64|4417.64|4417.64|4417.64|4417.44|4417.44|0
1623056840000|2021-06-07 09:07:20|4418.84|4418.84|4418.73|4418.73|4418.84|4418.84|4418.5|4418.5|0
1623056850000|2021-06-07 09:07:30|4418.77|4418.77|4418.83|4418.83|4418.83|4418.83|4418.77|4418.77|0
1623056860000|2021-06-07 09:07:40|4418.79|4418.79|4418.79|4418.79|4418.79|4418.79|4418.79|4418.79|0
1623056870000|2021-06-07 09:07:50|4419.09|4419.09|4419.09|4419.09|4419.09|4419.09|4419.09|4419.09|0
1623056880000|2021-06-07 09:08:00|4419.05|4419.05|4419.02|4419.02|4419.05|4419.05|4419.02|4419.02|0
1623056890000|2021-06-07 09:08:10|4419.05|4419.05|4419.07|4419.07|4419.07|4419.07|4419.05|4419.05|0
1623056910000|2021-06-07 09:08:30|4418.98|4418.98|4418.68|4418.68|4418.98|4418.98|4418.68|4418.68|0
1623056940000|2021-06-07 09:09:00|4418.53|4418.53|4418.53|4418.53|4418.53|4418.53|4418.53|4418.53|0
1623056960000|2021-06-07 09:09:20|4418.38|4418.38|4418.34|4418.34|4418.38|4418.38|4418.34|4418.34|0
1623056970000|2021-06-07 09:09:30|4418.25|4418.25|4418.1|4418.1|4418.25|4418.25|4418.1|4418.1|0
1623056980000|2021-06-07 09:09:40|4418.08|4418.08|4417.78|4417.78|4418.08|4418.08|4417.78|4417.78|0
1623056990000|2021-06-07 09:09:50|4417.72|4417.72|4418.32|4418.32|4418.32|4418.32|4417.72|4417.72|0
1623057000000|2021-06-07 09:10:00|4418.92|4418.92|4418.92|4418.92|4418.92|4418.92|4418.92|4418.92|0
1623057010000|2021-06-07 09:10:10|4419.22|4419.22|4419.22|4419.22|4419.22|4419.22|4419.22|4419.22|0
1623057020000|2021-06-07 09:10:20|4419.67|4419.67|4419.52|4419.52|4419.67|4419.67|4419.52|4419.52|0
1623057030000|2021-06-07 09:10:30|4419.67|4419.67|4419.67|4419.67|4419.67|4419.67|4419.67|4419.67|0
1623057050000|2021-06-07 09:10:50|4419.37|4419.37|4419.07|4419.07|4419.37|4419.37|4419.07|4419.07|0
1623057070000|2021-06-07 09:11:10|4418.77|4418.77|4418.47|4418.47|4418.77|4418.77|4418.47|4418.47|0
1623057080000|2021-06-07 09:11:20|4418.35|4418.35|4418.8|4418.8|4418.8|4418.8|4418.35|4418.35|0
1623057090000|2021-06-07 09:11:30|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|0
1623057140000|2021-06-07 09:12:20|4419.22|4419.22|4419.13|4419.13|4419.28|4419.28|4419.13|4419.13|0
1623057150000|2021-06-07 09:12:30|4419.15|4419.15|4419.45|4419.45|4419.45|4419.45|4419.15|4419.15|0
1623057160000|2021-06-07 09:12:40|4419.75|4419.75|4419.58|4419.58|4419.75|4419.75|4419.58|4419.58|0
1623057190000|2021-06-07 09:13:10|4419.88|4419.88|4419.58|4419.58|4419.88|4419.88|4419.58|4419.58|0
1623057200000|2021-06-07 09:13:20|4419.28|4419.28|4418.98|4418.98|4419.28|4419.28|4418.98|4418.98|0
1623057210000|2021-06-07 09:13:30|4419.28|4419.28|4419.28|4419.28|4419.28|4419.28|4419.28|4419.28|0
1623057220000|2021-06-07 09:13:40|4419.88|4419.88|4419.88|4419.88|4419.88|4419.88|4419.88|4419.88|0
1623057240000|2021-06-07 09:14:00|4420.18|4420.18|4420.18|4420.18|4420.18|4420.18|4420.18|4420.18|0
1623057250000|2021-06-07 09:14:10|4420.48|4420.48|4419.88|4419.88|4420.48|4420.48|4419.88|4419.88|0
1623057260000|2021-06-07 09:14:20|4419.91|4419.91|4419.91|4419.91|4419.91|4419.91|4419.91|4419.91|0
1623057270000|2021-06-07 09:14:30|4420.21|4420.21|4420.72|4420.72|4420.72|4420.72|4420.21|4420.21|0
1623057280000|2021-06-07 09:14:40|4420.76|4420.76|4420.84|4420.84|4420.84|4420.84|4420.76|4420.76|0
1623057290000|2021-06-07 09:14:50|4420.76|4420.76|4421.1|4421.1|4421.1|4421.1|4420.65|4420.65|0
1623057300000|2021-06-07 09:15:00|4421.4|4421.4|4421.12|4421.12|4421.49|4421.49|4421.04|4421.04|0
1623057310000|2021-06-07 09:15:10|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|0
1623057320000|2021-06-07 09:15:20|4420.88|4420.88|4420.58|4420.58|4420.88|4420.88|4420.58|4420.58|0
1623057330000|2021-06-07 09:15:30|4420.47|4420.47|4420.47|4420.47|4420.47|4420.47|4420.47|4420.47|0
1623057340000|2021-06-07 09:15:40|4420.51|4420.51|4420.12|4420.12|4420.51|4420.51|4420.06|4420.06|0
1623057350000|2021-06-07 09:15:50|4419.82|4419.82|4419.82|4419.82|4419.82|4419.82|4419.82|4419.82|0
1623057360000|2021-06-07 09:16:00|4419.84|4419.84|4419.84|4419.84|4419.84|4419.84|4419.84|4419.84|0
1623057370000|2021-06-07 09:16:10|4419.93|4419.93|4419.93|4419.93|4419.93|4419.93|4419.93|4419.93|0
1623057380000|2021-06-07 09:16:20|4419.84|4419.84|4419.84|4419.84|4419.84|4419.84|4419.84|4419.84|0
1623057390000|2021-06-07 09:16:30|4419.79|4419.79|4419.79|4419.79|4419.79|4419.79|4419.79|4419.79|0
1623057400000|2021-06-07 09:16:40|4419.49|4419.49|4419.22|4419.22|4419.64|4419.64|4419.22|4419.22|0
1623057410000|2021-06-07 09:16:50|4418.92|4418.92|4418.92|4418.92|4418.92|4418.92|4418.92|4418.92|0
1623057420000|2021-06-07 09:17:00|4418.83|4418.83|4418.53|4418.53|4418.83|4418.83|4418.53|4418.53|0
1623057430000|2021-06-07 09:17:10|4418.57|4418.57|4417.97|4417.97|4418.57|4418.57|4417.97|4417.97|0
1623057440000|2021-06-07 09:17:20|4418.03|4418.03|4417.88|4417.88|4418.03|4418.03|4417.88|4417.88|0
1623057450000|2021-06-07 09:17:30|4418.18|4418.18|4418.18|4418.18|4418.18|4418.18|4418.18|4418.18|0
1623057460000|2021-06-07 09:17:40|4418.48|4418.48|4418.63|4418.63|4418.63|4418.63|4418.48|4418.48|0
1623057490000|2021-06-07 09:18:10|4418.71|4418.71|4418.62|4418.62|4418.71|4418.71|4418.56|4418.56|0
1623057530000|2021-06-07 09:18:50|4418.85|4418.85|4418.85|4418.85|4418.85|4418.85|4418.85|4418.85|0
1623057540000|2021-06-07 09:19:00|4418.4|4418.4|4417.63|4417.63|4418.4|4418.4|4417.63|4417.63|0
1623057550000|2021-06-07 09:19:10|4417.48|4417.48|4417.52|4417.52|4417.52|4417.52|4417.48|4417.48|0
1623057570000|2021-06-07 09:19:30|4417.22|4417.22|4417.22|4417.22|4417.22|4417.22|4417.22|4417.22|0
1623057580000|2021-06-07 09:19:40|4417.52|4417.52|4417.58|4417.58|4417.58|4417.58|4417.52|4417.52|0
1623057600000|2021-06-07 09:20:00|4417.67|4417.67|4418.27|4418.27|4418.27|4418.27|4417.67|4417.67|0
1623057620000|2021-06-07 09:20:20|4418.38|4418.38|4418.38|4418.38|4418.38|4418.38|4418.38|4418.38|0
1623057640000|2021-06-07 09:20:40|4418.68|4418.68|4418.68|4418.68|4418.68|4418.68|4418.68|4418.68|0
1623057660000|2021-06-07 09:21:00|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|0
1623057670000|2021-06-07 09:21:10|4418.89|4418.89|4419.06|4419.06|4419.06|4419.06|4418.87|4418.87|0
1623057680000|2021-06-07 09:21:20|4419.12|4419.12|4419.12|4419.12|4419.12|4419.12|4419.12|4419.12|0
1623057700000|2021-06-07 09:21:40|4419.45|4419.45|4419.84|4419.84|4419.84|4419.84|4419.45|4419.45|0
1623057720000|2021-06-07 09:22:00|4419.54|4419.54|4419.37|4419.37|4419.61|4419.61|4419.37|4419.37|0
1623057740000|2021-06-07 09:22:20|4419.97|4419.97|4420.08|4420.08|4420.23|4420.23|4419.97|4419.97|0
1623057760000|2021-06-07 09:22:40|4420.06|4420.06|4420.06|4420.06|4420.06|4420.06|4420.06|4420.06|0
1623057780000|2021-06-07 09:23:00|4419.46|4419.46|4419.46|4419.46|4419.46|4419.46|4419.46|4419.46|0
1623057800000|2021-06-07 09:23:20|4420.06|4420.06|4420.06|4420.06|4420.06|4420.06|4420.06|4420.06|0
1623057820000|2021-06-07 09:23:40|4419.97|4419.97|4419.79|4419.79|4419.97|4419.97|4419.79|4419.79|0
1623057830000|2021-06-07 09:23:50|4419.97|4419.97|4419.97|4419.97|4419.97|4419.97|4419.97|4419.97|0
1623057840000|2021-06-07 09:24:00|4420.06|4420.06|4420.37|4420.37|4420.37|4420.37|4420.06|4420.06|0
1623057850000|2021-06-07 09:24:10|4419.47|4419.47|4419.47|4419.47|4419.47|4419.47|4419.47|4419.47|0
1623057860000|2021-06-07 09:24:20|4419.38|4419.38|4418.99|4418.99|4419.38|4419.38|4418.99|4418.99|0
1623057870000|2021-06-07 09:24:30|4418.91|4418.91|4418.91|4418.91|4418.91|4418.91|4418.91|4418.91|0
1623057890000|2021-06-07 09:24:50|4418.94|4418.94|4418.94|4418.94|4418.94|4418.94|4418.94|4418.94|0
1623057910000|2021-06-07 09:25:10|4418.79|4418.79|4418.94|4418.94|4418.94|4418.94|4418.64|4418.64|0
1623057930000|2021-06-07 09:25:30|4418.9|4418.9|4418.85|4418.85|4418.9|4418.9|4418.77|4418.77|0
1623057940000|2021-06-07 09:25:40|4419.15|4419.15|4419.3|4419.3|4419.6|4419.6|4419.15|4419.15|0
1623057960000|2021-06-07 09:26:00|4419.26|4419.26|4418.81|4418.81|4419.26|4419.26|4418.81|4418.81|0
1623057970000|2021-06-07 09:26:10|4419.11|4419.11|4419.37|4419.37|4419.37|4419.37|4419.08|4419.08|0
1623057980000|2021-06-07 09:26:20|4419.08|4419.08|4419.22|4419.22|4419.22|4419.22|4419.08|4419.08|0
1623057990000|2021-06-07 09:26:30|4418.92|4418.92|4418.74|4418.74|4418.92|4418.92|4418.74|4418.74|0
1623058010000|2021-06-07 09:26:50|4418.72|4418.72|4418.57|4418.57|4418.72|4418.72|4418.57|4418.57|0
1623058020000|2021-06-07 09:27:00|4418.42|4418.42|4418.33|4418.33|4418.42|4418.42|4418.18|4418.18|0
1623058030000|2021-06-07 09:27:10|4418.03|4418.03|4417.88|4417.88|4418.03|4418.03|4417.88|4417.88|0
1623058040000|2021-06-07 09:27:20|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|0
1623058050000|2021-06-07 09:27:30|4417.87|4417.87|4418.02|4418.02|4418.02|4418.02|4417.87|4417.87|0
1623058080000|2021-06-07 09:28:00|4417.87|4417.87|4417.7|4417.7|4418.02|4418.02|4417.7|4417.7|0
1623058090000|2021-06-07 09:28:10|4417.72|4417.72|4418.17|4418.17|4418.17|4418.17|4417.72|4417.72|0
1623058110000|2021-06-07 09:28:30|4418.32|4418.32|4418.02|4418.02|4418.32|4418.32|4418.02|4418.02|0
1623058140000|2021-06-07 09:29:00|4418.32|4418.32|4417.42|4417.42|4418.32|4418.32|4417.42|4417.42|0
1623058170000|2021-06-07 09:29:30|4417.12|4417.12|4417.12|4417.12|4417.12|4417.12|4417.12|4417.12|0
1623058180000|2021-06-07 09:29:40|4417.07|4417.07|4416.77|4416.77|4417.07|4417.07|4416.77|4416.77|0
1623058190000|2021-06-07 09:29:50|4416.48|4416.48|4416.18|4416.18|4416.48|4416.48|4416.18|4416.18|0
1623058210000|2021-06-07 09:30:10|4416.03|4416.03|4416.8|4416.8|4416.8|4416.8|4416.03|4416.03|0
1623058230000|2021-06-07 09:30:30|4416.95|4416.95|4417.1|4417.1|4417.1|4417.1|4416.95|4416.95|0
1623058240000|2021-06-07 09:30:40|4417.7|4417.7|4417.93|4417.93|4417.93|4417.93|4417.61|4417.61|0
1623058250000|2021-06-07 09:30:50|4417.84|4417.84|4417.84|4417.84|4417.84|4417.84|4417.84|4417.84|0
1623058260000|2021-06-07 09:31:00|4417.54|4417.54|4417.54|4417.54|4417.54|4417.54|4417.54|4417.54|0
1623058280000|2021-06-07 09:31:20|4417.69|4417.69|4417.69|4417.69|4417.69|4417.69|4417.69|4417.69|0
1623058300000|2021-06-07 09:31:40|4417.54|4417.54|4417.54|4417.54|4417.54|4417.54|4417.54|4417.54|0
1623058320000|2021-06-07 09:32:00|4417.39|4417.39|4417.54|4417.54|4417.54|4417.54|4417.39|4417.39|0
1623058330000|2021-06-07 09:32:10|4418.14|4418.14|4418.44|4418.44|4418.44|4418.44|4418.14|4418.14|0
1623058340000|2021-06-07 09:32:20|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|0
1623058360000|2021-06-07 09:32:40|4418.37|4418.37|4418.37|4418.37|4418.37|4418.37|4418.37|4418.37|0
1623058370000|2021-06-07 09:32:50|4418.25|4418.25|4418.25|4418.25|4418.25|4418.25|4418.25|4418.25|0
1623058380000|2021-06-07 09:33:00|4417.95|4417.95|4417.99|4417.99|4417.99|4417.99|4417.95|4417.95|0
1623058390000|2021-06-07 09:33:10|4418.29|4418.29|4418.29|4418.29|4418.29|4418.29|4418.29|4418.29|0
1623058410000|2021-06-07 09:33:30|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|0
1623058430000|2021-06-07 09:33:50|4418.39|4418.39|4418.78|4418.78|4418.78|4418.78|4418.39|4418.39|0
1623058450000|2021-06-07 09:34:10|4419.08|4419.08|4419.08|4419.08|4419.08|4419.08|4419.08|4419.08|0
1623058470000|2021-06-07 09:34:30|4419.23|4419.23|4419.08|4419.08|4419.23|4419.23|4419.08|4419.08|0
1623058480000|2021-06-07 09:34:40|4419.12|4419.12|4419.18|4419.18|4419.18|4419.18|4419.12|4419.12|0
1623058500000|2021-06-07 09:35:00|4418.88|4418.88|4418.43|4418.43|4418.88|4418.88|4418.43|4418.43|0
1623058510000|2021-06-07 09:35:10|4418.25|4418.25|4418.25|4418.25|4418.25|4418.25|4418.25|4418.25|0
1623058530000|2021-06-07 09:35:30|4418.19|4418.19|4418.19|4418.19|4418.19|4418.19|4418.19|4418.19|0
1623058540000|2021-06-07 09:35:40|4418.04|4418.04|4418.04|4418.04|4418.04|4418.04|4417.89|4417.89|0
1623058550000|2021-06-07 09:35:50|4418.34|4418.34|4418.34|4418.34|4418.34|4418.34|4418.34|4418.34|0
1623058580000|2021-06-07 09:36:20|4418.49|4418.49|4418.73|4418.73|4418.88|4418.88|4418.49|4418.49|0
1623058590000|2021-06-07 09:36:30|4418.64|4418.64|4418.04|4418.04|4418.64|4418.64|4418.04|4418.04|0
1623058610000|2021-06-07 09:36:50|4418.08|4418.08|4418.16|4418.16|4418.2|4418.2|4418.08|4418.08|0
1623058640000|2021-06-07 09:37:20|4418.46|4418.46|4418.38|4418.38|4418.46|4418.46|4418.38|4418.38|0
1623058650000|2021-06-07 09:37:30|4418.53|4418.53|4418.38|4418.38|4418.53|4418.53|4418.38|4418.38|0
1623058660000|2021-06-07 09:37:40|4418.53|4418.53|4418.53|4418.53|4418.53|4418.53|4418.53|4418.53|0
1623058680000|2021-06-07 09:38:00|4418.44|4418.44|4418.44|4418.44|4418.44|4418.44|4418.44|4418.44|0
1623058700000|2021-06-07 09:38:20|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|0
1623058720000|2021-06-07 09:38:40|4418.1|4418.1|4418.1|4418.1|4418.1|4418.1|4418.1|4418.1|0
1623058740000|2021-06-07 09:39:00|4418.7|4418.7|4418.7|4418.7|4418.7|4418.7|4418.7|4418.7|0
1623058750000|2021-06-07 09:39:10|4418.4|4418.4|4418.7|4418.7|4418.7|4418.7|4418.4|4418.4|0
1623058760000|2021-06-07 09:39:20|4418.1|4418.1|4417.8|4417.8|4418.1|4418.1|4417.8|4417.8|0
1623058770000|2021-06-07 09:39:30|4417.92|4417.92|4417.92|4417.92|4417.92|4417.92|4417.92|4417.92|0
1623058780000|2021-06-07 09:39:40|4417.88|4417.88|4417.88|4417.88|4417.88|4417.88|4417.88|4417.88|0
1623058800000|2021-06-07 09:40:00|4417.97|4417.97|4417.99|4417.99|4417.99|4417.99|4417.67|4417.67|0
1623058820000|2021-06-07 09:40:20|4417.84|4417.84|4417.84|4417.84|4417.84|4417.84|4417.84|4417.84|0
1623058870000|2021-06-07 09:41:10|4417.69|4417.69|4417.69|4417.69|4417.69|4417.69|4417.69|4417.69|0
1623058900000|2021-06-07 09:41:40|4417.84|4417.84|4417.84|4417.84|4417.84|4417.84|4417.84|4417.84|0
1623058910000|2021-06-07 09:41:50|4417.75|4417.75|4417.36|4417.36|4417.75|4417.75|4417.36|4417.36|0
1623058920000|2021-06-07 09:42:00|4417.34|4417.34|4417.26|4417.26|4417.34|4417.34|4417.26|4417.26|0
1623058930000|2021-06-07 09:42:10|4417.53|4417.53|4416.93|4416.93|4417.53|4417.53|4416.93|4416.93|0
1623058940000|2021-06-07 09:42:20|4416.78|4416.78|4416.69|4416.69|4416.78|4416.78|4416.69|4416.69|0
1623058950000|2021-06-07 09:42:30|4416.99|4416.99|4416.99|4416.99|4416.99|4416.99|4416.99|4416.99|0
1623058960000|2021-06-07 09:42:40|4416.69|4416.69|4415.85|4415.85|4416.69|4416.69|4415.85|4415.85|0
1623059020000|2021-06-07 09:43:40|4416.15|4416.15|4416.9|4416.9|4416.9|4416.9|4416.15|4416.15|0
1623059030000|2021-06-07 09:43:50|4417.02|4417.02|4417.02|4417.02|4417.02|4417.02|4417.02|4417.02|0
1623059040000|2021-06-07 09:44:00|4416.72|4416.72|4416.69|4416.69|4416.72|4416.72|4416.69|4416.69|0
1623059050000|2021-06-07 09:44:10|4416.58|4416.58|4416.28|4416.28|4416.58|4416.58|4416.28|4416.28|0
1623059080000|2021-06-07 09:44:40|4416.58|4416.58|4416.58|4416.58|4416.58|4416.58|4416.58|4416.58|0
1623059090000|2021-06-07 09:44:50|4416.88|4416.88|4416.88|4416.88|4416.88|4416.88|4416.88|4416.88|0
1623059100000|2021-06-07 09:45:00|4417.03|4417.03|4417.03|4417.03|4417.03|4417.03|4417.03|4417.03|0
1623059120000|2021-06-07 09:45:20|4417.05|4417.05|4417.08|4417.08|4417.08|4417.08|4417.05|4417.05|0
1623059130000|2021-06-07 09:45:30|4416.63|4416.63|4416.37|4416.37|4416.63|4416.63|4416.33|4416.33|0
1623059140000|2021-06-07 09:45:40|4416.82|4416.82|4416.37|4416.37|4416.82|4416.82|4416.37|4416.37|0
1623059160000|2021-06-07 09:46:00|4416.07|4416.07|4415.92|4415.92|4416.07|4416.07|4415.92|4415.92|0
1623059170000|2021-06-07 09:46:10|4415.81|4415.81|4415.81|4415.81|4415.81|4415.81|4415.81|4415.81|0
1623059190000|2021-06-07 09:46:30|4415.66|4415.66|4415.36|4415.36|4415.66|4415.66|4415.36|4415.36|0
1623059220000|2021-06-07 09:47:00|4415.66|4415.66|4415.96|4415.96|4416.26|4416.26|4415.66|4415.66|0
1623059230000|2021-06-07 09:47:10|4416.26|4416.26|4416.11|4416.11|4416.26|4416.26|4416.11|4416.11|0
1623059280000|2021-06-07 09:48:00|4416.26|4416.26|4416.26|4416.26|4416.26|4416.26|4416.26|4416.26|0
1623059290000|2021-06-07 09:48:10|4416.41|4416.41|4416.41|4416.41|4416.41|4416.41|4416.41|4416.41|0
1623059320000|2021-06-07 09:48:40|4416.11|4416.11|4416.11|4416.11|4416.11|4416.11|4416.11|4416.11|0
1623059330000|2021-06-07 09:48:50|4416.16|4416.16|4415.86|4415.86|4416.16|4416.16|4415.86|4415.86|0
1623059340000|2021-06-07 09:49:00|4415.71|4415.71|4415.56|4415.56|4415.71|4415.71|4415.56|4415.56|0
1623059350000|2021-06-07 09:49:10|4415.71|4415.71|4415.66|4415.66|4415.71|4415.71|4415.66|4415.66|0
1623059400000|2021-06-07 09:50:00|4415.63|4415.63|4415.63|4415.63|4415.63|4415.63|4415.63|4415.63|0
1623059410000|2021-06-07 09:50:10|4415.72|4415.72|4415.72|4415.72|4415.72|4415.72|4415.72|4415.72|0
1623059430000|2021-06-07 09:50:30|4416.02|4416.02|4416.32|4416.32|4416.32|4416.32|4416.02|4416.02|0
1623059460000|2021-06-07 09:51:00|4416.41|4416.41|4416.61|4416.61|4416.61|4416.61|4416.39|4416.39|0
1623059490000|2021-06-07 09:51:30|4416.76|4416.76|4416.76|4416.76|4416.76|4416.76|4416.76|4416.76|0
1623059500000|2021-06-07 09:51:40|4416.68|4416.68|4416.68|4416.68|4416.68|4416.68|4416.68|4416.68|0
1623059520000|2021-06-07 09:52:00|4416.24|4416.24|4416.26|4416.26|4416.26|4416.26|4416.24|4416.24|0
1623059530000|2021-06-07 09:52:10|4416.29|4416.29|4416.29|4416.29|4416.29|4416.29|4416.29|4416.29|0
1623059540000|2021-06-07 09:52:20|4415.99|4415.99|4415.99|4415.99|4415.99|4415.99|4415.99|4415.99|0
1623059560000|2021-06-07 09:52:40|4415.84|4415.84|4415.84|4415.84|4415.84|4415.84|4415.84|4415.84|0
1623059570000|2021-06-07 09:52:50|4415.78|4415.78|4415.78|4415.78|4415.78|4415.78|4415.78|4415.78|0
1623059580000|2021-06-07 09:53:00|4415.69|4415.69|4415.58|4415.58|4415.69|4415.69|4415.58|4415.58|0
1623059590000|2021-06-07 09:53:10|4415.49|4415.49|4415.49|4415.49|4415.49|4415.49|4415.49|4415.49|0
1623059600000|2021-06-07 09:53:20|4415.4|4415.4|4415.32|4415.32|4415.4|4415.4|4415.32|4415.32|0
1623059650000|2021-06-07 09:54:10|4415.47|4415.47|4415.77|4415.77|4415.77|4415.77|4415.47|4415.47|0
1623059660000|2021-06-07 09:54:20|4416.07|4416.07|4416.11|4416.11|4416.11|4416.11|4416.07|4416.07|0
1623059690000|2021-06-07 09:54:50|4415.81|4415.81|4415.81|4415.81|4415.81|4415.81|4415.81|4415.81|0
1623059700000|2021-06-07 09:55:00|4416.11|4416.11|4416.13|4416.13|4416.13|4416.13|4416.11|4416.11|0
1623059710000|2021-06-07 09:55:10|4416.06|4416.06|4416.06|4416.06|4416.06|4416.06|4416.06|4416.06|0
1623059730000|2021-06-07 09:55:30|4416.66|4416.66|4416.66|4416.66|4416.66|4416.66|4416.66|4416.66|0
1623059740000|2021-06-07 09:55:40|4416.81|4416.81|4416.81|4416.81|4416.81|4416.81|4416.81|4416.81|0
1623059750000|2021-06-07 09:55:50|4416.51|4416.51|4416.51|4416.51|4416.51|4416.51|4416.51|4416.51|0
1623059760000|2021-06-07 09:56:00|4416.55|4416.55|4416.49|4416.49|4416.55|4416.55|4416.49|4416.49|0
1623059770000|2021-06-07 09:56:10|4415.89|4415.89|4415.94|4415.94|4415.94|4415.94|4415.89|4415.89|0
1623059780000|2021-06-07 09:56:20|4415.91|4415.91|4415.91|4415.91|4415.91|4415.91|4415.91|4415.91|0
1623059800000|2021-06-07 09:56:40|4415.61|4415.61|4415.61|4415.61|4415.61|4415.61|4415.61|4415.61|0
1623059830000|2021-06-07 09:57:10|4415.31|4415.31|4414.87|4414.87|4415.46|4415.46|4414.87|4414.87|0
1623059850000|2021-06-07 09:57:30|4414.12|4414.12|4414.36|4414.36|4414.42|4414.42|4414.12|4414.12|0
1623059880000|2021-06-07 09:58:00|4414.06|4414.06|4414.06|4414.06|4414.06|4414.06|4414.06|4414.06|0
1623059890000|2021-06-07 09:58:10|4413.76|4413.76|4413.46|4413.46|4413.76|4413.76|4413.46|4413.46|0
1623059900000|2021-06-07 09:58:20|4413.16|4413.16|4412.56|4412.56|4413.16|4413.16|4412.56|4412.56|0
1623059940000|2021-06-07 09:59:00|4412.62|4412.62|4412.62|4412.62|4412.62|4412.62|4412.62|4412.62|0
1623059960000|2021-06-07 09:59:20|4412.92|4412.92|4412.92|4412.92|4412.92|4412.92|4412.92|4412.92|0
1623060020000|2021-06-07 10:00:20|4412.32|4412.32|4411.96|4411.96|4412.32|4412.32|4411.96|4411.96|0
1623060030000|2021-06-07 10:00:30|4412.07|4412.07|4412.58|4412.58|4412.58|4412.58|4412.07|4412.07|0
1623060050000|2021-06-07 10:00:50|4412.66|4412.66|4412.96|4412.96|4412.96|4412.96|4412.66|4412.66|0
1623060060000|2021-06-07 10:01:00|4412.84|4412.84|4413.14|4413.14|4413.14|4413.14|4412.84|4412.84|0
1623060080000|2021-06-07 10:01:20|4413.44|4413.44|4413.44|4413.44|4413.44|4413.44|4413.44|4413.44|0
1623060090000|2021-06-07 10:01:30|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|0
1623060110000|2021-06-07 10:01:50|4413.8|4413.8|4413.95|4413.95|4413.95|4413.95|4413.65|4413.65|0
1623060120000|2021-06-07 10:02:00|4414.1|4414.1|4414.1|4414.1|4414.1|4414.1|4414.1|4414.1|0
1623060130000|2021-06-07 10:02:10|4414.4|4414.4|4414.47|4414.47|4414.63|4414.63|4414.4|4414.4|0
1623060140000|2021-06-07 10:02:20|4414.5|4414.5|4414.5|4414.5|4414.5|4414.5|4414.5|4414.5|0
1623060150000|2021-06-07 10:02:30|4414.47|4414.47|4414.47|4414.47|4414.47|4414.47|4414.47|4414.47|0
1623060160000|2021-06-07 10:02:40|4414.62|4414.62|4413.77|4413.77|4414.62|4414.62|4413.69|4413.69|0
1623060170000|2021-06-07 10:02:50|4413.62|4413.62|4413.62|4413.62|4413.62|4413.62|4413.62|4413.62|0
1623060180000|2021-06-07 10:03:00|4413.32|4413.32|4413.32|4413.32|4413.32|4413.32|4413.32|4413.32|0
1623060200000|2021-06-07 10:03:20|4413.62|4413.62|4413.62|4413.62|4413.62|4413.62|4413.62|4413.62|0
1623060210000|2021-06-07 10:03:30|4413.92|4413.92|4413.92|4413.92|4413.92|4413.92|4413.92|4413.92|0
1623060220000|2021-06-07 10:03:40|4413.87|4413.87|4413.57|4413.57|4413.87|4413.87|4413.57|4413.57|0
1623060230000|2021-06-07 10:03:50|4413.27|4413.27|4413.15|4413.15|4413.27|4413.27|4413.15|4413.15|0
1623060250000|2021-06-07 10:04:10|4413.45|4413.45|4413.45|4413.45|4413.45|4413.45|4413.45|4413.45|0
1623060260000|2021-06-07 10:04:20|4413.9|4413.9|4414.1|4414.1|4414.1|4414.1|4413.76|4413.76|0
1623060270000|2021-06-07 10:04:30|4414.4|4414.4|4414.4|4414.4|4414.4|4414.4|4414.4|4414.4|0
1623060280000|2021-06-07 10:04:40|4414.55|4414.55|4414.85|4414.85|4414.85|4414.85|4414.55|4414.55|0
1623060290000|2021-06-07 10:04:50|4415.15|4415.15|4415.3|4415.3|4415.3|4415.3|4415.15|4415.15|0
1623060300000|2021-06-07 10:05:00|4415.45|4415.45|4414.31|4414.31|4415.45|4415.45|4414.31|4414.31|0
1623060310000|2021-06-07 10:05:10|4414.33|4414.33|4414.93|4414.93|4414.93|4414.93|4414.33|4414.33|0
1623060340000|2021-06-07 10:05:40|4415.53|4415.53|4415.45|4415.45|4415.53|4415.53|4415.45|4415.45|0
1623060350000|2021-06-07 10:05:50|4415.4|4415.4|4415.34|4415.34|4415.4|4415.4|4415.34|4415.34|0
1623060370000|2021-06-07 10:06:10|4415.25|4415.25|4415.25|4415.25|4415.25|4415.25|4415.25|4415.25|0
1623060380000|2021-06-07 10:06:20|4414.65|4414.65|4414.65|4414.65|4414.65|4414.65|4414.65|4414.65|0
1623060390000|2021-06-07 10:06:30|4414.61|4414.61|4414.46|4414.46|4414.61|4414.61|4414.46|4414.46|0
1623060410000|2021-06-07 10:06:50|4414.31|4414.31|4414.35|4414.35|4414.35|4414.35|4414.31|4414.31|0
1623060440000|2021-06-07 10:07:20|4414.33|4414.33|4414.33|4414.33|4414.33|4414.33|4414.33|4414.33|0
1623060460000|2021-06-07 10:07:40|4414.28|4414.28|4414.28|4414.28|4414.28|4414.28|4414.28|4414.28|0
1623060480000|2021-06-07 10:08:00|4414.05|4414.05|4414.11|4414.11|4414.11|4414.11|4414.05|4414.05|0
1623060490000|2021-06-07 10:08:10|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|0
1623060500000|2021-06-07 10:08:20|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|0
1623060510000|2021-06-07 10:08:30|4414.35|4414.35|4414.48|4414.48|4414.5|4414.5|4414.35|4414.35|0
1623060520000|2021-06-07 10:08:40|4414.39|4414.39|4414.39|4414.39|4414.39|4414.39|4414.39|4414.39|0
1623060560000|2021-06-07 10:09:20|4414.44|4414.44|4414.44|4414.44|4414.44|4414.44|4414.44|4414.44|0
1623060570000|2021-06-07 10:09:30|4414.5|4414.5|4414.56|4414.56|4414.62|4414.62|4414.5|4414.5|0
1623060580000|2021-06-07 10:09:40|4414.73|4414.73|4415.12|4415.12|4415.12|4415.12|4414.73|4414.73|0
1623060590000|2021-06-07 10:09:50|4415.24|4415.24|4415.3|4415.3|4415.3|4415.3|4415.24|4415.24|0
1623060600000|2021-06-07 10:10:00|4415.6|4415.6|4415.83|4415.83|4415.83|4415.83|4415.6|4415.6|0
1623060610000|2021-06-07 10:10:10|4416.13|4416.13|4416.28|4416.28|4416.28|4416.28|4416.13|4416.13|0
1623060620000|2021-06-07 10:10:20|4416.43|4416.43|4415.93|4415.93|4416.55|4416.55|4415.93|4415.93|0
1623060640000|2021-06-07 10:10:40|4416.08|4416.08|4416.98|4416.98|4416.98|4416.98|4416.08|4416.08|0
1623060650000|2021-06-07 10:10:50|4416.96|4416.96|4416.9|4416.9|4416.96|4416.96|4416.9|4416.9|0
1623060660000|2021-06-07 10:11:00|4417.05|4417.05|4416.99|4416.99|4417.05|4417.05|4416.99|4416.99|0
1623060690000|2021-06-07 10:11:30|4417.29|4417.29|4417.59|4417.59|4417.59|4417.59|4417.29|4417.29|0
1623060700000|2021-06-07 10:11:40|4417.29|4417.29|4417.44|4417.44|4417.44|4417.44|4417.29|4417.29|0
1623060710000|2021-06-07 10:11:50|4417.41|4417.41|4417.41|4417.41|4417.41|4417.41|4417.41|4417.41|0
1623060730000|2021-06-07 10:12:10|4417.11|4417.11|4416.51|4416.51|4417.11|4417.11|4416.51|4416.51|0
1623060740000|2021-06-07 10:12:20|4416.66|4416.66|4416.66|4416.66|4416.66|4416.66|4416.66|4416.66|0
1623060750000|2021-06-07 10:12:30|4416.51|4416.51|4417.11|4417.11|4417.11|4417.11|4416.51|4416.51|0
1623060760000|2021-06-07 10:12:40|4416.96|4416.96|4416.96|4416.96|4416.96|4416.96|4416.96|4416.96|0
1623060770000|2021-06-07 10:12:50|4417.02|4417.02|4416.9|4416.9|4417.02|4417.02|4416.9|4416.9|0
1623060790000|2021-06-07 10:13:10|4417.08|4417.08|4416.97|4416.97|4417.08|4417.08|4416.97|4416.97|0
1623060810000|2021-06-07 10:13:30|4417.27|4417.27|4417.12|4417.12|4417.27|4417.27|4417.12|4417.12|0
1623060840000|2021-06-07 10:14:00|4417.06|4417.06|4417.06|4417.06|4417.06|4417.06|4417.06|4417.06|0
1623060850000|2021-06-07 10:14:10|4417.11|4417.11|4417.11|4417.11|4417.11|4417.11|4417.11|4417.11|0
1623060860000|2021-06-07 10:14:20|4416.97|4416.97|4416.82|4416.82|4416.97|4416.97|4416.82|4416.82|0
1623060870000|2021-06-07 10:14:30|4416.97|4416.97|4416.97|4416.97|4416.97|4416.97|4416.97|4416.97|0
1623060880000|2021-06-07 10:14:40|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|0
1623060890000|2021-06-07 10:14:50|4416.89|4416.89|4416.93|4416.93|4416.93|4416.93|4416.85|4416.85|0
1623060910000|2021-06-07 10:15:10|4417.08|4417.08|4417.23|4417.23|4417.23|4417.23|4417.08|4417.08|0
1623060960000|2021-06-07 10:16:00|4417.26|4417.26|4417.26|4417.26|4417.26|4417.26|4417.26|4417.26|0
1623061020000|2021-06-07 10:17:00|4417.3|4417.3|4417.15|4417.15|4417.3|4417.3|4417.15|4417.15|0
1623061030000|2021-06-07 10:17:10|4417.45|4417.45|4417.45|4417.45|4417.45|4417.45|4417.45|4417.45|0
1623061040000|2021-06-07 10:17:20|4417.51|4417.51|4417.21|4417.21|4417.81|4417.81|4417.21|4417.21|0
1623061050000|2021-06-07 10:17:30|4417.36|4417.36|4417.36|4417.36|4417.36|4417.36|4417.36|4417.36|0
1623061080000|2021-06-07 10:18:00|4417.48|4417.48|4417.48|4417.48|4417.48|4417.48|4417.48|4417.48|0
1623061110000|2021-06-07 10:18:30|4417.57|4417.57|4417.57|4417.57|4417.57|4417.57|4417.57|4417.57|0
1623061140000|2021-06-07 10:19:00|4417.69|4417.69|4417.4|4417.4|4417.69|4417.69|4417.4|4417.4|0
1623061160000|2021-06-07 10:19:20|4417.43|4417.43|4417.43|4417.43|4417.74|4417.74|4417.43|4417.43|0
1623061180000|2021-06-07 10:19:40|4417.74|4417.74|4417.74|4417.74|4417.74|4417.74|4417.74|4417.74|0
1623061190000|2021-06-07 10:19:50|4417.77|4417.77|4417.92|4417.92|4417.95|4417.95|4417.77|4417.77|0
1623061200000|2021-06-07 10:20:00|4417.62|4417.62|4417.65|4417.65|4417.65|4417.65|4417.62|4417.62|0
1623061220000|2021-06-07 10:20:20|4417.71|4417.71|4417.71|4417.71|4417.71|4417.71|4417.71|4417.71|0
1623061230000|2021-06-07 10:20:30|4417.77|4417.77|4417.92|4417.92|4417.92|4417.92|4417.77|4417.77|0
1623061240000|2021-06-07 10:20:40|4418.07|4418.07|4418.05|4418.05|4418.14|4418.14|4418.05|4418.05|0
1623061250000|2021-06-07 10:20:50|4417.96|4417.96|4417.96|4417.96|4417.96|4417.96|4417.96|4417.96|0
1623061260000|2021-06-07 10:21:00|4417.82|4417.82|4417.82|4417.82|4417.82|4417.82|4417.82|4417.82|0
1623061300000|2021-06-07 10:21:40|4418.12|4418.12|4418.12|4418.12|4418.12|4418.12|4418.12|4418.12|0
1623061320000|2021-06-07 10:22:00|4417.97|4417.97|4418.12|4418.12|4418.12|4418.12|4417.97|4417.97|0
1623061380000|2021-06-07 10:23:00|4418.08|4418.08|4418.17|4418.17|4418.17|4418.17|4418.08|4418.08|0
1623061390000|2021-06-07 10:23:10|4418.08|4418.08|4418.08|4418.08|4418.08|4418.08|4418.08|4418.08|0
1623061400000|2021-06-07 10:23:20|4417.99|4417.99|4417.99|4417.99|4417.99|4417.99|4417.99|4417.99|0
1623061430000|2021-06-07 10:23:50|4417.82|4417.82|4418.12|4418.12|4418.12|4418.12|4417.82|4417.82|0
1623061440000|2021-06-07 10:24:00|4418.03|4418.03|4418.03|4418.03|4418.03|4418.03|4418.03|4418.03|0
1623061480000|2021-06-07 10:24:40|4417.72|4417.72|4417.72|4417.72|4417.72|4417.72|4417.72|4417.72|0
1623061490000|2021-06-07 10:24:50|4417.67|4417.67|4417.65|4417.65|4417.67|4417.67|4417.65|4417.65|0
1623061500000|2021-06-07 10:25:00|4417.5|4417.5|4417.5|4417.5|4417.5|4417.5|4417.5|4417.5|0
1623061530000|2021-06-07 10:25:30|4417.65|4417.65|4417.65|4417.65|4417.65|4417.65|4417.65|4417.65|0
1623061540000|2021-06-07 10:25:40|4417.95|4417.95|4418.25|4418.25|4418.25|4418.25|4417.95|4417.95|0
1623061560000|2021-06-07 10:26:00|4417.95|4417.95|4417.95|4417.95|4417.95|4417.95|4417.95|4417.95|0
1623061570000|2021-06-07 10:26:10|4417.63|4417.63|4417.63|4417.63|4417.63|4417.63|4417.63|4417.63|0
1623061580000|2021-06-07 10:26:20|4417.33|4417.33|4417.41|4417.41|4417.47|4417.47|4417.2|4417.2|0
1623061590000|2021-06-07 10:26:30|4417.23|4417.23|4417.23|4417.23|4417.23|4417.23|4417.23|4417.23|0
1623061600000|2021-06-07 10:26:40|4417.83|4417.83|4418.01|4418.01|4418.01|4418.01|4417.83|4417.83|0
1623061610000|2021-06-07 10:26:50|4418.1|4418.1|4418.1|4418.1|4418.1|4418.1|4418.1|4418.1|0
1623061620000|2021-06-07 10:27:00|4417.99|4417.99|4417.99|4417.99|4417.99|4417.99|4417.99|4417.99|0
1623061630000|2021-06-07 10:27:10|4418.29|4418.29|4418.29|4418.29|4418.29|4418.29|4418.29|4418.29|0
1623061640000|2021-06-07 10:27:20|4418.59|4418.59|4418.68|4418.68|4418.68|4418.68|4418.59|4418.59|0
1623061660000|2021-06-07 10:27:40|4418.83|4418.83|4418.98|4418.98|4418.98|4418.98|4418.83|4418.83|0
1623061670000|2021-06-07 10:27:50|4418.89|4418.89|4418.59|4418.59|4418.89|4418.89|4418.44|4418.44|0
1623061680000|2021-06-07 10:28:00|4418.5|4418.5|4418.5|4418.5|4418.5|4418.5|4418.5|4418.5|0
1623061690000|2021-06-07 10:28:10|4418.46|4418.46|4418.61|4418.61|4418.61|4418.61|4418.46|4418.46|0
1623061710000|2021-06-07 10:28:30|4418.76|4418.76|4419.15|4419.15|4419.44|4419.44|4418.76|4418.76|0
1623061720000|2021-06-07 10:28:40|4419|4419|4419|4419|4419|4419|4419|4419|0
1623061740000|2021-06-07 10:29:00|4419.3|4419.3|4419.3|4419.3|4419.3|4419.3|4419.3|4419.3|0
1623061760000|2021-06-07 10:29:20|4419.45|4419.45|4419.45|4419.45|4419.45|4419.45|4419.45|4419.45|0
1623061780000|2021-06-07 10:29:40|4419.75|4419.75|4419.84|4419.84|4419.84|4419.84|4419.75|4419.75|0
1623061790000|2021-06-07 10:29:50|4419.89|4419.89|4419.84|4419.84|4419.89|4419.89|4419.84|4419.84|0
1623061820000|2021-06-07 10:30:20|4420.14|4420.14|4419.9|4419.9|4420.19|4420.19|4419.9|4419.9|0
1623061830000|2021-06-07 10:30:30|4420.2|4420.2|4420.8|4420.8|4421.04|4421.04|4420.2|4420.2|0
1623061880000|2021-06-07 10:31:20|4420.89|4420.89|4420.89|4420.89|4420.89|4420.89|4420.89|4420.89|0
1623061900000|2021-06-07 10:31:40|4421.19|4421.19|4421.19|4421.19|4421.19|4421.19|4421.19|4421.19|0
1623061960000|2021-06-07 10:32:40|4420.89|4420.89|4420.89|4420.89|4420.89|4420.89|4420.89|4420.89|0
1623062010000|2021-06-07 10:33:30|4420.59|4420.59|4421.04|4421.04|4421.04|4421.04|4420.44|4420.44|0
1623062020000|2021-06-07 10:33:40|4421.34|4421.34|4421.43|4421.43|4421.43|4421.43|4421.34|4421.34|0
1623062040000|2021-06-07 10:34:00|4421.73|4421.73|4421.73|4421.73|4421.73|4421.73|4421.73|4421.73|0
1623062100000|2021-06-07 10:35:00|4422.03|4422.03|4422.33|4422.33|4422.33|4422.33|4422.03|4422.03|0
1623062120000|2021-06-07 10:35:20|4422.29|4422.29|4422.26|4422.26|4422.29|4422.29|4422.26|4422.26|0
1623062150000|2021-06-07 10:35:50|4422.17|4422.17|4422.17|4422.17|4422.17|4422.17|4422.17|4422.17|0
1623062170000|2021-06-07 10:36:10|4422.52|4422.52|4422.31|4422.31|4422.61|4422.61|4422.31|4422.31|0
1623062200000|2021-06-07 10:36:40|4422.35|4422.35|4422.2|4422.2|4422.35|4422.35|4422.2|4422.2|0
1623062210000|2021-06-07 10:36:50|4422.11|4422.11|4422.11|4422.11|4422.11|4422.11|4422.11|4422.11|0
1623062220000|2021-06-07 10:37:00|4421.81|4421.81|4420.76|4420.76|4421.81|4421.81|4420.76|4420.76|0
1623062230000|2021-06-07 10:37:10|4421.06|4421.06|4420.76|4420.76|4421.06|4421.06|4420.76|4420.76|0
1623062240000|2021-06-07 10:37:20|4420.73|4420.73|4420.73|4420.73|4420.73|4420.73|4420.73|4420.73|0
1623062280000|2021-06-07 10:38:00|4420.75|4420.75|4420.75|4420.75|4420.75|4420.75|4420.75|4420.75|0
1623062290000|2021-06-07 10:38:10|4420.73|4420.73|4419.83|4419.83|4420.73|4420.73|4419.83|4419.83|0
1623062300000|2021-06-07 10:38:20|4419.71|4419.71|4419.71|4419.71|4419.71|4419.71|4419.71|4419.71|0
1623062320000|2021-06-07 10:38:40|4420.01|4420.01|4420.01|4420.01|4420.01|4420.01|4420.01|4420.01|0
1623062330000|2021-06-07 10:38:50|4419.99|4419.99|4420.05|4420.05|4420.05|4420.05|4419.99|4419.99|0
1623062340000|2021-06-07 10:39:00|4420.12|4420.12|4420.1|4420.1|4420.12|4420.12|4420.07|4420.07|0
1623062360000|2021-06-07 10:39:20|4420.12|4420.12|4420.42|4420.42|4420.42|4420.42|4420.12|4420.12|0
1623062380000|2021-06-07 10:39:40|4420.72|4420.72|4420.72|4420.72|4420.72|4420.72|4420.72|4420.72|0
1623062390000|2021-06-07 10:39:50|4420.76|4420.76|4420.74|4420.74|4420.76|4420.76|4420.74|4420.74|0
1623062400000|2021-06-07 10:40:00|4420.59|4420.59|4420.44|4420.44|4420.59|4420.59|4420.44|4420.44|0
1623062410000|2021-06-07 10:40:10|4420.14|4420.14|4420.1|4420.1|4420.14|4420.14|4420.1|4420.1|0
1623062440000|2021-06-07 10:40:40|4420.19|4420.19|4420.19|4420.19|4420.19|4420.19|4420.19|4420.19|0
1623062460000|2021-06-07 10:41:00|4420.04|4420.04|4420.04|4420.04|4420.04|4420.04|4420.04|4420.04|0
1623062470000|2021-06-07 10:41:10|4420.1|4420.1|4420.1|4420.1|4420.1|4420.1|4420.1|4420.1|0
1623062480000|2021-06-07 10:41:20|4420.25|4420.25|4420.16|4420.16|4420.25|4420.25|4420.16|4420.16|0
1623062510000|2021-06-07 10:41:50|4420.25|4420.25|4420.25|4420.25|4420.25|4420.25|4420.25|4420.25|0
1623062520000|2021-06-07 10:42:00|4420.21|4420.21|4419.55|4419.55|4420.3|4420.3|4419.55|4419.55|0
1623062530000|2021-06-07 10:42:10|4419.38|4419.38|4419.68|4419.68|4419.68|4419.68|4419.38|4419.38|0
1623062540000|2021-06-07 10:42:20|4419.98|4419.98|4419.98|4419.98|4419.98|4419.98|4419.98|4419.98|0
1623062560000|2021-06-07 10:42:40|4419.83|4419.83|4419.83|4419.83|4419.83|4419.83|4419.83|4419.83|0
1623062580000|2021-06-07 10:43:00|4419.72|4419.72|4419.11|4419.11|4419.72|4419.72|4419.11|4419.11|0
1623062610000|2021-06-07 10:43:30|4419.41|4419.41|4419.41|4419.41|4419.41|4419.41|4419.41|4419.41|0
1623062640000|2021-06-07 10:44:00|4419.11|4419.11|4418.7|4418.7|4419.11|4419.11|4418.7|4418.7|0
1623062650000|2021-06-07 10:44:10|4418.74|4418.74|4418.47|4418.47|4418.74|4418.74|4418.47|4418.47|0
1623062670000|2021-06-07 10:44:30|4418.38|4418.38|4418.2|4418.2|4418.38|4418.38|4418.2|4418.2|0
1623062690000|2021-06-07 10:44:50|4417.9|4417.9|4417.6|4417.6|4417.9|4417.9|4417.6|4417.6|0
1623062700000|2021-06-07 10:45:00|4417.51|4417.51|4417.33|4417.33|4417.51|4417.51|4417.33|4417.33|0
1623062720000|2021-06-07 10:45:20|4417.53|4417.53|4417.53|4417.53|4417.53|4417.53|4417.53|4417.53|0
1623062730000|2021-06-07 10:45:30|4417.83|4417.83|4417.83|4417.83|4417.83|4417.83|4417.83|4417.83|0
1623062760000|2021-06-07 10:46:00|4417.78|4417.78|4417.48|4417.48|4417.78|4417.78|4417.48|4417.48|0
1623062790000|2021-06-07 10:46:30|4416.88|4416.88|4416.88|4416.88|4416.88|4416.88|4416.88|4416.88|0
1623062800000|2021-06-07 10:46:40|4416.58|4416.58|4416.76|4416.76|4416.76|4416.76|4416.58|4416.58|0
1623062810000|2021-06-07 10:46:50|4416.7|4416.7|4416.7|4416.7|4416.7|4416.7|4416.7|4416.7|0
1623062820000|2021-06-07 10:47:00|4416.55|4416.55|4416.4|4416.4|4416.55|4416.55|4416.4|4416.4|0
1623062840000|2021-06-07 10:47:20|4415.5|4415.5|4415.5|4415.5|4415.5|4415.5|4415.5|4415.5|0
1623062860000|2021-06-07 10:47:40|4415.46|4415.46|4415.46|4415.46|4415.46|4415.46|4415.46|4415.46|0
1623062870000|2021-06-07 10:47:50|4415.41|4415.41|4415.46|4415.46|4415.46|4415.46|4415.41|4415.41|0
1623062900000|2021-06-07 10:48:20|4415.76|4415.76|4415.76|4415.76|4415.76|4415.76|4415.76|4415.76|0
1623062910000|2021-06-07 10:48:30|4415.46|4415.46|4415.46|4415.46|4415.46|4415.46|4415.46|4415.46|0
1623062920000|2021-06-07 10:48:40|4415.44|4415.44|4415.44|4415.44|4415.44|4415.44|4415.44|4415.44|0
1623062930000|2021-06-07 10:48:50|4415.38|4415.38|4415.38|4415.38|4415.38|4415.38|4415.38|4415.38|0
1623062960000|2021-06-07 10:49:20|4415.36|4415.36|4415.36|4415.36|4415.36|4415.36|4415.36|4415.36|0
1623063010000|2021-06-07 10:50:10|4415.66|4415.66|4415.68|4415.68|4415.68|4415.68|4415.66|4415.66|0
1623063020000|2021-06-07 10:50:20|4415.66|4415.66|4415.96|4415.96|4415.96|4415.96|4415.66|4415.66|0
1623063030000|2021-06-07 10:50:30|4416.11|4416.11|4416.47|4416.47|4416.47|4416.47|4415.96|4415.96|0
1623063040000|2021-06-07 10:50:40|4416.49|4416.49|4416.49|4416.49|4416.49|4416.49|4416.49|4416.49|0
1623063050000|2021-06-07 10:50:50|4416.79|4416.79|4416.88|4416.88|4416.88|4416.88|4416.73|4416.73|0
1623063060000|2021-06-07 10:51:00|4417.03|4417.03|4416.96|4416.96|4417.03|4417.03|4416.96|4416.96|0
1623063070000|2021-06-07 10:51:10|4416.98|4416.98|4416.98|4416.98|4416.98|4416.98|4416.98|4416.98|0
1623063080000|2021-06-07 10:51:20|4416.81|4416.81|4416.49|4416.49|4416.81|4416.81|4416.49|4416.49|0
1623063090000|2021-06-07 10:51:30|4416.56|4416.56|4416.56|4416.56|4416.56|4416.56|4416.56|4416.56|0
1623063100000|2021-06-07 10:51:40|4416.26|4416.26|4416.26|4416.26|4416.26|4416.26|4416.26|4416.26|0
1623063120000|2021-06-07 10:52:00|4416.17|4416.17|4415.57|4415.57|4416.17|4416.17|4415.57|4415.57|0
1623063170000|2021-06-07 10:52:50|4414.97|4414.97|4414.82|4414.82|4415.12|4415.12|4414.82|4414.82|0
1623063220000|2021-06-07 10:53:40|4414.52|4414.52|4413.96|4413.96|4414.52|4414.52|4413.92|4413.92|0
1623063230000|2021-06-07 10:53:50|4414.26|4414.26|4414.48|4414.48|4414.48|4414.48|4414.26|4414.26|0
1623063250000|2021-06-07 10:54:10|4414.52|4414.52|4414.52|4414.52|4414.52|4414.52|4414.52|4414.52|0
1623063260000|2021-06-07 10:54:20|4414.61|4414.61|4414.61|4414.61|4414.61|4414.61|4414.61|4414.61|0
1623063300000|2021-06-07 10:55:00|4414.63|4414.63|4414.78|4414.78|4414.78|4414.78|4414.63|4414.63|0
1623063310000|2021-06-07 10:55:10|4415.08|4415.08|4415.08|4415.08|4415.08|4415.08|4415.08|4415.08|0
1623063320000|2021-06-07 10:55:20|4415.38|4415.38|4415.38|4415.38|4415.38|4415.38|4415.38|4415.38|0
1623063350000|2021-06-07 10:55:50|4415.69|4415.69|4415.69|4415.69|4415.69|4415.69|4415.69|4415.69|0
1623063370000|2021-06-07 10:56:10|4415.38|4415.38|4415.38|4415.38|4415.38|4415.38|4415.38|4415.38|0
1623063390000|2021-06-07 10:56:30|4415.08|4415.08|4415.08|4415.08|4415.08|4415.08|4415.08|4415.08|0
1623063400000|2021-06-07 10:56:40|4414.94|4414.94|4414.94|4414.94|4414.94|4414.94|4414.94|4414.94|0
1623063410000|2021-06-07 10:56:50|4414.97|4414.97|4414.97|4414.97|4414.97|4414.97|4414.97|4414.97|0
1623063430000|2021-06-07 10:57:10|4414.67|4414.67|4414.07|4414.07|4414.67|4414.67|4414.07|4414.07|0
1623063440000|2021-06-07 10:57:20|4414.37|4414.37|4414.37|4414.37|4414.37|4414.37|4414.37|4414.37|0
1623063450000|2021-06-07 10:57:30|4414.97|4414.97|4414.67|4414.67|4414.97|4414.97|4414.67|4414.67|0
1623063510000|2021-06-07 10:58:30|4414.69|4414.69|4414.67|4414.67|4414.69|4414.69|4414.67|4414.67|0
1623063520000|2021-06-07 10:58:40|4414.37|4414.37|4414.37|4414.37|4414.37|4414.37|4414.37|4414.37|0
1623063540000|2021-06-07 10:59:00|4414.33|4414.33|4414.33|4414.33|4414.33|4414.33|4414.33|4414.33|0
1623063550000|2021-06-07 10:59:10|4413.73|4413.73|4413.73|4413.73|4413.73|4413.73|4413.73|4413.73|0
1623063560000|2021-06-07 10:59:20|4413.43|4413.43|4413.43|4413.43|4413.43|4413.43|4413.43|4413.43|0
1623063570000|2021-06-07 10:59:30|4413.58|4413.58|4413.58|4413.58|4413.58|4413.58|4413.58|4413.58|0
1623063590000|2021-06-07 10:59:50|4413.88|4413.88|4413.88|4413.88|4414.03|4414.03|4413.88|4413.88|0
1623063600000|2021-06-07 11:00:00|4414.18|4414.18|4414.18|4414.18|4414.18|4414.18|4414.18|4414.18|0
1623063610000|2021-06-07 11:00:10|4414.63|4414.63|4414.93|4414.93|4414.93|4414.93|4414.63|4414.63|0
1623063620000|2021-06-07 11:00:20|4414.84|4414.84|4414.84|4414.84|4414.84|4414.84|4414.84|4414.84|0
1623063660000|2021-06-07 11:01:00|4414.9|4414.9|4414.84|4414.84|4414.9|4414.9|4414.84|4414.84|0
1623063670000|2021-06-07 11:01:10|4414.73|4414.73|4414.76|4414.76|4414.76|4414.76|4414.67|4414.67|0
1623063690000|2021-06-07 11:01:30|4414.85|4414.85|4414.85|4414.85|4414.85|4414.85|4414.85|4414.85|0
1623063710000|2021-06-07 11:01:50|4414.74|4414.74|4414.68|4414.68|4414.74|4414.74|4414.68|4414.68|0
1623063740000|2021-06-07 11:02:20|4414.38|4414.38|4414.44|4414.44|4414.44|4414.44|4413.78|4413.78|0
1623063760000|2021-06-07 11:02:40|4414.42|4414.42|4414.77|4414.77|4414.77|4414.77|4414.42|4414.42|0
1623063770000|2021-06-07 11:02:50|4414.47|4414.47|4414.47|4414.47|4414.47|4414.47|4414.47|4414.47|0
1623063800000|2021-06-07 11:03:20|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|0
1623063830000|2021-06-07 11:03:50|4414.47|4414.47|4414.47|4414.47|4414.47|4414.47|4414.47|4414.47|0
1623063840000|2021-06-07 11:04:00|4414.53|4414.53|4414.53|4414.53|4414.53|4414.53|4414.53|4414.53|0
1623063870000|2021-06-07 11:04:30|4414.83|4414.83|4414.78|4414.78|4414.83|4414.83|4414.78|4414.78|0
1623063880000|2021-06-07 11:04:40|4414.82|4414.82|4414.82|4414.82|4414.82|4414.82|4414.82|4414.82|0
1623063900000|2021-06-07 11:05:00|4414.86|4414.86|4415.16|4415.16|4415.16|4415.16|4414.86|4414.86|0
1623063910000|2021-06-07 11:05:10|4415.46|4415.46|4415.46|4415.46|4415.46|4415.46|4415.46|4415.46|0
1623063920000|2021-06-07 11:05:20|4415.4|4415.4|4415.44|4415.44|4415.44|4415.44|4415.4|4415.4|0
1623063930000|2021-06-07 11:05:30|4415.74|4415.74|4415.74|4415.74|4416.04|4416.04|4415.74|4415.74|0
1623063940000|2021-06-07 11:05:40|4415.65|4415.65|4415.65|4415.65|4415.65|4415.65|4415.65|4415.65|0
1623063950000|2021-06-07 11:05:50|4415.74|4415.74|4415.36|4415.36|4415.74|4415.74|4415.36|4415.36|0
1623063970000|2021-06-07 11:06:10|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|0
1623063980000|2021-06-07 11:06:20|4414.97|4414.97|4414.97|4414.97|4414.97|4414.97|4414.97|4414.97|0
1623064010000|2021-06-07 11:06:50|4414.67|4414.67|4414.07|4414.07|4414.67|4414.67|4414.07|4414.07|0
1623064030000|2021-06-07 11:07:10|4414.37|4414.37|4414.33|4414.33|4414.37|4414.37|4414.33|4414.33|0
1623064070000|2021-06-07 11:07:50|4414.93|4414.93|4414.93|4414.93|4414.93|4414.93|4414.93|4414.93|0
1623064080000|2021-06-07 11:08:00|4414.9|4414.9|4414.81|4414.81|4414.9|4414.9|4414.81|4414.81|0
1623064090000|2021-06-07 11:08:10|4414.76|4414.76|4414.81|4414.81|4414.81|4414.81|4414.76|4414.76|0
1623064100000|2021-06-07 11:08:20|4414.08|4414.08|4414.08|4414.08|4414.08|4414.08|4414.08|4414.08|0
1623064120000|2021-06-07 11:08:40|4414.14|4414.14|4413.82|4413.82|4414.14|4414.14|4413.82|4413.82|0
1623064130000|2021-06-07 11:08:50|4413.76|4413.76|4413.71|4413.71|4413.76|4413.76|4413.71|4413.71|0
1623064150000|2021-06-07 11:09:10|4413.85|4413.85|4413.8|4413.8|4413.85|4413.85|4413.8|4413.8|0
1623064160000|2021-06-07 11:09:20|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|0
1623064170000|2021-06-07 11:09:30|4413.2|4413.2|4413.05|4413.05|4413.2|4413.2|4413.05|4413.05|0
1623064230000|2021-06-07 11:10:30|4413.14|4413.14|4413.14|4413.14|4413.14|4413.14|4413.14|4413.14|0
1623064260000|2021-06-07 11:11:00|4413.08|4413.08|4413.04|4413.04|4413.14|4413.14|4413.04|4413.04|0
1623064270000|2021-06-07 11:11:10|4412.74|4412.74|4412.74|4412.74|4412.74|4412.74|4412.74|4412.74|0
1623064280000|2021-06-07 11:11:20|4412.44|4412.44|4412.29|4412.29|4412.44|4412.44|4412.29|4412.29|0
1623064320000|2021-06-07 11:12:00|4412.27|4412.27|4412.27|4412.27|4412.27|4412.27|4412.27|4412.27|0
1623064330000|2021-06-07 11:12:10|4411.97|4411.97|4411.97|4411.97|4411.97|4411.97|4411.97|4411.97|0
1623064360000|2021-06-07 11:12:40|4412.27|4412.27|4412.87|4412.87|4412.87|4412.87|4412.27|4412.27|0
1623064380000|2021-06-07 11:13:00|4412.93|4412.93|4412.93|4412.93|4412.93|4412.93|4412.93|4412.93|0
1623064390000|2021-06-07 11:13:10|4413.23|4413.23|4413.23|4413.23|4413.23|4413.23|4413.23|4413.23|0
1623064400000|2021-06-07 11:13:20|4413.32|4413.32|4413.25|4413.25|4413.32|4413.32|4413.23|4413.23|0
1623064450000|2021-06-07 11:14:10|4413.22|4413.22|4413.15|4413.15|4413.22|4413.22|4413.15|4413.15|0
1623064460000|2021-06-07 11:14:20|4413.3|4413.3|4413.3|4413.3|4413.3|4413.3|4413.3|4413.3|0
1623064470000|2021-06-07 11:14:30|4413.18|4413.18|4413.18|4413.18|4413.18|4413.18|4413.18|4413.18|0
1623064480000|2021-06-07 11:14:40|4413.49|4413.49|4413.19|4413.19|4413.49|4413.49|4413.19|4413.19|0
1623064510000|2021-06-07 11:15:10|4413.12|4413.12|4413.16|4413.16|4413.16|4413.16|4413.12|4413.12|0
1623064520000|2021-06-07 11:15:20|4413.46|4413.46|4413.46|4413.46|4413.46|4413.46|4413.46|4413.46|0
1623064530000|2021-06-07 11:15:30|4413.44|4413.44|4413.33|4413.33|4413.44|4413.44|4413.33|4413.33|0
1623064550000|2021-06-07 11:15:50|4413.3|4413.3|4413.28|4413.28|4413.3|4413.3|4413.28|4413.28|0
1623064570000|2021-06-07 11:16:10|4413.26|4413.26|4413.28|4413.28|4413.28|4413.28|4413.26|4413.26|0
1623064580000|2021-06-07 11:16:20|4413.43|4413.43|4413.43|4413.43|4413.43|4413.43|4413.43|4413.43|0
1623064590000|2021-06-07 11:16:30|4413.4|4413.4|4413.4|4413.4|4413.4|4413.4|4413.4|4413.4|0
1623064600000|2021-06-07 11:16:40|4413.31|4413.31|4413.31|4413.31|4413.31|4413.31|4413.31|4413.31|0
1623064620000|2021-06-07 11:17:00|4413.17|4413.17|4413.02|4413.02|4413.17|4413.17|4413.02|4413.02|0
1623064640000|2021-06-07 11:17:20|4412.87|4412.87|4412.87|4412.87|4412.87|4412.87|4412.87|4412.87|0
1623064650000|2021-06-07 11:17:30|4413.02|4413.02|4413.32|4413.32|4413.32|4413.32|4413.02|4413.02|0
1623064670000|2021-06-07 11:17:50|4413.29|4413.29|4413.29|4413.29|4413.29|4413.29|4413.29|4413.29|0
1623064680000|2021-06-07 11:18:00|4413.59|4413.59|4413.59|4413.59|4413.59|4413.59|4413.59|4413.59|0
1623064700000|2021-06-07 11:18:20|4413.29|4413.29|4413.29|4413.29|4413.29|4413.29|4413.29|4413.29|0
1623064710000|2021-06-07 11:18:30|4413.35|4413.35|4413.41|4413.41|4413.41|4413.41|4413.35|4413.35|0
1623064720000|2021-06-07 11:18:40|4413.55|4413.55|4413.55|4413.55|4413.55|4413.55|4413.55|4413.55|0
1623064790000|2021-06-07 11:19:50|4413.53|4413.53|4413.53|4413.53|4413.53|4413.53|4413.53|4413.53|0
1623064830000|2021-06-07 11:20:30|4413.57|4413.57|4413.57|4413.57|4413.57|4413.57|4413.57|4413.57|0
1623064840000|2021-06-07 11:20:40|4413.49|4413.49|4413.83|4413.83|4413.83|4413.83|4413.49|4413.49|0
1623064850000|2021-06-07 11:20:50|4413.8|4413.8|4413.8|4413.8|4413.8|4413.8|4413.8|4413.8|0
1623064860000|2021-06-07 11:21:00|4414.1|4414.1|4414.1|4414.1|4414.1|4414.1|4414.1|4414.1|0
1623064870000|2021-06-07 11:21:10|4414.4|4414.4|4414.4|4414.4|4414.4|4414.4|4414.4|4414.4|0
1623064880000|2021-06-07 11:21:20|4414.1|4414.1|4413.95|4413.95|4414.1|4414.1|4413.95|4413.95|0
1623064890000|2021-06-07 11:21:30|4413.84|4413.84|4413.84|4413.84|4413.84|4413.84|4413.84|4413.84|0
1623064900000|2021-06-07 11:21:40|4413.69|4413.69|4413.69|4413.69|4413.69|4413.69|4413.69|4413.69|0
1623064920000|2021-06-07 11:22:00|4413.61|4413.61|4413.61|4413.61|4413.61|4413.61|4413.61|4413.61|0
1623064950000|2021-06-07 11:22:30|4413.31|4413.31|4413.31|4413.31|4413.31|4413.31|4413.31|4413.31|0
1623064960000|2021-06-07 11:22:40|4413.46|4413.46|4413.46|4413.46|4413.46|4413.46|4413.46|4413.46|0
1623064980000|2021-06-07 11:23:00|4413.5|4413.5|4413.54|4413.54|4413.54|4413.54|4413.5|4413.5|0
1623065000000|2021-06-07 11:23:20|4413.71|4413.71|4413.77|4413.77|4413.77|4413.77|4413.62|4413.62|0
1623065010000|2021-06-07 11:23:30|4413.65|4413.65|4413.65|4413.65|4413.65|4413.65|4413.65|4413.65|0
1623065020000|2021-06-07 11:23:40|4413.35|4413.35|4413.05|4413.05|4413.35|4413.35|4413.05|4413.05|0
1623065030000|2021-06-07 11:23:50|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|0
1623065040000|2021-06-07 11:24:00|4412.79|4412.79|4412.79|4412.79|4412.79|4412.79|4412.79|4412.79|0
1623065060000|2021-06-07 11:24:20|4412.49|4412.49|4412.49|4412.49|4412.49|4412.49|4412.49|4412.49|0
1623065080000|2021-06-07 11:24:40|4412.79|4412.79|4412.79|4412.79|4412.79|4412.79|4412.79|4412.79|0
1623065090000|2021-06-07 11:24:50|4412.49|4412.49|4412.49|4412.49|4412.49|4412.49|4412.49|4412.49|0
1623065120000|2021-06-07 11:25:20|4412.64|4412.64|4412.64|4412.64|4412.64|4412.64|4412.64|4412.64|0
1623065130000|2021-06-07 11:25:30|4412.94|4412.94|4412.9|4412.9|4412.94|4412.94|4412.9|4412.9|0
1623065140000|2021-06-07 11:25:40|4413.05|4413.05|4413.05|4413.05|4413.05|4413.05|4413.05|4413.05|0
1623065150000|2021-06-07 11:25:50|4413.14|4413.14|4413.23|4413.23|4413.23|4413.23|4413.14|4413.14|0
1623065160000|2021-06-07 11:26:00|4413.14|4413.14|4413.14|4413.14|4413.14|4413.14|4413.14|4413.14|0
1623065200000|2021-06-07 11:26:40|4413.44|4413.44|4413.51|4413.51|4413.51|4413.51|4413.44|4413.44|0
1623065230000|2021-06-07 11:27:10|4413.45|4413.45|4413.45|4413.45|4413.45|4413.45|4413.45|4413.45|0
1623065240000|2021-06-07 11:27:20|4413.15|4413.15|4413.15|4413.15|4413.15|4413.15|4413.15|4413.15|0
1623065250000|2021-06-07 11:27:30|4413.12|4413.12|4413.12|4413.12|4413.12|4413.12|4413.12|4413.12|0
1623065270000|2021-06-07 11:27:50|4413.72|4413.72|4413.72|4413.72|4413.72|4413.72|4413.72|4413.72|0
1623065280000|2021-06-07 11:28:00|4414.02|4414.02|4413.93|4413.93|4414.02|4414.02|4413.93|4413.93|0
1623065290000|2021-06-07 11:28:10|4413.63|4413.63|4413.63|4413.63|4413.63|4413.63|4413.63|4413.63|0
1623065320000|2021-06-07 11:28:40|4413.48|4413.48|4413.48|4413.48|4413.48|4413.48|4413.48|4413.48|0
1623065350000|2021-06-07 11:29:10|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|0
1623065360000|2021-06-07 11:29:20|4413.44|4413.44|4413.44|4413.44|4413.44|4413.44|4413.44|4413.44|0
1623065370000|2021-06-07 11:29:30|4413.5|4413.5|4413.2|4413.2|4413.5|4413.5|4413.2|4413.2|0
1623065400000|2021-06-07 11:30:00|4413.17|4413.17|4413.2|4413.2|4413.2|4413.2|4413.17|4413.17|0
1623065410000|2021-06-07 11:30:10|4412.3|4412.3|4412.35|4412.35|4412.35|4412.35|4412.3|4412.3|0
1623065430000|2021-06-07 11:30:30|4412.38|4412.38|4412.53|4412.53|4412.53|4412.53|4412.23|4412.23|0
1623065450000|2021-06-07 11:30:50|4412.47|4412.47|4412.47|4412.47|4412.47|4412.47|4412.47|4412.47|0
1623065460000|2021-06-07 11:31:00|4412.56|4412.56|4412.71|4412.71|4412.71|4412.71|4412.56|4412.56|0
1623065470000|2021-06-07 11:31:10|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|0
1623065480000|2021-06-07 11:31:20|4412.78|4412.78|4413.05|4413.05|4413.05|4413.05|4412.78|4412.78|0
1623065490000|2021-06-07 11:31:30|4413.35|4413.35|4413.35|4413.35|4413.35|4413.35|4413.35|4413.35|0
1623065500000|2021-06-07 11:31:40|4413.46|4413.46|4413.58|4413.58|4413.58|4413.58|4413.46|4413.46|0
1623065510000|2021-06-07 11:31:50|4413.69|4413.69|4413.51|4413.51|4413.69|4413.69|4413.39|4413.39|0
1623065520000|2021-06-07 11:32:00|4413.6|4413.6|4413.3|4413.3|4413.6|4413.6|4413.3|4413.3|0
1623065540000|2021-06-07 11:32:20|4413.45|4413.45|4413.42|4413.42|4413.45|4413.45|4413.42|4413.42|0
1623065570000|2021-06-07 11:32:50|4413.24|4413.24|4413.33|4413.33|4413.33|4413.33|4413.24|4413.24|0
1623065580000|2021-06-07 11:33:00|4413.37|4413.37|4413.37|4413.37|4413.37|4413.37|4413.37|4413.37|0
1623065590000|2021-06-07 11:33:10|4413.46|4413.46|4413.76|4413.76|4413.76|4413.76|4413.46|4413.46|0
1623065600000|2021-06-07 11:33:20|4413.94|4413.94|4413.94|4413.94|4413.94|4413.94|4413.94|4413.94|0
1623065630000|2021-06-07 11:33:50|4414.24|4414.24|4414.24|4414.24|4414.24|4414.24|4414.24|4414.24|0
1623065640000|2021-06-07 11:34:00|4414.54|4414.54|4414.54|4414.54|4414.54|4414.54|4414.54|4414.54|0
1623065650000|2021-06-07 11:34:10|4414.69|4414.69|4415.93|4415.93|4415.93|4415.93|4414.69|4414.69|0
1623065660000|2021-06-07 11:34:20|4416.07|4416.07|4416.07|4416.07|4416.37|4416.37|4416.07|4416.07|0
1623065680000|2021-06-07 11:34:40|4416.02|4416.02|4416.02|4416.02|4416.02|4416.02|4416.02|4416.02|0
1623065690000|2021-06-07 11:34:50|4416.04|4416.04|4416.04|4416.04|4416.04|4416.04|4416.04|4416.04|0
1623065730000|2021-06-07 11:35:30|4416.94|4416.94|4417.13|4417.13|4417.13|4417.13|4416.94|4416.94|0
1623065750000|2021-06-07 11:35:50|4417.22|4417.22|4417.22|4417.22|4417.22|4417.22|4417.22|4417.22|0
1623065790000|2021-06-07 11:36:30|4417.52|4417.52|4417.52|4417.52|4417.52|4417.52|4417.52|4417.52|0
1623065800000|2021-06-07 11:36:40|4417.82|4417.82|4418.12|4418.12|4418.12|4418.12|4417.82|4417.82|0
1623065830000|2021-06-07 11:37:10|4418.03|4418.03|4417.76|4417.76|4418.03|4418.03|4417.76|4417.76|0
1623065840000|2021-06-07 11:37:20|4418.05|4418.05|4417.99|4417.99|4418.29|4418.29|4417.99|4417.99|0
1623065850000|2021-06-07 11:37:30|4418.14|4418.14|4418.53|4418.53|4418.53|4418.53|4418.14|4418.14|0
1623065870000|2021-06-07 11:37:50|4418.48|4418.48|4418.48|4418.48|4418.48|4418.48|4418.48|4418.48|0
1623065880000|2021-06-07 11:38:00|4418.42|4418.42|4418.42|4418.42|4418.42|4418.42|4418.42|4418.42|0
1623065910000|2021-06-07 11:38:30|4419.02|4419.02|4419.02|4419.02|4419.02|4419.02|4419.02|4419.02|0
1623066000000|2021-06-07 11:40:00|4419.06|4419.06|4419.59|4419.59|4419.59|4419.59|4419.06|4419.06|0
1623066020000|2021-06-07 11:40:20|4419.74|4419.74|4419.74|4419.74|4419.74|4419.74|4419.74|4419.74|0
1623066040000|2021-06-07 11:40:40|4420.03|4420.03|4419.99|4419.99|4420.18|4420.18|4419.99|4419.99|0
1623066070000|2021-06-07 11:41:10|4420.04|4420.04|4420.04|4420.04|4420.04|4420.04|4420.04|4420.04|0
1623066080000|2021-06-07 11:41:20|4420.01|4420.01|4419.41|4419.41|4420.01|4420.01|4419.41|4419.41|0
1623066090000|2021-06-07 11:41:30|4419.26|4419.26|4419.86|4419.86|4419.86|4419.86|4419.26|4419.26|0
1623066100000|2021-06-07 11:41:40|4419.56|4419.56|4419.56|4419.56|4419.56|4419.56|4419.56|4419.56|0
1623066110000|2021-06-07 11:41:50|4419.47|4419.47|4419.47|4419.47|4419.47|4419.47|4419.47|4419.47|0
1623066130000|2021-06-07 11:42:10|4419.77|4419.77|4419.77|4419.77|4419.77|4419.77|4419.77|4419.77|0
1623066160000|2021-06-07 11:42:40|4419.86|4419.86|4419.65|4419.65|4419.95|4419.95|4419.65|4419.65|0
1623066180000|2021-06-07 11:43:00|4419.56|4419.56|4419.56|4419.56|4419.56|4419.56|4419.56|4419.56|0
1623066220000|2021-06-07 11:43:40|4419.41|4419.41|4419.41|4419.41|4419.41|4419.41|4419.41|4419.41|0
1623066230000|2021-06-07 11:43:50|4419.26|4419.26|4419.26|4419.26|4419.26|4419.26|4419.26|4419.26|0
1623066240000|2021-06-07 11:44:00|4419.09|4419.09|4419.39|4419.39|4419.39|4419.39|4419.09|4419.09|0
1623066260000|2021-06-07 11:44:20|4419.24|4419.24|4419.39|4419.39|4419.39|4419.39|4419.24|4419.24|0
1623066270000|2021-06-07 11:44:30|4419.5|4419.5|4419.8|4419.8|4419.8|4419.8|4419.5|4419.5|0
1623066280000|2021-06-07 11:44:40|4419.74|4419.74|4419.44|4419.44|4419.74|4419.74|4419.44|4419.44|0
1623066330000|2021-06-07 11:45:30|4419.6|4419.6|4419.6|4419.6|4419.6|4419.6|4419.6|4419.6|0
1623066340000|2021-06-07 11:45:40|4419.3|4419.3|4419.6|4419.6|4419.6|4419.6|4419.3|4419.3|0
1623066410000|2021-06-07 11:46:50|4418.99|4418.99|4418.69|4418.69|4418.99|4418.99|4418.69|4418.69|0
1623066430000|2021-06-07 11:47:10|4418.84|4418.84|4418.84|4418.84|4418.84|4418.84|4418.84|4418.84|0
1623066440000|2021-06-07 11:47:20|4418.87|4418.87|4418.92|4418.92|4418.92|4418.92|4418.87|4418.87|0
1623066460000|2021-06-07 11:47:40|4419.01|4419.01|4419.01|4419.01|4419.01|4419.01|4419.01|4419.01|0
1623066480000|2021-06-07 11:48:00|4418.41|4418.41|4418.3|4418.3|4418.41|4418.41|4417.7|4417.7|0
1623066490000|2021-06-07 11:48:10|4418.6|4418.6|4418.9|4418.9|4418.9|4418.9|4418.6|4418.6|0
1623066500000|2021-06-07 11:48:20|4418.3|4418.3|4418.3|4418.3|4418.3|4418.3|4418.3|4418.3|0
1623066510000|2021-06-07 11:48:30|4418.6|4418.6|4418.6|4418.6|4418.6|4418.6|4418.6|4418.6|0
1623066540000|2021-06-07 11:49:00|4418.75|4418.75|4418.75|4418.75|4418.84|4418.84|4418.75|4418.75|0
1623066570000|2021-06-07 11:49:30|4418.66|4418.66|4418.66|4418.66|4418.66|4418.66|4418.66|4418.66|0
1623066580000|2021-06-07 11:49:40|4418.6|4418.6|4418.6|4418.6|4418.6|4418.6|4418.6|4418.6|0
1623066590000|2021-06-07 11:49:50|4418.31|4418.31|4418.36|4418.36|4418.36|4418.36|4418.31|4418.31|0
1623066630000|2021-06-07 11:50:30|4418.45|4418.45|4418.43|4418.43|4418.45|4418.45|4418.43|4418.43|0
1623066650000|2021-06-07 11:50:50|4418.49|4418.49|4418.84|4418.84|4418.84|4418.84|4418.49|4418.49|0
1623066660000|2021-06-07 11:51:00|4418.99|4418.99|4419.14|4419.14|4419.14|4419.14|4418.99|4418.99|0
1623066670000|2021-06-07 11:51:10|4419.06|4419.06|4419.06|4419.06|4419.06|4419.06|4419.06|4419.06|0
1623066690000|2021-06-07 11:51:30|4419.66|4419.66|4419.81|4419.81|4419.81|4419.81|4419.66|4419.66|0
1623066700000|2021-06-07 11:51:40|4420.11|4420.11|4420.11|4420.11|4420.11|4420.11|4420.11|4420.11|0
1623066740000|2021-06-07 11:52:20|4420.71|4420.71|4420.71|4420.71|4420.71|4420.71|4420.71|4420.71|0
1623066760000|2021-06-07 11:52:40|4420.11|4420.11|4420.41|4420.41|4420.41|4420.41|4420.11|4420.11|0
1623066780000|2021-06-07 11:53:00|4419.81|4419.81|4419.66|4419.66|4419.81|4419.81|4419.52|4419.52|0
1623066800000|2021-06-07 11:53:20|4419.75|4419.75|4419.66|4419.66|4419.75|4419.75|4419.66|4419.66|0
1623066810000|2021-06-07 11:53:30|4419.36|4419.36|4419.4|4419.4|4419.4|4419.4|4419.36|4419.36|0
1623066830000|2021-06-07 11:53:50|4419.7|4419.7|4419.7|4419.7|4419.7|4419.7|4419.7|4419.7|0
1623066860000|2021-06-07 11:54:20|4420|4420|4420|4420|4420|4420|4420|4420|0
1623066870000|2021-06-07 11:54:30|4420.15|4420.15|4420.18|4420.18|4420.32|4420.32|4420.15|4420.15|0
1623066890000|2021-06-07 11:54:50|4420.06|4420.06|4420.06|4420.06|4420.06|4420.06|4420.06|4420.06|0
1623066900000|2021-06-07 11:55:00|4420.36|4420.36|4421.11|4421.11|4421.41|4421.41|4420.36|4420.36|0
1623066920000|2021-06-07 11:55:20|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|0
1623066930000|2021-06-07 11:55:30|4420.96|4420.96|4420.96|4420.96|4420.96|4420.96|4420.96|4420.96|0
1623066960000|2021-06-07 11:56:00|4420.66|4420.66|4420.72|4420.72|4420.72|4420.72|4420.66|4420.66|0
1623066990000|2021-06-07 11:56:30|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|0
1623067050000|2021-06-07 11:57:30|4420.72|4420.72|4420.72|4420.72|4420.72|4420.72|4420.72|4420.72|0
1623067070000|2021-06-07 11:57:50|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|0
1623067080000|2021-06-07 11:58:00|4420.38|4420.38|4420.42|4420.42|4420.42|4420.42|4420.38|4420.38|0
1623067090000|2021-06-07 11:58:10|4420.39|4420.39|4420.39|4420.39|4420.39|4420.39|4420.39|4420.39|0
1623067110000|2021-06-07 11:58:30|4420.09|4420.09|4420.09|4420.09|4420.09|4420.09|4420.09|4420.09|0
1623067120000|2021-06-07 11:58:40|4419.79|4419.79|4419.79|4419.79|4419.79|4419.79|4419.79|4419.79|0
1623067130000|2021-06-07 11:58:50|4419.73|4419.73|4419.73|4419.73|4419.73|4419.73|4419.73|4419.73|0
1623067140000|2021-06-07 11:59:00|4419.79|4419.79|4420.34|4420.34|4420.34|4420.34|4419.79|4419.79|0
1623067150000|2021-06-07 11:59:10|4420.22|4420.22|4420.22|4420.22|4420.22|4420.22|4420.22|4420.22|0
1623067170000|2021-06-07 11:59:30|4420.13|4420.13|4420.13|4420.13|4420.13|4420.13|4420.13|4420.13|0
1623067200000|2021-06-07 12:00:00|4420.28|4420.28|4420.7|4420.7|4420.7|4420.7|4420.28|4420.28|0
1623067210000|2021-06-07 12:00:10|4421|4421|4420.86|4420.86|4421.09|4421.09|4420.86|4420.86|0
1623067220000|2021-06-07 12:00:20|4421.01|4421.01|4421.26|4421.26|4421.31|4421.31|4421.01|4421.01|0
1623067260000|2021-06-07 12:01:00|4420.96|4420.96|4420.81|4420.81|4420.96|4420.96|4420.81|4420.81|0
1623067280000|2021-06-07 12:01:20|4421.11|4421.11|4421.09|4421.09|4421.11|4421.11|4421.09|4421.09|0
1623067310000|2021-06-07 12:01:50|4420.79|4420.79|4420.79|4420.79|4420.79|4420.79|4420.79|4420.79|0
1623067320000|2021-06-07 12:02:00|4421.09|4421.09|4421.09|4421.09|4421.09|4421.09|4421.09|4421.09|0
1623067330000|2021-06-07 12:02:10|4420.79|4420.79|4421.3|4421.3|4421.39|4421.39|4420.79|4420.79|0
1623067360000|2021-06-07 12:02:40|4421.9|4421.9|4422.35|4422.35|4422.35|4422.35|4421.9|4421.9|0
1623067370000|2021-06-07 12:02:50|4422.44|4422.44|4422.44|4422.44|4422.44|4422.44|4422.44|4422.44|0
1623067390000|2021-06-07 12:03:10|4422.53|4422.53|4422.42|4422.42|4422.53|4422.53|4422.42|4422.42|0
1623067420000|2021-06-07 12:03:40|4422.47|4422.47|4422.47|4422.47|4422.47|4422.47|4422.47|4422.47|0
1623067430000|2021-06-07 12:03:50|4422.43|4422.43|4422.73|4422.73|4422.73|4422.73|4422.43|4422.43|0
1623067440000|2021-06-07 12:04:00|4423.02|4423.02|4425.42|4425.42|4425.42|4425.42|4423.02|4423.02|0
1623067450000|2021-06-07 12:04:10|4425.12|4425.12|4425.25|4425.25|4425.25|4425.25|4424.65|4424.65|0
1623067470000|2021-06-07 12:04:30|4425.4|4425.4|4425.25|4425.25|4425.4|4425.4|4425.25|4425.25|0
1623067480000|2021-06-07 12:04:40|4425.1|4425.1|4424.8|4424.8|4425.1|4425.1|4424.8|4424.8|0
1623067490000|2021-06-07 12:04:50|4425.1|4425.1|4425.1|4425.1|4425.1|4425.1|4425.1|4425.1|0
1623067510000|2021-06-07 12:05:10|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|0
1623067520000|2021-06-07 12:05:20|4425.55|4425.55|4425.79|4425.79|4425.79|4425.79|4425.55|4425.55|0
1623067530000|2021-06-07 12:05:30|4425.49|4425.49|4425.34|4425.34|4425.49|4425.49|4425.34|4425.34|0
1623067540000|2021-06-07 12:05:40|4425.04|4425.04|4425.34|4425.34|4425.34|4425.34|4425.04|4425.04|0
1623067550000|2021-06-07 12:05:50|4425.3|4425.3|4425.3|4425.3|4425.3|4425.3|4425.3|4425.3|0
1623067570000|2021-06-07 12:06:10|4425.9|4425.9|4427.19|4427.19|4427.19|4427.19|4425.9|4425.9|0
1623067600000|2021-06-07 12:06:40|4427.79|4427.79|4427.49|4427.49|4427.79|4427.79|4427.49|4427.49|0
1623067610000|2021-06-07 12:06:50|4427.53|4427.53|4427.49|4427.49|4427.53|4427.53|4427.49|4427.49|0
1623067620000|2021-06-07 12:07:00|4427.19|4427.19|4426.68|4426.68|4427.19|4427.19|4426.59|4426.59|0
1623067630000|2021-06-07 12:07:10|4426.72|4426.72|4426.86|4426.86|4426.86|4426.86|4426.72|4426.72|0
1623067640000|2021-06-07 12:07:20|4426.56|4426.56|4426.56|4426.56|4426.56|4426.56|4426.56|4426.56|0
1623067650000|2021-06-07 12:07:30|4426.71|4426.71|4426.71|4426.71|4426.71|4426.71|4426.71|4426.71|0
1623067660000|2021-06-07 12:07:40|4426.56|4426.56|4425.66|4425.66|4426.56|4426.56|4425.66|4425.66|0
1623067670000|2021-06-07 12:07:50|4425.52|4425.52|4425.07|4425.07|4425.52|4425.52|4425.07|4425.07|0
1623067680000|2021-06-07 12:08:00|4424.92|4424.92|4424.92|4424.92|4424.92|4424.92|4424.92|4424.92|0
1623067720000|2021-06-07 12:08:40|4424.94|4424.94|4423.98|4423.98|4424.94|4424.94|4423.89|4423.89|0
1623067730000|2021-06-07 12:08:50|4424.13|4424.13|4424.13|4424.13|4424.13|4424.13|4424.13|4424.13|0
1623067740000|2021-06-07 12:09:00|4424.19|4424.19|4423.44|4423.44|4424.19|4424.19|4423.44|4423.44|0
1623067750000|2021-06-07 12:09:10|4423.74|4423.74|4424.03|4424.03|4424.03|4424.03|4423.74|4423.74|0
1623067760000|2021-06-07 12:09:20|4424.18|4424.18|4424.18|4424.18|4424.18|4424.18|4424.18|4424.18|0
1623067770000|2021-06-07 12:09:30|4425.09|4425.09|4425.09|4425.09|4425.09|4425.09|4425.09|4425.09|0
1623067820000|2021-06-07 12:10:20|4424.94|4424.94|4424.85|4424.85|4424.94|4424.94|4424.85|4424.85|0
1623067830000|2021-06-07 12:10:30|4424.55|4424.55|4424.29|4424.29|4424.55|4424.55|4424.25|4424.25|0
1623067840000|2021-06-07 12:10:40|4423.99|4423.99|4423.99|4423.99|4423.99|4423.99|4423.99|4423.99|0
1623067850000|2021-06-07 12:10:50|4423.84|4423.84|4423.84|4423.84|4423.84|4423.84|4423.84|4423.84|0
1623067880000|2021-06-07 12:11:20|4424.14|4424.14|4424.14|4424.14|4424.14|4424.14|4424.14|4424.14|0
1623067890000|2021-06-07 12:11:30|4424.05|4424.05|4423.75|4423.75|4424.05|4424.05|4423.75|4423.75|0
1623067900000|2021-06-07 12:11:40|4423.45|4423.45|4423.15|4423.15|4423.45|4423.45|4422.85|4422.85|0
1623067920000|2021-06-07 12:12:00|4422.85|4422.85|4422.85|4422.85|4422.85|4422.85|4422.85|4422.85|0
1623067940000|2021-06-07 12:12:20|4422.94|4422.94|4422.94|4422.94|4422.94|4422.94|4422.94|4422.94|0
1623067990000|2021-06-07 12:13:10|4423|4423|4423.05|4423.05|4423.05|4423.05|4423|4423|0
1623068000000|2021-06-07 12:13:20|4422.75|4422.75|4422.75|4422.75|4422.75|4422.75|4422.75|4422.75|0
1623068020000|2021-06-07 12:13:40|4423.05|4423.05|4423.05|4423.05|4423.05|4423.05|4423.05|4423.05|0
1623068040000|2021-06-07 12:14:00|4422.76|4422.76|4422.9|4422.9|4422.9|4422.9|4422.76|4422.76|0
1623068050000|2021-06-07 12:14:10|4422.68|4422.68|4422.68|4422.68|4422.68|4422.68|4422.56|4422.56|0
1623068090000|2021-06-07 12:14:50|4422.98|4422.98|4423.28|4423.28|4423.28|4423.28|4422.98|4422.98|0
1623068120000|2021-06-07 12:15:20|4422.98|4422.98|4422.98|4422.98|4422.98|4422.98|4422.98|4422.98|0
1623068140000|2021-06-07 12:15:40|4422.89|4422.89|4422.89|4422.89|4422.89|4422.89|4422.89|4422.89|0
1623068160000|2021-06-07 12:16:00|4422.91|4422.91|4422.91|4422.91|4422.91|4422.91|4422.91|4422.91|0
1623068180000|2021-06-07 12:16:20|4423.08|4423.08|4423.08|4423.08|4423.08|4423.08|4423.08|4423.08|0
1623068190000|2021-06-07 12:16:30|4422.78|4422.78|4422.48|4422.48|4422.78|4422.78|4422.48|4422.48|0
1623068200000|2021-06-07 12:16:40|4422.78|4422.78|4422.78|4422.78|4422.78|4422.78|4422.78|4422.78|0
1623068220000|2021-06-07 12:17:00|4422.69|4422.69|4422.69|4422.69|4422.69|4422.69|4422.69|4422.69|0
1623068240000|2021-06-07 12:17:20|4422.99|4422.99|4423.41|4423.41|4423.41|4423.41|4422.99|4422.99|0
1623068260000|2021-06-07 12:17:40|4423.36|4423.36|4423.36|4423.36|4423.36|4423.36|4423.36|4423.36|0
1623068280000|2021-06-07 12:18:00|4423.21|4423.21|4423.81|4423.81|4423.81|4423.81|4423.21|4423.21|0
1623068290000|2021-06-07 12:18:10|4423.76|4423.76|4423.76|4423.76|4423.76|4423.76|4423.76|4423.76|0
1623068300000|2021-06-07 12:18:20|4424.06|4424.06|4423.99|4423.99|4424.06|4424.06|4423.99|4423.99|0
1623068310000|2021-06-07 12:18:30|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|0
1623068340000|2021-06-07 12:19:00|4423.88|4423.88|4423.88|4423.88|4423.88|4423.88|4423.88|4423.88|0
1623068370000|2021-06-07 12:19:30|4423.58|4423.58|4423.28|4423.28|4423.58|4423.58|4423.28|4423.28|0
1623068420000|2021-06-07 12:20:20|4422.98|4422.98|4422.98|4422.98|4422.98|4422.98|4422.98|4422.98|0
1623068430000|2021-06-07 12:20:30|4423.58|4423.58|4423.88|4423.88|4423.88|4423.88|4423.28|4423.28|0
1623068450000|2021-06-07 12:20:50|4423.73|4423.73|4423.82|4423.82|4423.82|4423.82|4423.73|4423.73|0
1623068460000|2021-06-07 12:21:00|4423.8|4423.8|4423.75|4423.75|4423.8|4423.8|4423.75|4423.75|0
1623068470000|2021-06-07 12:21:10|4423.73|4423.73|4424.6|4424.6|4424.6|4424.6|4423.7|4423.7|0
1623068480000|2021-06-07 12:21:20|4424.9|4424.9|4424.58|4424.58|4424.9|4424.9|4423.98|4423.98|0
1623068510000|2021-06-07 12:21:50|4424.28|4424.28|4424.28|4424.28|4424.28|4424.28|4424.28|4424.28|0
1623068520000|2021-06-07 12:22:00|4424.33|4424.33|4424.22|4424.22|4424.33|4424.33|4424.22|4424.22|0
1623068550000|2021-06-07 12:22:30|4423.92|4423.92|4423.92|4423.92|4423.92|4423.92|4423.92|4423.92|0
1623068560000|2021-06-07 12:22:40|4423.77|4423.77|4423.77|4423.77|4423.77|4423.77|4423.77|4423.77|0
1623068570000|2021-06-07 12:22:50|4424.37|4424.37|4424.37|4424.37|4424.37|4424.37|4424.37|4424.37|0
1623068580000|2021-06-07 12:23:00|4424.2|4424.2|4423.6|4423.6|4424.2|4424.2|4423.6|4423.6|0
1623068600000|2021-06-07 12:23:20|4423.62|4423.62|4423.53|4423.53|4423.62|4423.62|4423.53|4423.53|0
1623068620000|2021-06-07 12:23:40|4423.83|4423.83|4423.97|4423.97|4423.97|4423.97|4423.83|4423.83|0
1623068650000|2021-06-07 12:24:10|4424.15|4424.15|4424.15|4424.15|4424.15|4424.15|4424.15|4424.15|0
1623068680000|2021-06-07 12:24:40|4423.97|4423.97|4423.97|4423.97|4423.97|4423.97|4423.97|4423.97|0
1623068690000|2021-06-07 12:24:50|4423.37|4423.37|4423.07|4423.07|4423.37|4423.37|4423.07|4423.07|0
1623068700000|2021-06-07 12:25:00|4423.03|4423.03|4423.79|4423.79|4423.79|4423.79|4422.89|4422.89|0
1623068710000|2021-06-07 12:25:10|4424.39|4424.39|4424.39|4424.39|4424.39|4424.39|4424.39|4424.39|0
1623068720000|2021-06-07 12:25:20|4424.41|4424.41|4424.41|4424.41|4424.41|4424.41|4424.41|4424.41|0
1623068730000|2021-06-07 12:25:30|4424.43|4424.43|4424.43|4424.43|4424.43|4424.43|4424.43|4424.43|0
1623068740000|2021-06-07 12:25:40|4424.58|4424.58|4424.58|4424.58|4424.58|4424.58|4424.58|4424.58|0
1623068760000|2021-06-07 12:26:00|4424.28|4424.28|4424.34|4424.34|4424.34|4424.34|4424.28|4424.28|0
1623068770000|2021-06-07 12:26:10|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|0
1623068780000|2021-06-07 12:26:20|4424.25|4424.25|4424.25|4424.25|4424.25|4424.25|4424.25|4424.25|0
1623068800000|2021-06-07 12:26:40|4424.55|4424.55|4424.55|4424.55|4424.55|4424.55|4424.55|4424.55|0
1623068820000|2021-06-07 12:27:00|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|0
1623068880000|2021-06-07 12:28:00|4424.55|4424.55|4424.55|4424.55|4424.55|4424.55|4424.55|4424.55|0
1623068900000|2021-06-07 12:28:20|4424.43|4424.43|4424.43|4424.43|4424.43|4424.43|4424.43|4424.43|0
1623068910000|2021-06-07 12:28:30|4424.58|4424.58|4424.58|4424.58|4424.58|4424.58|4424.58|4424.58|0
1623068920000|2021-06-07 12:28:40|4424.73|4424.73|4424.73|4424.73|4424.73|4424.73|4424.73|4424.73|0
1623068930000|2021-06-07 12:28:50|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|0
1623068940000|2021-06-07 12:29:00|4425.03|4425.03|4425.33|4425.33|4425.33|4425.33|4425.03|4425.03|0
1623068950000|2021-06-07 12:29:10|4425.63|4425.63|4425.63|4425.63|4425.63|4425.63|4425.63|4425.63|0
1623068970000|2021-06-07 12:29:30|4425.93|4425.93|4425.93|4425.93|4425.93|4425.93|4425.93|4425.93|0
1623068990000|2021-06-07 12:29:50|4426.04|4426.04|4426.04|4426.04|4426.04|4426.04|4426.04|4426.04|0
1623069000000|2021-06-07 12:30:00|4426.13|4426.13|4426.13|4426.13|4426.13|4426.13|4426.13|4426.13|0
1623069010000|2021-06-07 12:30:10|4426.04|4426.04|4426.56|4426.56|4426.56|4426.56|4425.95|4425.95|0
1623069030000|2021-06-07 12:30:30|4427|4427|4426.1|4426.1|4427|4427|4426.1|4426.1|0
1623069050000|2021-06-07 12:30:50|4425.95|4425.95|4425.95|4425.95|4425.95|4425.95|4425.95|4425.95|0
1623069060000|2021-06-07 12:31:00|4426.55|4426.55|4427.15|4427.15|4427.15|4427.15|4426.55|4426.55|0
1623069070000|2021-06-07 12:31:10|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|0
1623069110000|2021-06-07 12:31:50|4427.15|4427.15|4427.15|4427.15|4427.15|4427.15|4427.15|4427.15|0
1623069140000|2021-06-07 12:32:20|4427.45|4427.45|4427.45|4427.45|4427.54|4427.54|4427.45|4427.45|0
1623069150000|2021-06-07 12:32:30|4427.54|4427.54|4427.54|4427.54|4427.54|4427.54|4427.54|4427.54|0
1623069170000|2021-06-07 12:32:50|4427.84|4427.84|4427.91|4427.91|4427.91|4427.91|4427.84|4427.84|0
1623069190000|2021-06-07 12:33:10|4428|4428|4428|4428|4428|4428|4428|4428|0
1623069230000|2021-06-07 12:33:50|4428.6|4428.6|4428.6|4428.6|4428.6|4428.6|4428.6|4428.6|0
1623069240000|2021-06-07 12:34:00|4428.45|4428.45|4428.15|4428.15|4428.45|4428.45|4428.15|4428.15|0
1623069250000|2021-06-07 12:34:10|4427.85|4427.85|4427.89|4427.89|4427.89|4427.89|4427.85|4427.85|0
1623069290000|2021-06-07 12:34:50|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|4428.19|0
1623069300000|2021-06-07 12:35:00|4428.1|4428.1|4428.1|4428.1|4428.1|4428.1|4428.1|4428.1|0
1623069310000|2021-06-07 12:35:10|4427.95|4427.95|4427.63|4427.63|4427.95|4427.95|4427.63|4427.63|0
1623069320000|2021-06-07 12:35:20|4427.67|4427.67|4427.64|4427.64|4427.67|4427.67|4427.64|4427.64|0
1623069340000|2021-06-07 12:35:40|4427.68|4427.68|4427.68|4427.68|4427.68|4427.68|4427.68|4427.68|0
1623069350000|2021-06-07 12:35:50|4427.77|4427.77|4427.67|4427.67|4427.81|4427.81|4427.67|4427.67|0
1623069360000|2021-06-07 12:36:00|4427.97|4427.97|4427.97|4427.97|4427.97|4427.97|4427.97|4427.97|0
1623069370000|2021-06-07 12:36:10|4427.95|4427.95|4427.97|4427.97|4427.97|4427.97|4427.95|4427.95|0
1623069380000|2021-06-07 12:36:20|4427.91|4427.91|4427.91|4427.91|4427.91|4427.91|4427.91|4427.91|0
1623069400000|2021-06-07 12:36:40|4428.06|4428.06|4428.06|4428.06|4428.06|4428.06|4428.06|4428.06|0
1623069410000|2021-06-07 12:36:50|4428.36|4428.36|4428.45|4428.45|4428.45|4428.45|4428.36|4428.36|0
1623069420000|2021-06-07 12:37:00|4428.9|4428.9|4428.9|4428.9|4428.9|4428.9|4428.9|4428.9|0
1623069440000|2021-06-07 12:37:20|4428.86|4428.86|4428.56|4428.56|4428.86|4428.86|4428.56|4428.56|0
1623069480000|2021-06-07 12:38:00|4428.86|4428.86|4428.71|4428.71|4428.86|4428.86|4428.26|4428.26|0
1623069500000|2021-06-07 12:38:20|4428.41|4428.41|4428.41|4428.41|4428.41|4428.41|4428.41|4428.41|0
1623069510000|2021-06-07 12:38:30|4428.26|4428.26|4428.26|4428.26|4428.26|4428.26|4428.26|4428.26|0
1623069520000|2021-06-07 12:38:40|4428.41|4428.41|4429.01|4429.01|4429.01|4429.01|4428.41|4428.41|0
1623069560000|2021-06-07 12:39:20|4428.71|4428.71|4428.71|4428.71|4428.71|4428.71|4428.71|4428.71|0
1623069570000|2021-06-07 12:39:30|4428.77|4428.77|4428.96|4428.96|4428.96|4428.96|4428.77|4428.77|0
1623069580000|2021-06-07 12:39:40|4428.81|4428.81|4428.81|4428.81|4428.81|4428.81|4428.81|4428.81|0
1623069590000|2021-06-07 12:39:50|4428.93|4428.93|4428.99|4428.99|4428.99|4428.99|4428.93|4428.93|0
1623069600000|2021-06-07 12:40:00|4428.92|4428.92|4428.87|4428.87|4428.92|4428.92|4428.87|4428.87|0
1623069610000|2021-06-07 12:40:10|4428.57|4428.57|4428.57|4428.57|4428.57|4428.57|4428.57|4428.57|0
1623069630000|2021-06-07 12:40:30|4428.63|4428.63|4429.23|4429.23|4429.23|4429.23|4428.63|4428.63|0
1623069650000|2021-06-07 12:40:50|4429.4|4429.4|4429.4|4429.4|4429.4|4429.4|4429.4|4429.4|0
1623069660000|2021-06-07 12:41:00|4429.1|4429.1|4429.1|4429.1|4429.1|4429.1|4429.1|4429.1|0
1623069670000|2021-06-07 12:41:10|4429.01|4429.01|4429.01|4429.01|4429.01|4429.01|4429.01|4429.01|0
1623069680000|2021-06-07 12:41:20|4428.71|4428.71|4428.71|4428.71|4428.71|4428.71|4428.71|4428.71|0
1623069700000|2021-06-07 12:41:40|4429.01|4429.01|4429.01|4429.01|4429.01|4429.01|4429.01|4429.01|0
1623069710000|2021-06-07 12:41:50|4429.13|4429.13|4428.53|4428.53|4429.13|4429.13|4428.53|4428.53|0
1623069720000|2021-06-07 12:42:00|4428.38|4428.38|4429.12|4429.12|4429.12|4429.12|4428.23|4428.23|0
1623069740000|2021-06-07 12:42:20|4429.1|4429.1|4429.07|4429.07|4429.1|4429.1|4429.07|4429.07|0
1623069770000|2021-06-07 12:42:50|4428.77|4428.77|4428.77|4428.77|4428.77|4428.77|4428.77|4428.77|0
1623069800000|2021-06-07 12:43:20|4428.75|4428.75|4428.73|4428.73|4428.75|4428.75|4428.73|4428.73|0
1623069810000|2021-06-07 12:43:30|4429.03|4429.03|4428.73|4428.73|4429.03|4429.03|4428.73|4428.73|0
1623069840000|2021-06-07 12:44:00|4428.77|4428.77|4428.77|4428.77|4428.77|4428.77|4428.77|4428.77|0
1623069860000|2021-06-07 12:44:20|4428.86|4428.86|4429.16|4429.16|4429.16|4429.16|4428.86|4428.86|0
1623069870000|2021-06-07 12:44:30|4428.26|4428.26|4428.26|4428.26|4428.26|4428.26|4428.26|4428.26|0
1623069880000|2021-06-07 12:44:40|4428.15|4428.15|4428.15|4428.15|4428.15|4428.15|4428.15|4428.15|0
1623069900000|2021-06-07 12:45:00|4428.75|4428.75|4428.75|4428.75|4428.75|4428.75|4428.75|4428.75|0
1623069910000|2021-06-07 12:45:10|4429.05|4429.05|4428.75|4428.75|4429.05|4429.05|4428.75|4428.75|0
1623069920000|2021-06-07 12:45:20|4428.69|4428.69|4428.52|4428.52|4428.69|4428.69|4428.52|4428.52|0
1623069930000|2021-06-07 12:45:30|4428.22|4428.22|4428.22|4428.22|4428.22|4428.22|4428.22|4428.22|0
1623069960000|2021-06-07 12:46:00|4427.92|4427.92|4427.92|4427.92|4427.92|4427.92|4427.92|4427.92|0
1623069970000|2021-06-07 12:46:10|4427.8|4427.8|4427.8|4427.8|4427.8|4427.8|4427.8|4427.8|0
1623069980000|2021-06-07 12:46:20|4427.84|4427.84|4427.84|4427.84|4427.84|4427.84|4427.84|4427.84|0
1623069990000|2021-06-07 12:46:30|4428.14|4428.14|4428.14|4428.14|4428.14|4428.14|4428.14|4428.14|0
1623070020000|2021-06-07 12:47:00|4427.99|4427.99|4427.46|4427.46|4427.99|4427.99|4427.43|4427.43|0
1623070030000|2021-06-07 12:47:10|4427.29|4427.29|4427.59|4427.59|4427.59|4427.59|4427.29|4427.29|0
1623070040000|2021-06-07 12:47:20|4427.89|4427.89|4427.89|4427.89|4427.89|4427.89|4427.89|4427.89|0
1623070050000|2021-06-07 12:47:30|4427.83|4427.83|4428.05|4428.05|4428.13|4428.13|4427.83|4427.83|0
1623070120000|2021-06-07 12:48:40|4427.75|4427.75|4427.75|4427.75|4427.75|4427.75|4427.75|4427.75|0
1623070130000|2021-06-07 12:48:50|4428.05|4428.05|4427.76|4427.76|4428.05|4428.05|4427.45|4427.45|0
1623070150000|2021-06-07 12:49:10|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|0
1623070160000|2021-06-07 12:49:20|4427.63|4427.63|4427.63|4427.63|4427.63|4427.63|4427.63|4427.63|0
1623070170000|2021-06-07 12:49:30|4427.33|4427.33|4427.33|4427.33|4427.33|4427.33|4427.33|4427.33|0
1623070200000|2021-06-07 12:50:00|4427.37|4427.37|4427.7|4427.7|4427.7|4427.7|4427.37|4427.37|0
1623070260000|2021-06-07 12:51:00|4427.85|4427.85|4427.37|4427.37|4427.85|4427.85|4427.37|4427.37|0
1623070270000|2021-06-07 12:51:10|4427.33|4427.33|4427.33|4427.33|4427.33|4427.33|4427.33|4427.33|0
1623070280000|2021-06-07 12:51:20|4427.48|4427.48|4427.48|4427.48|4427.48|4427.48|4427.48|4427.48|0
1623070290000|2021-06-07 12:51:30|4427.33|4427.33|4427.33|4427.33|4427.33|4427.33|4427.33|4427.33|0
1623070300000|2021-06-07 12:51:40|4427.63|4427.63|4427.93|4427.93|4427.93|4427.93|4427.63|4427.63|0
1623070320000|2021-06-07 12:52:00|4427.63|4427.63|4427.63|4427.63|4427.63|4427.63|4427.63|4427.63|0
1623070340000|2021-06-07 12:52:20|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|0
1623070350000|2021-06-07 12:52:30|4427.48|4427.48|4427.39|4427.39|4427.48|4427.48|4427.39|4427.39|0
1623070360000|2021-06-07 12:52:40|4427.45|4427.45|4428.2|4428.2|4428.2|4428.2|4427.45|4427.45|0
1623070380000|2021-06-07 12:53:00|4427.6|4427.6|4427.6|4427.6|4427.6|4427.6|4427.6|4427.6|0
1623070390000|2021-06-07 12:53:10|4427.45|4427.45|4427.42|4427.42|4427.45|4427.45|4427.42|4427.42|0
1623070400000|2021-06-07 12:53:20|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|0
1623070430000|2021-06-07 12:53:50|4427.15|4427.15|4427.45|4427.45|4427.45|4427.45|4427.15|4427.15|0
1623070440000|2021-06-07 12:54:00|4427.3|4427.3|4427.3|4427.3|4427.3|4427.3|4427.3|4427.3|0
1623070450000|2021-06-07 12:54:10|4427.27|4427.27|4427.27|4427.27|4427.27|4427.27|4427.27|4427.27|0
1623070460000|2021-06-07 12:54:20|4427.12|4427.12|4427.12|4427.12|4427.12|4427.12|4427.12|4427.12|0
1623070470000|2021-06-07 12:54:30|4427.06|4427.06|4426.76|4426.76|4427.06|4427.06|4426.76|4426.76|0
1623070480000|2021-06-07 12:54:40|4426.85|4426.85|4427.15|4427.15|4427.15|4427.15|4426.85|4426.85|0
1623070490000|2021-06-07 12:54:50|4427.18|4427.18|4426.88|4426.88|4427.18|4427.18|4426.88|4426.88|0
1623070500000|2021-06-07 12:55:00|4426.58|4426.58|4426.55|4426.55|4426.73|4426.73|4426.55|4426.55|0
1623070510000|2021-06-07 12:55:10|4426.64|4426.64|4426.66|4426.66|4426.66|4426.66|4426.64|4426.64|0
1623070520000|2021-06-07 12:55:20|4426.57|4426.57|4426.57|4426.57|4426.57|4426.57|4426.57|4426.57|0
1623070540000|2021-06-07 12:55:40|4426.87|4426.87|4427.17|4427.17|4427.17|4427.17|4426.87|4426.87|0
1623070550000|2021-06-07 12:55:50|4427.47|4427.47|4427.92|4427.92|4427.92|4427.92|4427.47|4427.47|0
1623070580000|2021-06-07 12:56:20|4428.1|4428.1|4428.01|4428.01|4428.1|4428.1|4428.01|4428.01|0
1623070600000|2021-06-07 12:56:40|4428.16|4428.16|4428.16|4428.16|4428.16|4428.16|4428.16|4428.16|0
1623070620000|2021-06-07 12:57:00|4427.86|4427.86|4427.86|4427.86|4427.86|4427.86|4427.86|4427.86|0
1623070640000|2021-06-07 12:57:20|4428.16|4428.16|4427.74|4427.74|4428.16|4428.16|4427.74|4427.74|0
1623070660000|2021-06-07 12:57:40|4427.72|4427.72|4427.72|4427.72|4427.72|4427.72|4427.72|4427.72|0
1623070670000|2021-06-07 12:57:50|4427.87|4427.87|4427.81|4427.81|4427.87|4427.87|4427.81|4427.81|0
1623070710000|2021-06-07 12:58:30|4427.96|4427.96|4427.96|4427.96|4427.96|4427.96|4427.96|4427.96|0
1623070740000|2021-06-07 12:59:00|4428.11|4428.11|4428.11|4428.11|4428.11|4428.11|4428.11|4428.11|0
1623070770000|2021-06-07 12:59:30|4428.29|4428.29|4428.3|4428.3|4428.48|4428.48|4428.29|4428.29|0
1623070780000|2021-06-07 12:59:40|4428.26|4428.26|4428.35|4428.35|4428.35|4428.35|4428.26|4428.26|0
1623070790000|2021-06-07 12:59:50|4428.39|4428.39|4428.39|4428.39|4428.39|4428.39|4428.39|4428.39|0
1623070800000|2021-06-07 13:00:00|4428.3|4428.3|4428.3|4428.3|4428.3|4428.3|4428.3|4428.3|0
1623070810000|2021-06-07 13:00:10|4428.21|4428.21|4428.21|4428.21|4428.21|4428.21|4428.21|4428.21|0
1623070830000|2021-06-07 13:00:30|4428.24|4428.24|4428.24|4428.24|4428.24|4428.24|4428.24|4428.24|0
1623070860000|2021-06-07 13:01:00|4428.09|4428.09|4428.24|4428.24|4428.24|4428.24|4428.09|4428.09|0
1623070870000|2021-06-07 13:01:10|4428.54|4428.54|4428.74|4428.74|4428.74|4428.74|4428.54|4428.54|0
1623070880000|2021-06-07 13:01:20|4429.04|4429.04|4429.04|4429.04|4429.04|4429.04|4429.04|4429.04|0
1623070900000|2021-06-07 13:01:40|4429|4429|4429|4429|4429|4429|4429|4429|0
1623070920000|2021-06-07 13:02:00|4428.91|4428.91|4428.91|4428.91|4428.91|4428.91|4428.91|4428.91|0
1623070960000|2021-06-07 13:02:40|4428.76|4428.76|4428.76|4428.76|4428.76|4428.76|4428.76|4428.76|0
1623070970000|2021-06-07 13:02:50|4428.47|4428.47|4427.86|4427.86|4428.47|4428.47|4427.86|4427.86|0
1623070980000|2021-06-07 13:03:00|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|0
1623071000000|2021-06-07 13:03:20|4427.45|4427.45|4427.34|4427.34|4427.45|4427.45|4427.34|4427.34|0
1623071010000|2021-06-07 13:03:30|4427.64|4427.64|4427.64|4427.64|4427.64|4427.64|4427.64|4427.64|0
1623071020000|2021-06-07 13:03:40|4427.49|4427.49|4427.56|4427.56|4427.56|4427.56|4427.41|4427.41|0
1623071030000|2021-06-07 13:03:50|4427.53|4427.53|4427.59|4427.59|4427.59|4427.59|4427.53|4427.53|0
1623071040000|2021-06-07 13:04:00|4427.28|4427.28|4427.28|4427.28|4427.28|4427.28|4427.28|4427.28|0
1623071050000|2021-06-07 13:04:10|4426.98|4426.98|4427.01|4427.01|4427.01|4427.01|4426.98|4426.98|0
1623071070000|2021-06-07 13:04:30|4426.71|4426.71|4426.86|4426.86|4426.86|4426.86|4426.71|4426.71|0
1623071090000|2021-06-07 13:04:50|4426.91|4426.91|4426.95|4426.95|4426.95|4426.95|4426.91|4426.91|0
1623071100000|2021-06-07 13:05:00|4426.99|4426.99|4426.99|4426.99|4426.99|4426.99|4426.99|4426.99|0
1623071110000|2021-06-07 13:05:10|4426.94|4426.94|4426.94|4426.94|4426.94|4426.94|4426.94|4426.94|0
1623071150000|2021-06-07 13:05:50|4426.92|4426.92|4426.62|4426.62|4426.92|4426.92|4426.62|4426.62|0
1623071160000|2021-06-07 13:06:00|4426.66|4426.66|4426.38|4426.38|4426.66|4426.66|4426.36|4426.36|0
1623071180000|2021-06-07 13:06:20|4426.29|4426.29|4426.53|4426.53|4426.53|4426.53|4426.29|4426.29|0
1623071200000|2021-06-07 13:06:40|4426.62|4426.62|4426.33|4426.33|4426.62|4426.62|4426.3|4426.3|0
1623071230000|2021-06-07 13:07:10|4426.39|4426.39|4426.7|4426.7|4426.7|4426.7|4426.39|4426.39|0
1623071240000|2021-06-07 13:07:20|4426.79|4426.79|4427.09|4427.09|4427.09|4427.09|4426.79|4426.79|0
1623071250000|2021-06-07 13:07:30|4427.39|4427.39|4427.39|4427.39|4427.39|4427.39|4427.39|4427.39|0
1623071260000|2021-06-07 13:07:40|4427.41|4427.41|4427.37|4427.37|4427.41|4427.41|4427.37|4427.37|0
1623071270000|2021-06-07 13:07:50|4427.67|4427.67|4427.67|4427.67|4427.67|4427.67|4427.67|4427.67|0
1623071290000|2021-06-07 13:08:10|4427.61|4427.61|4427.32|4427.32|4427.62|4427.62|4427.32|4427.32|0
1623071300000|2021-06-07 13:08:20|4427.21|4427.21|4427.21|4427.21|4427.21|4427.21|4427.21|4427.21|0
1623071320000|2021-06-07 13:08:40|4427.18|4427.18|4427.04|4427.04|4427.21|4427.21|4427.04|4427.04|0
1623071330000|2021-06-07 13:08:50|4426.92|4426.92|4426.11|4426.11|4426.92|4426.92|4426.11|4426.11|0
1623071360000|2021-06-07 13:09:20|4426.02|4426.02|4426.2|4426.2|4426.2|4426.2|4426.02|4426.02|0
1623071370000|2021-06-07 13:09:30|4426.11|4426.11|4426.11|4426.11|4426.11|4426.11|4426.11|4426.11|0
1623071380000|2021-06-07 13:09:40|4426.02|4426.02|4425.57|4425.57|4426.02|4426.02|4425.55|4425.55|0
1623071400000|2021-06-07 13:10:00|4425.03|4425.03|4424.54|4424.54|4425.03|4425.03|4424.54|4424.54|0
1623071410000|2021-06-07 13:10:10|4424.63|4424.63|4423.82|4423.82|4424.72|4424.72|4423.82|4423.82|0
1623071420000|2021-06-07 13:10:20|4423.71|4423.71|4423.71|4423.71|4423.71|4423.71|4423.71|4423.71|0
1623071440000|2021-06-07 13:10:40|4423.61|4423.61|4423.38|4423.38|4423.61|4423.61|4423.38|4423.38|0
1623071450000|2021-06-07 13:10:50|4423.23|4423.23|4422.96|4422.96|4423.23|4423.23|4422.96|4422.96|0
1623071460000|2021-06-07 13:11:00|4422.51|4422.51|4421.67|4421.67|4422.51|4422.51|4421.37|4421.37|0
1623071470000|2021-06-07 13:11:10|4421.73|4421.73|4421.73|4421.73|4421.73|4421.73|4421.73|4421.73|0
1623071480000|2021-06-07 13:11:20|4421.58|4421.58|4421.43|4421.43|4421.58|4421.58|4421.43|4421.43|0
1623071520000|2021-06-07 13:12:00|4421.73|4421.73|4421.43|4421.43|4421.73|4421.73|4421.43|4421.43|0
1623071540000|2021-06-07 13:12:20|4421.52|4421.52|4421.62|4421.62|4421.62|4421.62|4421.52|4421.52|0
1623071550000|2021-06-07 13:12:30|4421.55|4421.55|4420.63|4420.63|4421.55|4421.55|4420.63|4420.63|0
1623071560000|2021-06-07 13:12:40|4420.48|4420.48|4419.01|4419.01|4420.48|4420.48|4419.01|4419.01|0
1623071570000|2021-06-07 13:12:50|4418.86|4418.86|4418.86|4418.86|4418.86|4418.86|4418.86|4418.86|0
1623071600000|2021-06-07 13:13:20|4418.8|4418.8|4418.2|4418.2|4418.8|4418.8|4418.2|4418.2|0
1623071610000|2021-06-07 13:13:30|4418.11|4418.11|4418.02|4418.02|4418.11|4418.11|4418.02|4418.02|0
1623071620000|2021-06-07 13:13:40|4417.87|4417.87|4417.87|4417.87|4417.87|4417.87|4417.87|4417.87|0
1623071630000|2021-06-07 13:13:50|4417.27|4417.27|4417.27|4417.27|4417.27|4417.27|4417.27|4417.27|0
1623071640000|2021-06-07 13:14:00|4417.12|4417.12|4417.27|4417.27|4417.72|4417.72|4417.12|4417.12|0
1623071650000|2021-06-07 13:14:10|4416.98|4416.98|4416.83|4416.83|4416.98|4416.98|4416.8|4416.8|0
1623071660000|2021-06-07 13:14:20|4416.68|4416.68|4416.53|4416.53|4416.68|4416.68|4416.53|4416.53|0
1623071670000|2021-06-07 13:14:30|4416.41|4416.41|4415.96|4415.96|4416.41|4416.41|4415.96|4415.96|0
1623071680000|2021-06-07 13:14:40|4415.94|4415.94|4415.94|4415.94|4415.94|4415.94|4415.94|4415.94|0
1623071690000|2021-06-07 13:14:50|4415.1|4415.1|4415.01|4415.01|4415.1|4415.1|4415.01|4415.01|0
1623071710000|2021-06-07 13:15:10|4414.56|4414.56|4414.56|4414.56|4414.56|4414.56|4414.41|4414.41|0
1623071720000|2021-06-07 13:15:20|4414.71|4414.71|4416.06|4416.06|4416.06|4416.06|4414.71|4414.71|0
1623071730000|2021-06-07 13:15:30|4416.02|4416.02|4416.02|4416.02|4416.02|4416.02|4416.02|4416.02|0
1623071740000|2021-06-07 13:15:40|4415.87|4415.87|4415.87|4415.87|4415.87|4415.87|4415.87|4415.87|0
1623071750000|2021-06-07 13:15:50|4415.42|4415.42|4415.42|4415.42|4415.42|4415.42|4415.42|4415.42|0
1623071770000|2021-06-07 13:16:10|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|4415.27|0
1623071780000|2021-06-07 13:16:20|4415.36|4415.36|4415.66|4415.66|4415.66|4415.66|4415.36|4415.36|0
1623071790000|2021-06-07 13:16:30|4415.7|4415.7|4415.74|4415.74|4415.74|4415.74|4415.7|4415.7|0
1623071800000|2021-06-07 13:16:40|4415.59|4415.59|4415.65|4415.65|4415.65|4415.65|4415.59|4415.59|0
1623071810000|2021-06-07 13:16:50|4415.59|4415.59|4415.71|4415.71|4415.71|4415.71|4415.59|4415.59|0
1623071820000|2021-06-07 13:17:00|4415.56|4415.56|4414.96|4414.96|4415.56|4415.56|4414.96|4414.96|0
1623071830000|2021-06-07 13:17:10|4414.92|4414.92|4414.77|4414.77|4414.92|4414.92|4414.62|4414.62|0
1623071840000|2021-06-07 13:17:20|4414.92|4414.92|4413.72|4413.72|4414.92|4414.92|4413.72|4413.72|0
1623071850000|2021-06-07 13:17:30|4413.42|4413.42|4413.36|4413.36|4413.51|4413.51|4413.36|4413.36|0
1623071870000|2021-06-07 13:17:50|4413.42|4413.42|4413.42|4413.42|4413.42|4413.42|4413.42|4413.42|0
1623071880000|2021-06-07 13:18:00|4413.45|4413.45|4413.92|4413.92|4414.22|4414.22|4413.45|4413.45|0
1623071890000|2021-06-07 13:18:10|4413.88|4413.88|4413.74|4413.74|4413.88|4413.88|4413.74|4413.74|0
1623071910000|2021-06-07 13:18:30|4413.14|4413.14|4413.14|4413.14|4413.14|4413.14|4413.14|4413.14|0
1623071930000|2021-06-07 13:18:50|4413.19|4413.19|4413.19|4413.19|4413.19|4413.19|4413.19|4413.19|0
1623071940000|2021-06-07 13:19:00|4413.37|4413.37|4412.75|4412.75|4413.37|4413.37|4412.75|4412.75|0
1623071950000|2021-06-07 13:19:10|4413.05|4413.05|4413.16|4413.16|4413.2|4413.2|4413.05|4413.05|0
1623071970000|2021-06-07 13:19:30|4413.11|4413.11|4412.5|4412.5|4413.11|4413.11|4412.5|4412.5|0
1623071990000|2021-06-07 13:19:50|4412.65|4412.65|4412.41|4412.41|4412.65|4412.65|4412.35|4412.35|0
1623072000000|2021-06-07 13:20:00|4411.96|4411.96|4411.55|4411.55|4411.96|4411.96|4411.4|4411.4|0
1623072010000|2021-06-07 13:20:10|4411.4|4411.4|4411.55|4411.55|4411.55|4411.55|4411.4|4411.4|0
1623072020000|2021-06-07 13:20:20|4411.7|4411.7|4411.4|4411.4|4411.7|4411.7|4411.4|4411.4|0
1623072030000|2021-06-07 13:20:30|4411.1|4411.1|4411.1|4411.1|4411.1|4411.1|4411.1|4411.1|0
1623072040000|2021-06-07 13:20:40|4410.95|4410.95|4410.95|4410.95|4410.95|4410.95|4410.95|4410.95|0
1623072050000|2021-06-07 13:20:50|4411.25|4411.25|4411.25|4411.25|4411.25|4411.25|4411.25|4411.25|0
1623072060000|2021-06-07 13:21:00|4411.4|4411.4|4411.64|4411.64|4411.64|4411.64|4411.4|4411.4|0
1623072070000|2021-06-07 13:21:10|4411.49|4411.49|4411.52|4411.52|4411.52|4411.52|4411.46|4411.46|0
1623072080000|2021-06-07 13:21:20|4411.22|4411.22|4411.16|4411.16|4411.22|4411.22|4411.16|4411.16|0
1623072090000|2021-06-07 13:21:30|4410.72|4410.72|4410.72|4410.72|4410.72|4410.72|4410.72|4410.72|0
1623072110000|2021-06-07 13:21:50|4411.02|4411.02|4411.31|4411.31|4411.31|4411.31|4411.02|4411.02|0
1623072120000|2021-06-07 13:22:00|4411.34|4411.34|4411.54|4411.54|4411.84|4411.84|4411.34|4411.34|0
1623072140000|2021-06-07 13:22:20|4411.66|4411.66|4411.74|4411.74|4411.74|4411.74|4411.59|4411.59|0
1623072170000|2021-06-07 13:22:50|4411.44|4411.44|4411.44|4411.44|4411.44|4411.44|4411.44|4411.44|0
1623072180000|2021-06-07 13:23:00|4411.51|4411.51|4411.51|4411.51|4411.51|4411.51|4411.51|4411.51|0
1623072190000|2021-06-07 13:23:10|4411.21|4411.21|4410.95|4410.95|4411.21|4411.21|4410.95|4410.95|0
1623072200000|2021-06-07 13:23:20|4410.97|4410.97|4410.97|4410.97|4410.97|4410.97|4410.97|4410.97|0
1623072210000|2021-06-07 13:23:30|4411.03|4411.03|4410.34|4410.34|4411.03|4411.03|4410.34|4410.34|0
1623072220000|2021-06-07 13:23:40|4410.49|4410.49|4410.49|4410.49|4410.49|4410.49|4410.18|4410.18|0
1623072230000|2021-06-07 13:23:50|4410.79|4410.79|4410.79|4410.79|4410.79|4410.79|4410.79|4410.79|0
1623072240000|2021-06-07 13:24:00|4410.49|4410.49|4410.34|4410.34|4410.49|4410.49|4410.34|4410.34|0
1623072260000|2021-06-07 13:24:20|4410.63|4410.63|4410.58|4410.58|4410.63|4410.63|4410.58|4410.58|0
1623072270000|2021-06-07 13:24:30|4410.73|4410.73|4410.58|4410.58|4410.88|4410.88|4410.58|4410.58|0
1623072280000|2021-06-07 13:24:40|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|0
1623072300000|2021-06-07 13:25:00|4410.24|4410.24|4410.15|4410.15|4410.24|4410.24|4410.15|4410.15|0
1623072310000|2021-06-07 13:25:10|4410|4410|4409.71|4409.71|4410.01|4410.01|4409.71|4409.71|0
1623072320000|2021-06-07 13:25:20|4409.56|4409.56|4409.56|4409.56|4409.56|4409.56|4409.56|4409.56|0
1623072340000|2021-06-07 13:25:40|4409.26|4409.26|4409.71|4409.71|4409.71|4409.71|4409.26|4409.26|0
1623072350000|2021-06-07 13:25:50|4410.01|4410.01|4409.71|4409.71|4410.01|4410.01|4409.71|4409.71|0
1623072360000|2021-06-07 13:26:00|4410.01|4410.01|4410.01|4410.01|4410.01|4410.01|4410.01|4410.01|0
1623072370000|2021-06-07 13:26:10|4410.31|4410.31|4410.31|4410.31|4410.61|4410.61|4410.31|4410.31|0
1623072380000|2021-06-07 13:26:20|4410.61|4410.61|4410.37|4410.37|4410.67|4410.67|4410.37|4410.37|0
1623072410000|2021-06-07 13:26:50|4410.22|4410.22|4410.22|4410.22|4410.22|4410.22|4410.22|4410.22|0
1623072420000|2021-06-07 13:27:00|4410.52|4410.52|4410.67|4410.67|4410.67|4410.67|4410.52|4410.52|0
1623072430000|2021-06-07 13:27:10|4410.82|4410.82|4411.12|4411.12|4411.12|4411.12|4410.82|4410.82|0
1623072440000|2021-06-07 13:27:20|4410.82|4410.82|4411|4411|4411|4411|4410.82|4410.82|0
1623072460000|2021-06-07 13:27:40|4410.55|4410.55|4410.55|4410.55|4410.55|4410.55|4410.55|4410.55|0
1623072490000|2021-06-07 13:28:10|4410.25|4410.25|4410.7|4410.7|4410.7|4410.7|4410.25|4410.25|0
1623072500000|2021-06-07 13:28:20|4410.59|4410.59|4411.09|4411.09|4411.09|4411.09|4410.59|4410.59|0
1623072510000|2021-06-07 13:28:30|4411.69|4411.69|4411.69|4411.69|4411.69|4411.69|4411.69|4411.69|0
1623072530000|2021-06-07 13:28:50|4411.98|4411.98|4411.84|4411.84|4411.98|4411.98|4411.84|4411.84|0
1623072550000|2021-06-07 13:29:10|4411.88|4411.88|4412.18|4412.18|4412.18|4412.18|4411.88|4411.88|0
1623072560000|2021-06-07 13:29:20|4412.21|4412.21|4412.53|4412.53|4412.53|4412.53|4412.21|4412.21|0
1623072570000|2021-06-07 13:29:30|4412.83|4412.83|4412.64|4412.64|4412.83|4412.83|4412.64|4412.64|0
1623072580000|2021-06-07 13:29:40|4412.36|4412.36|4412.36|4412.36|4412.36|4412.36|4412.36|4412.36|0
1623072590000|2021-06-07 13:29:50|4412.21|4412.21|4411.91|4411.91|4412.21|4412.21|4411.91|4411.91|0
1623072600000|2021-06-07 13:30:00|4412.36|4412.36|4413.53|4413.53|4413.98|4413.98|4412.36|4412.36|0
1623072610000|2021-06-07 13:30:10|4413.44|4413.44|4413.49|4413.49|4413.49|4413.49|4413.14|4413.14|0
1623072620000|2021-06-07 13:30:20|4413.45|4413.45|4414.06|4414.06|4414.66|4414.66|4413.45|4413.45|0
1623072630000|2021-06-07 13:30:30|4414.2|4414.2|4413.76|4413.76|4414.5|4414.5|4413.76|4413.76|0
1623072650000|2021-06-07 13:30:50|4413.45|4413.45|4411.33|4411.33|4413.45|4413.45|4411.33|4411.33|0
1623072660000|2021-06-07 13:31:00|4411.3|4411.3|4411.3|4411.3|4411.3|4411.3|4411.3|4411.3|0
1623072670000|2021-06-07 13:31:10|4411.6|4411.6|4412.25|4412.25|4412.25|4412.25|4411.6|4411.6|0
1623072680000|2021-06-07 13:31:20|4412.1|4412.1|4412.1|4412.1|4412.1|4412.1|4412.1|4412.1|0
1623072690000|2021-06-07 13:31:30|4412.06|4412.06|4411.46|4411.46|4412.06|4412.06|4411.46|4411.46|0
1623072700000|2021-06-07 13:31:40|4411.49|4411.49|4411.49|4411.49|4411.49|4411.49|4411.49|4411.49|0
1623072710000|2021-06-07 13:31:50|4411.54|4411.54|4411.3|4411.3|4411.6|4411.6|4411.3|4411.3|0
1623072720000|2021-06-07 13:32:00|4411.16|4411.16|4409.8|4409.8|4411.16|4411.16|4409.8|4409.8|0
1623072730000|2021-06-07 13:32:10|4409.5|4409.5|4408.39|4408.39|4409.5|4409.5|4408.39|4408.39|0
1623072740000|2021-06-07 13:32:20|4408.24|4408.24|4408.42|4408.42|4408.42|4408.42|4408.24|4408.24|0
1623072750000|2021-06-07 13:32:30|4408.72|4408.72|4409.04|4409.04|4409.04|4409.04|4408.72|4408.72|0
1623072760000|2021-06-07 13:32:40|4409.34|4409.34|4408.93|4408.93|4410.24|4410.24|4408.93|4408.93|0
1623072770000|2021-06-07 13:32:50|4409.22|4409.22|4410.43|4410.43|4410.43|4410.43|4409.22|4409.22|0
1623072780000|2021-06-07 13:33:00|4410.39|4410.39|4410.75|4410.75|4410.9|4410.9|4410.39|4410.39|0
1623072790000|2021-06-07 13:33:10|4411.05|4411.05|4411.95|4411.95|4411.95|4411.95|4411.05|4411.05|0
1623072800000|2021-06-07 13:33:20|4412.85|4412.85|4412.92|4412.92|4413|4413|4412.83|4412.83|0
1623072810000|2021-06-07 13:33:30|4412.86|4412.86|4413.46|4413.46|4413.46|4413.46|4412.86|4412.86|0
1623072820000|2021-06-07 13:33:40|4413.16|4413.16|4413.46|4413.46|4413.46|4413.46|4413.16|4413.16|0
1623072830000|2021-06-07 13:33:50|4413.42|4413.42|4412.95|4412.95|4413.42|4413.42|4412.95|4412.95|0
1623072840000|2021-06-07 13:34:00|4413.55|4413.55|4413.72|4413.72|4413.72|4413.72|4413.38|4413.38|0
1623072850000|2021-06-07 13:34:10|4413.76|4413.76|4413.76|4413.76|4413.76|4413.76|4413.76|4413.76|0
1623072860000|2021-06-07 13:34:20|4412.86|4412.86|4411.51|4411.51|4412.86|4412.86|4411.51|4411.51|0
1623072880000|2021-06-07 13:34:40|4411.62|4411.62|4412.32|4412.32|4412.32|4412.32|4411.32|4411.32|0
1623072890000|2021-06-07 13:34:50|4412.43|4412.43|4412.37|4412.37|4412.43|4412.43|4412.37|4412.37|0
1623072900000|2021-06-07 13:35:00|4412.28|4412.28|4411.8|4411.8|4412.28|4412.28|4411.8|4411.8|0
1623072910000|2021-06-07 13:35:10|4411.94|4411.94|4412.12|4412.12|4412.12|4412.12|4411.52|4411.52|0
1623072920000|2021-06-07 13:35:20|4412.42|4412.42|4412.42|4412.42|4412.42|4412.42|4412.42|4412.42|0
1623072930000|2021-06-07 13:35:30|4412.72|4412.72|4412.61|4412.61|4412.91|4412.91|4412.61|4412.61|0
1623072940000|2021-06-07 13:35:40|4412.9|4412.9|4411.7|4411.7|4413.2|4413.2|4411.7|4411.7|0
1623072950000|2021-06-07 13:35:50|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|0
1623072960000|2021-06-07 13:36:00|4412.66|4412.66|4413.82|4413.82|4413.85|4413.85|4412.66|4412.66|0
1623072970000|2021-06-07 13:36:10|4413.67|4413.67|4414.58|4414.58|4414.88|4414.88|4413.58|4413.58|0
1623072980000|2021-06-07 13:36:20|4414.33|4414.33|4415.06|4415.06|4415.06|4415.06|4414.31|4414.31|0
1623072990000|2021-06-07 13:36:30|4415.02|4415.02|4414.87|4414.87|4415.02|4415.02|4414.87|4414.87|0
1623073000000|2021-06-07 13:36:40|4414.57|4414.57|4413.67|4413.67|4414.57|4414.57|4413.67|4413.67|0
1623073010000|2021-06-07 13:36:50|4413.07|4413.07|4412.77|4412.77|4413.07|4413.07|4412.77|4412.77|0
1623073020000|2021-06-07 13:37:00|4412.62|4412.62|4413.19|4413.19|4413.49|4413.49|4412.62|4412.62|0
1623073030000|2021-06-07 13:37:10|4413.24|4413.24|4414.14|4414.14|4414.14|4414.14|4413.24|4413.24|0
1623073050000|2021-06-07 13:37:30|4414.1|4414.1|4413.7|4413.7|4414.14|4414.14|4413.7|4413.7|0
1623073060000|2021-06-07 13:37:40|4413.4|4413.4|4414.15|4414.15|4414.15|4414.15|4413.4|4413.4|0
1623073070000|2021-06-07 13:37:50|4414.24|4414.24|4414.54|4414.54|4414.54|4414.54|4414.24|4414.24|0
1623073080000|2021-06-07 13:38:00|4414.58|4414.58|4414.72|4414.72|4414.72|4414.72|4414.43|4414.43|0
1623073090000|2021-06-07 13:38:10|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|0
1623073100000|2021-06-07 13:38:20|4414.09|4414.09|4413.79|4413.79|4414.09|4414.09|4413.79|4413.79|0
1623073110000|2021-06-07 13:38:30|4413.75|4413.75|4414.05|4414.05|4414.05|4414.05|4413.75|4413.75|0
1623073120000|2021-06-07 13:38:40|4414.35|4414.35|4414.95|4414.95|4414.95|4414.95|4414.35|4414.35|0
1623073130000|2021-06-07 13:38:50|4414.65|4414.65|4414.23|4414.23|4414.69|4414.69|4413.63|4413.63|0
1623073140000|2021-06-07 13:39:00|4414.25|4414.25|4413.95|4413.95|4414.25|4414.25|4413.95|4413.95|0
1623073150000|2021-06-07 13:39:10|4413.98|4413.98|4414.19|4414.19|4414.28|4414.28|4413.83|4413.83|0
1623073160000|2021-06-07 13:39:20|4414.07|4414.07|4413.2|4413.2|4414.07|4414.07|4413.2|4413.2|0
1623073170000|2021-06-07 13:39:30|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|4413.5|0
1623073190000|2021-06-07 13:39:50|4413.8|4413.8|4413.5|4413.5|4414.1|4414.1|4413.5|4413.5|0
1623073200000|2021-06-07 13:40:00|4413.53|4413.53|4414.28|4414.28|4414.28|4414.28|4413.53|4413.53|0
1623073210000|2021-06-07 13:40:10|4414.57|4414.57|4414.72|4414.72|4414.72|4414.72|4414.57|4414.57|0
1623073220000|2021-06-07 13:40:20|4415.02|4415.02|4414.27|4414.27|4415.02|4415.02|4414.27|4414.27|0
1623073230000|2021-06-07 13:40:30|4413.97|4413.97|4413.37|4413.37|4413.97|4413.97|4413.07|4413.07|0
1623073240000|2021-06-07 13:40:40|4413.46|4413.46|4413.19|4413.19|4413.49|4413.49|4413.19|4413.19|0
1623073260000|2021-06-07 13:41:00|4413.49|4413.49|4413.49|4413.49|4413.49|4413.49|4413.49|4413.49|0
1623073270000|2021-06-07 13:41:10|4413.19|4413.19|4413.58|4413.58|4413.58|4413.58|4412.89|4412.89|0
1623073280000|2021-06-07 13:41:20|4413.67|4413.67|4414.1|4414.1|4414.1|4414.1|4412.86|4412.86|0
1623073290000|2021-06-07 13:41:30|4414.4|4414.4|4415.02|4415.02|4415.02|4415.02|4414.4|4414.4|0
1623073300000|2021-06-07 13:41:40|4415.17|4415.17|4415.44|4415.44|4415.44|4415.44|4415.17|4415.17|0
1623073310000|2021-06-07 13:41:50|4415.29|4415.29|4415.29|4415.29|4415.29|4415.29|4415.29|4415.29|0
1623073320000|2021-06-07 13:42:00|4415.12|4415.12|4415.95|4415.95|4415.95|4415.95|4415.12|4415.12|0
1623073330000|2021-06-07 13:42:10|4417|4417|4417.6|4417.6|4417.6|4417.6|4417|4417|0
1623073340000|2021-06-07 13:42:20|4417.45|4417.45|4417.75|4417.75|4417.75|4417.75|4417.45|4417.45|0
1623073350000|2021-06-07 13:42:30|4417.9|4417.9|4417.9|4417.9|4417.9|4417.9|4417.9|4417.9|0
1623073360000|2021-06-07 13:42:40|4417.75|4417.75|4417.58|4417.58|4417.75|4417.75|4417.58|4417.58|0
1623073380000|2021-06-07 13:43:00|4417.88|4417.88|4416.55|4416.55|4417.91|4417.91|4416.55|4416.55|0
1623073390000|2021-06-07 13:43:10|4416.85|4416.85|4417.3|4417.3|4417.3|4417.3|4416.85|4416.85|0
1623073410000|2021-06-07 13:43:30|4417.15|4417.15|4417.15|4417.15|4417.15|4417.15|4417.15|4417.15|0
1623073420000|2021-06-07 13:43:40|4417.24|4417.24|4417.24|4417.24|4417.24|4417.24|4417.24|4417.24|0
1623073430000|2021-06-07 13:43:50|4417.84|4417.84|4417.84|4417.84|4417.84|4417.84|4417.84|4417.84|0
1623073440000|2021-06-07 13:44:00|4417.9|4417.9|4418.25|4418.25|4418.25|4418.25|4417.9|4417.9|0
1623073450000|2021-06-07 13:44:10|4418.29|4418.29|4418.54|4418.54|4418.62|4418.62|4418.29|4418.29|0
1623073460000|2021-06-07 13:44:20|4418.24|4418.24|4417.94|4417.94|4418.24|4418.24|4417.94|4417.94|0
1623073470000|2021-06-07 13:44:30|4417.79|4417.79|4417.34|4417.34|4417.79|4417.79|4417.34|4417.34|0
1623073480000|2021-06-07 13:44:40|4417.04|4417.04|4417.32|4417.32|4417.34|4417.34|4417.04|4417.04|0
1623073490000|2021-06-07 13:44:50|4416.72|4416.72|4416.72|4416.72|4416.72|4416.72|4416.42|4416.42|0
1623073500000|2021-06-07 13:45:00|4416.63|4416.63|4416.93|4416.93|4416.93|4416.93|4416.63|4416.63|0
1623073510000|2021-06-07 13:45:10|4417.23|4417.23|4417.23|4417.23|4417.23|4417.23|4417.23|4417.23|0
1623073520000|2021-06-07 13:45:20|4417.25|4417.25|4417.25|4417.25|4417.25|4417.25|4417.25|4417.25|0
1623073530000|2021-06-07 13:45:30|4416.95|4416.95|4416.95|4416.95|4416.95|4416.95|4416.95|4416.95|0
1623073540000|2021-06-07 13:45:40|4417.25|4417.25|4418.18|4418.18|4418.18|4418.18|4417.25|4417.25|0
1623073550000|2021-06-07 13:45:50|4418.48|4418.48|4418.48|4418.48|4418.48|4418.48|4418.33|4418.33|0
1623073560000|2021-06-07 13:46:00|4418.18|4418.18|4418.18|4418.18|4418.18|4418.18|4418.18|4418.18|0
1623073570000|2021-06-07 13:46:10|4417.57|4417.57|4417.57|4417.57|4417.57|4417.57|4417.57|4417.57|0
1623073580000|2021-06-07 13:46:20|4417.43|4417.43|4417.43|4417.43|4417.43|4417.43|4417.43|4417.43|0
1623073590000|2021-06-07 13:46:30|4417.54|4417.54|4417.78|4417.78|4417.78|4417.78|4417.48|4417.48|0
1623073610000|2021-06-07 13:46:50|4418.08|4418.08|4418.08|4418.08|4418.08|4418.08|4418.08|4418.08|0
1623073630000|2021-06-07 13:47:10|4417.78|4417.78|4417.78|4417.78|4417.78|4417.78|4417.78|4417.78|0
1623073650000|2021-06-07 13:47:30|4417.18|4417.18|4417.18|4417.18|4417.18|4417.18|4417.18|4417.18|0
1623073660000|2021-06-07 13:47:40|4416.88|4416.88|4417.33|4417.33|4417.33|4417.33|4416.88|4416.88|0
1623073670000|2021-06-07 13:47:50|4417.39|4417.39|4417.09|4417.09|4417.39|4417.39|4417.09|4417.09|0
1623073680000|2021-06-07 13:48:00|4417.39|4417.39|4417.39|4417.39|4417.39|4417.39|4417.39|4417.39|0
1623073690000|2021-06-07 13:48:10|4417.69|4417.69|4417.74|4417.74|4417.74|4417.74|4417.44|4417.44|0
1623073700000|2021-06-07 13:48:20|4418.04|4418.04|4418.35|4418.35|4418.35|4418.35|4418.04|4418.04|0
1623073720000|2021-06-07 13:48:40|4418.2|4418.2|4418.05|4418.05|4418.2|4418.2|4418.05|4418.05|0
1623073740000|2021-06-07 13:49:00|4417.87|4417.87|4417.24|4417.24|4417.87|4417.87|4417.24|4417.24|0
1623073750000|2021-06-07 13:49:10|4417.09|4417.09|4416.9|4416.9|4417.09|4417.09|4416.9|4416.9|0
1623073760000|2021-06-07 13:49:20|4416.72|4416.72|4415.82|4415.82|4416.72|4416.72|4415.82|4415.82|0
1623073770000|2021-06-07 13:49:30|4415.91|4415.91|4415.76|4415.76|4415.91|4415.91|4415.76|4415.76|0
1623073780000|2021-06-07 13:49:40|4415.78|4415.78|4416.08|4416.08|4416.08|4416.08|4415.78|4415.78|0
1623073800000|2021-06-07 13:50:00|4416.14|4416.14|4416.14|4416.14|4416.74|4416.74|4416.14|4416.14|0
1623073810000|2021-06-07 13:50:10|4416.29|4416.29|4416.33|4416.33|4416.33|4416.33|4416.29|4416.29|0
1623073820000|2021-06-07 13:50:20|4416.42|4416.42|4416.78|4416.78|4416.78|4416.78|4416.42|4416.42|0
1623073830000|2021-06-07 13:50:30|4417.08|4417.08|4417.38|4417.38|4417.38|4417.38|4417.08|4417.08|0
1623073840000|2021-06-07 13:50:40|4417.68|4417.68|4417.68|4417.68|4417.68|4417.68|4417.68|4417.68|0
1623073850000|2021-06-07 13:50:50|4417.83|4417.83|4417.4|4417.4|4418.28|4418.28|4417.37|4417.37|0
1623073860000|2021-06-07 13:51:00|4417.7|4417.7|4417.55|4417.55|4417.7|4417.7|4417.55|4417.55|0
1623073870000|2021-06-07 13:51:10|4417.49|4417.49|4417.44|4417.44|4417.49|4417.49|4417.44|4417.44|0
1623073880000|2021-06-07 13:51:20|4417.49|4417.49|4418.13|4418.13|4418.13|4418.13|4417.49|4417.49|0
1623073890000|2021-06-07 13:51:30|4418.02|4418.02|4418.02|4418.02|4418.02|4418.02|4418.02|4418.02|0
1623073900000|2021-06-07 13:51:40|4417.84|4417.84|4417.8|4417.8|4417.84|4417.84|4417.8|4417.8|0
1623073910000|2021-06-07 13:51:50|4417.5|4417.5|4417.5|4417.5|4417.5|4417.5|4417.5|4417.5|0
1623073920000|2021-06-07 13:52:00|4417.2|4417.2|4417.02|4417.02|4417.2|4417.2|4416.72|4416.72|0
1623073930000|2021-06-07 13:52:10|4417.32|4417.32|4417.32|4417.32|4417.32|4417.32|4417.32|4417.32|0
1623073940000|2021-06-07 13:52:20|4416.72|4416.72|4416.72|4416.72|4416.72|4416.72|4416.72|4416.72|0
1623073950000|2021-06-07 13:52:30|4416.63|4416.63|4416.63|4416.63|4416.63|4416.63|4416.63|4416.63|0
1623073960000|2021-06-07 13:52:40|4416.6|4416.6|4416.51|4416.51|4416.6|4416.6|4416.51|4416.51|0
1623073980000|2021-06-07 13:53:00|4416.81|4416.81|4417.11|4417.11|4417.11|4417.11|4416.81|4416.81|0
1623073990000|2021-06-07 13:53:10|4417.41|4417.41|4417.5|4417.5|4417.5|4417.5|4417.41|4417.41|0
1623074000000|2021-06-07 13:53:20|4417.8|4417.8|4417.65|4417.65|4417.8|4417.8|4417.65|4417.65|0
1623074010000|2021-06-07 13:53:30|4417.69|4417.69|4417.51|4417.51|4417.69|4417.69|4417.39|4417.39|0
1623074020000|2021-06-07 13:53:40|4417.81|4417.81|4417.99|4417.99|4417.99|4417.99|4417.81|4417.81|0
1623074030000|2021-06-07 13:53:50|4417.39|4417.39|4417.3|4417.3|4417.39|4417.39|4417.3|4417.3|0
1623074040000|2021-06-07 13:54:00|4417|4417|4416.61|4416.61|4417|4417|4416.61|4416.61|0
1623074050000|2021-06-07 13:54:10|4416.46|4416.46|4416.05|4416.05|4416.46|4416.46|4416.05|4416.05|0
1623074060000|2021-06-07 13:54:20|4415.9|4415.9|4415.89|4415.89|4415.9|4415.9|4415.58|4415.58|0
1623074070000|2021-06-07 13:54:30|4415.58|4415.58|4415.28|4415.28|4415.58|4415.58|4415.28|4415.28|0
1623074080000|2021-06-07 13:54:40|4414.99|4414.99|4414.99|4414.99|4414.99|4414.99|4414.99|4414.99|0
1623074100000|2021-06-07 13:55:00|4415.1|4415.1|4414.22|4414.22|4415.1|4415.1|4414.22|4414.22|0
1623074110000|2021-06-07 13:55:10|4413.99|4413.99|4413.91|4413.91|4413.99|4413.99|4413.91|4413.91|0
1623074120000|2021-06-07 13:55:20|4414.06|4414.06|4414.12|4414.12|4414.12|4414.12|4413.97|4413.97|0
1623074130000|2021-06-07 13:55:30|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|0
1623074140000|2021-06-07 13:55:40|4414.47|4414.47|4415.04|4415.04|4415.04|4415.04|4414.44|4414.44|0
1623074150000|2021-06-07 13:55:50|4415.34|4415.34|4415.19|4415.19|4415.34|4415.34|4415.04|4415.04|0
1623074160000|2021-06-07 13:56:00|4414.89|4414.89|4414.89|4414.89|4414.89|4414.89|4414.89|4414.89|0
1623074170000|2021-06-07 13:56:10|4414.74|4414.74|4414.89|4414.89|4414.89|4414.89|4414.44|4414.44|0
1623074190000|2021-06-07 13:56:30|4414.98|4414.98|4414.98|4414.98|4414.98|4414.98|4414.98|4414.98|0
1623074200000|2021-06-07 13:56:40|4414.83|4414.83|4415.13|4415.13|4415.13|4415.13|4414.83|4414.83|0
1623074210000|2021-06-07 13:56:50|4415.43|4415.43|4415.73|4415.73|4415.73|4415.73|4415.43|4415.43|0
1623074230000|2021-06-07 13:57:10|4415.82|4415.82|4415.82|4415.82|4416.12|4416.12|4415.82|4415.82|0
1623074240000|2021-06-07 13:57:20|4415.94|4415.94|4416.24|4416.24|4416.24|4416.24|4415.94|4415.94|0
1623074270000|2021-06-07 13:57:50|4415.94|4415.94|4416.03|4416.03|4416.03|4416.03|4415.94|4415.94|0
1623074280000|2021-06-07 13:58:00|4416.33|4416.33|4416.38|4416.38|4416.38|4416.38|4416.33|4416.33|0
1623074290000|2021-06-07 13:58:10|4416.08|4416.08|4416.19|4416.19|4416.19|4416.19|4416.08|4416.08|0
1623074300000|2021-06-07 13:58:20|4416.34|4416.34|4416.34|4416.34|4416.34|4416.34|4416.34|4416.34|0
1623074310000|2021-06-07 13:58:30|4416.49|4416.49|4416.19|4416.19|4416.49|4416.49|4416.19|4416.19|0
1623074320000|2021-06-07 13:58:40|4416.31|4416.31|4416.31|4416.31|4416.31|4416.31|4416.31|4416.31|0
1623074330000|2021-06-07 13:58:50|4416.01|4416.01|4416.46|4416.46|4416.46|4416.46|4416.01|4416.01|0
1623074340000|2021-06-07 13:59:00|4416.42|4416.42|4416.47|4416.47|4416.64|4416.64|4416.42|4416.42|0
1623074350000|2021-06-07 13:59:10|4416.17|4416.17|4415.27|4415.27|4416.17|4416.17|4415.27|4415.27|0
1623074370000|2021-06-07 13:59:30|4415.23|4415.23|4413.7|4413.7|4415.23|4415.23|4413.7|4413.7|0
1623074380000|2021-06-07 13:59:40|4413.64|4413.64|4413.58|4413.58|4413.64|4413.64|4413.58|4413.58|0
1623074390000|2021-06-07 13:59:50|4413.54|4413.54|4413.84|4413.84|4413.84|4413.84|4413.54|4413.54|0
1623074400000|2021-06-07 14:00:00|4414.15|4414.15|4413.9|4413.9|4414.2|4414.2|4413.9|4413.9|0
1623074410000|2021-06-07 14:00:10|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|0
1623074420000|2021-06-07 14:00:20|4414.32|4414.32|4414.41|4414.41|4414.41|4414.41|4414.32|4414.32|0
1623074430000|2021-06-07 14:00:30|4414.26|4414.26|4414.91|4414.91|4414.91|4414.91|4414.26|4414.26|0
1623074440000|2021-06-07 14:00:40|4414.89|4414.89|4415.34|4415.34|4415.34|4415.34|4414.89|4414.89|0
1623074450000|2021-06-07 14:00:50|4415.19|4415.19|4415.17|4415.17|4415.79|4415.79|4415.17|4415.17|0
1623074460000|2021-06-07 14:01:00|4415.47|4415.47|4415.47|4415.47|4415.47|4415.47|4415.17|4415.17|0
1623074470000|2021-06-07 14:01:10|4415.45|4415.45|4415.15|4415.15|4415.45|4415.45|4415.15|4415.15|0
1623074480000|2021-06-07 14:01:20|4415.2|4415.2|4414.81|4414.81|4415.2|4415.2|4414.21|4414.21|0
1623074490000|2021-06-07 14:01:30|4415.11|4415.11|4414.81|4414.81|4415.11|4415.11|4414.81|4414.81|0
1623074500000|2021-06-07 14:01:40|4414.51|4414.51|4414.51|4414.51|4414.51|4414.51|4414.21|4414.21|0
1623074510000|2021-06-07 14:01:50|4414.66|4414.66|4414.72|4414.72|4414.81|4414.81|4414.51|4414.51|0
1623074520000|2021-06-07 14:02:00|4415.02|4415.02|4415.47|4415.47|4415.47|4415.47|4415.02|4415.02|0
1623074530000|2021-06-07 14:02:10|4415.77|4415.77|4415.77|4415.77|4415.77|4415.77|4415.77|4415.77|0
1623074550000|2021-06-07 14:02:30|4415.47|4415.47|4414.87|4414.87|4415.47|4415.47|4414.87|4414.87|0
1623074560000|2021-06-07 14:02:40|4414.57|4414.57|4414.87|4414.87|4414.87|4414.87|4414.57|4414.57|0
1623074570000|2021-06-07 14:02:50|4414.57|4414.57|4414.27|4414.27|4414.57|4414.57|4414.27|4414.27|0
1623074580000|2021-06-07 14:03:00|4413.82|4413.82|4413.7|4413.7|4413.82|4413.82|4413.67|4413.67|0
1623074610000|2021-06-07 14:03:30|4413.1|4413.1|4413.19|4413.19|4413.19|4413.19|4413.1|4413.1|0
1623074620000|2021-06-07 14:03:40|4413.15|4413.15|4413.45|4413.45|4413.45|4413.45|4413.15|4413.15|0
1623074630000|2021-06-07 14:03:50|4413.75|4413.75|4413.75|4413.75|4413.75|4413.75|4413.45|4413.45|0
1623074640000|2021-06-07 14:04:00|4413.9|4413.9|4413.57|4413.57|4413.9|4413.9|4413.57|4413.57|0
1623074650000|2021-06-07 14:04:10|4413.27|4413.27|4412.31|4412.31|4413.27|4413.27|4412.31|4412.31|0
1623074660000|2021-06-07 14:04:20|4412.43|4412.43|4412.43|4412.43|4412.48|4412.48|4412.43|4412.43|0
1623074680000|2021-06-07 14:04:40|4412.48|4412.48|4412.93|4412.93|4412.93|4412.93|4412.48|4412.48|0
1623074700000|2021-06-07 14:05:00|4413.23|4413.23|4413.53|4413.53|4413.53|4413.53|4413.23|4413.23|0
1623074710000|2021-06-07 14:05:10|4413.83|4413.83|4413.83|4413.83|4413.83|4413.83|4413.83|4413.83|0
1623074720000|2021-06-07 14:05:20|4413.92|4413.92|4413.92|4413.92|4413.92|4413.92|4413.92|4413.92|0
1623074730000|2021-06-07 14:05:30|4413.96|4413.96|4414.03|4414.03|4414.03|4414.03|4413.96|4413.96|0
1623074740000|2021-06-07 14:05:40|4413.43|4413.43|4413.46|4413.46|4413.46|4413.46|4413.43|4413.43|0
1623074750000|2021-06-07 14:05:50|4413.16|4413.16|4413.16|4413.16|4413.16|4413.16|4413.16|4413.16|0
1623074760000|2021-06-07 14:06:00|4413.22|4413.22|4413.73|4413.73|4413.76|4413.76|4413.22|4413.22|0
1623074770000|2021-06-07 14:06:10|4413.7|4413.7|4413.7|4413.7|4413.7|4413.7|4413.7|4413.7|0
1623074780000|2021-06-07 14:06:20|4413.68|4413.68|4413.74|4413.74|4413.74|4413.74|4413.66|4413.66|0
1623074790000|2021-06-07 14:06:30|4414.04|4414.04|4414.04|4414.04|4414.04|4414.04|4414.04|4414.04|0
1623074810000|2021-06-07 14:06:50|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|0
1623074820000|2021-06-07 14:07:00|4413.83|4413.83|4413.74|4413.74|4413.83|4413.83|4413.74|4413.74|0
1623074850000|2021-06-07 14:07:30|4413.59|4413.59|4413.57|4413.57|4413.59|4413.59|4413.51|4413.51|0
1623074860000|2021-06-07 14:07:40|4413.63|4413.63|4413.93|4413.93|4413.93|4413.93|4413.63|4413.63|0
1623074870000|2021-06-07 14:07:50|4413.98|4413.98|4413.98|4413.98|4413.98|4413.98|4413.98|4413.98|0
1623074880000|2021-06-07 14:08:00|4413.75|4413.75|4413.44|4413.44|4413.75|4413.75|4413.44|4413.44|0
1623074890000|2021-06-07 14:08:10|4413.35|4413.35|4413.33|4413.33|4413.48|4413.48|4413.33|4413.33|0
1623074900000|2021-06-07 14:08:20|4413.03|4413.03|4413.03|4413.03|4413.03|4413.03|4413.03|4413.03|0
1623074910000|2021-06-07 14:08:30|4412.92|4412.92|4413.22|4413.22|4413.22|4413.22|4412.92|4412.92|0
1623074920000|2021-06-07 14:08:40|4413.16|4413.16|4413.25|4413.25|4413.25|4413.25|4413.16|4413.16|0
1623074940000|2021-06-07 14:09:00|4413.16|4413.16|4413.55|4413.55|4413.55|4413.55|4413.16|4413.16|0
1623074960000|2021-06-07 14:09:20|4413.25|4413.25|4413.25|4413.25|4413.25|4413.25|4413.25|4413.25|0
1623074980000|2021-06-07 14:09:40|4413.2|4413.2|4413.2|4413.2|4413.2|4413.2|4413.2|4413.2|0
1623074990000|2021-06-07 14:09:50|4413.05|4413.05|4412.9|4412.9|4413.05|4413.05|4412.9|4412.9|0
1623075000000|2021-06-07 14:10:00|4413.05|4413.05|4413.05|4413.05|4413.05|4413.05|4413.05|4413.05|0
1623075010000|2021-06-07 14:10:10|4413.08|4413.08|4413.38|4413.38|4413.38|4413.38|4413.08|4413.08|0
1623075030000|2021-06-07 14:10:30|4413.53|4413.53|4413.53|4413.53|4413.83|4413.83|4413.53|4413.53|0
1623075040000|2021-06-07 14:10:40|4413.55|4413.55|4413.99|4413.99|4414.17|4414.17|4413.53|4413.53|0
1623075050000|2021-06-07 14:10:50|4413.96|4413.96|4413.07|4413.07|4413.96|4413.96|4413.07|4413.07|0
1623075060000|2021-06-07 14:11:00|4412.77|4412.77|4412.77|4412.77|4412.77|4412.77|4412.77|4412.77|0
1623075080000|2021-06-07 14:11:20|4413.07|4413.07|4412.77|4412.77|4413.07|4413.07|4412.77|4412.77|0
1623075090000|2021-06-07 14:11:30|4413.07|4413.07|4413.37|4413.37|4413.37|4413.37|4413.07|4413.07|0
1623075110000|2021-06-07 14:11:50|4413.46|4413.46|4413.46|4413.46|4413.46|4413.46|4413.46|4413.46|0
1623075120000|2021-06-07 14:12:00|4413.76|4413.76|4413.71|4413.71|4413.76|4413.76|4413.71|4413.71|0
1623075140000|2021-06-07 14:12:20|4413.62|4413.62|4413.53|4413.53|4413.62|4413.62|4413.53|4413.53|0
1623075150000|2021-06-07 14:12:30|4413.22|4413.22|4412.78|4412.78|4413.22|4413.22|4412.78|4412.78|0
1623075160000|2021-06-07 14:12:40|4412.93|4412.93|4411.93|4411.93|4412.93|4412.93|4411.93|4411.93|0
1623075170000|2021-06-07 14:12:50|4411.79|4411.79|4411.31|4411.31|4411.79|4411.79|4411.31|4411.31|0
1623075180000|2021-06-07 14:13:00|4411.46|4411.46|4411.1|4411.1|4411.46|4411.46|4410.8|4410.8|0
1623075190000|2021-06-07 14:13:10|4410.95|4410.95|4410.8|4410.8|4410.95|4410.95|4410.65|4410.65|0
1623075220000|2021-06-07 14:13:40|4410.86|4410.86|4411.36|4411.36|4411.36|4411.36|4410.86|4410.86|0
1623075240000|2021-06-07 14:14:00|4411.51|4411.51|4411.51|4411.51|4411.51|4411.51|4411.51|4411.51|0
1623075250000|2021-06-07 14:14:10|4411.81|4411.81|4411.67|4411.67|4411.81|4411.81|4411.67|4411.67|0
1623075260000|2021-06-07 14:14:20|4411.36|4411.36|4411.22|4411.22|4411.36|4411.36|4411.22|4411.22|0
1623075270000|2021-06-07 14:14:30|4411.19|4411.19|4411.19|4411.19|4411.19|4411.19|4411.19|4411.19|0
1623075280000|2021-06-07 14:14:40|4411.13|4411.13|4410.69|4410.69|4411.13|4411.13|4410.69|4410.69|0
1623075340000|2021-06-07 14:15:40|4410.99|4410.99|4410.99|4410.99|4410.99|4410.99|4410.99|4410.99|0
1623075350000|2021-06-07 14:15:50|4410.69|4410.69|4410.09|4410.09|4410.69|4410.69|4410.09|4410.09|0
1623075360000|2021-06-07 14:16:00|4409.94|4409.94|4409.94|4409.94|4409.94|4409.94|4409.94|4409.94|0
1623075370000|2021-06-07 14:16:10|4409.97|4409.97|4410.21|4410.21|4410.21|4410.21|4409.97|4409.97|0
1623075380000|2021-06-07 14:16:20|4410.27|4410.27|4410.27|4410.27|4410.27|4410.27|4410.27|4410.27|0
1623075390000|2021-06-07 14:16:30|4410.41|4410.41|4410.5|4410.5|4410.5|4410.5|4410.41|4410.41|0
1623075400000|2021-06-07 14:16:40|4410.2|4410.2|4410.2|4410.2|4410.2|4410.2|4410.2|4410.2|0
1623075410000|2021-06-07 14:16:50|4410.5|4410.5|4410.5|4410.5|4410.5|4410.5|4410.5|4410.5|0
1623075420000|2021-06-07 14:17:00|4410.35|4410.35|4410.44|4410.44|4410.59|4410.59|4410.35|4410.35|0
1623075430000|2021-06-07 14:17:10|4410.39|4410.39|4410.21|4410.21|4410.39|4410.39|4410.21|4410.21|0
1623075440000|2021-06-07 14:17:20|4410.36|4410.36|4410.06|4410.06|4410.36|4410.36|4410.06|4410.06|0
1623075460000|2021-06-07 14:17:40|4410.12|4410.12|4410.12|4410.12|4410.12|4410.12|4410.12|4410.12|0
1623075470000|2021-06-07 14:17:50|4410.27|4410.27|4409.82|4409.82|4410.27|4410.27|4409.82|4409.82|0
1623075480000|2021-06-07 14:18:00|4409.52|4409.52|4409.67|4409.67|4409.67|4409.67|4409.52|4409.52|0
1623075490000|2021-06-07 14:18:10|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|0
1623075500000|2021-06-07 14:18:20|4409.37|4409.37|4409.07|4409.07|4409.37|4409.37|4409.07|4409.07|0
1623075510000|2021-06-07 14:18:30|4409.11|4409.11|4409.11|4409.11|4409.11|4409.11|4408.96|4408.96|0
1623075520000|2021-06-07 14:18:40|4409.41|4409.41|4409.41|4409.41|4409.41|4409.41|4409.41|4409.41|0
1623075530000|2021-06-07 14:18:50|4409.56|4409.56|4409.29|4409.29|4409.56|4409.56|4409.26|4409.26|0
1623075540000|2021-06-07 14:19:00|4409.43|4409.43|4409.49|4409.49|4409.49|4409.49|4409.43|4409.43|0
1623075550000|2021-06-07 14:19:10|4410.09|4410.09|4410.09|4410.09|4410.09|4410.09|4410.09|4410.09|0
1623075560000|2021-06-07 14:19:20|4410.07|4410.07|4410.07|4410.07|4410.07|4410.07|4410.07|4410.07|0
1623075570000|2021-06-07 14:19:30|4409.77|4409.77|4409.77|4409.77|4409.77|4409.77|4409.77|4409.77|0
1623075580000|2021-06-07 14:19:40|4409.41|4409.41|4409.41|4409.41|4409.41|4409.41|4409.41|4409.41|0
1623075590000|2021-06-07 14:19:50|4410.01|4410.01|4410.16|4410.16|4410.31|4410.31|4410.01|4410.01|0
1623075600000|2021-06-07 14:20:00|4410.46|4410.46|4410.76|4410.76|4410.76|4410.76|4410.46|4410.46|0
1623075610000|2021-06-07 14:20:10|4410.46|4410.46|4410.46|4410.46|4410.46|4410.46|4410.46|4410.46|0
1623075620000|2021-06-07 14:20:20|4410.16|4410.16|4410.01|4410.01|4410.16|4410.16|4410.01|4410.01|0
1623075630000|2021-06-07 14:20:30|4409.71|4409.71|4409.62|4409.62|4409.71|4409.71|4409.62|4409.62|0
1623075640000|2021-06-07 14:20:40|4409.53|4409.53|4409.53|4409.53|4409.53|4409.53|4409.53|4409.53|0
1623075650000|2021-06-07 14:20:50|4409.38|4409.38|4409.34|4409.34|4409.38|4409.38|4409.34|4409.34|0
1623075660000|2021-06-07 14:21:00|4409.19|4409.19|4409.64|4409.64|4409.64|4409.64|4409.19|4409.19|0
1623075680000|2021-06-07 14:21:20|4409.55|4409.55|4409.55|4409.55|4409.55|4409.55|4409.55|4409.55|0
1623075690000|2021-06-07 14:21:30|4409.64|4409.64|4409.64|4409.64|4409.64|4409.64|4409.64|4409.64|0
1623075700000|2021-06-07 14:21:40|4409.94|4409.94|4410.24|4410.24|4410.24|4410.24|4409.94|4409.94|0
1623075710000|2021-06-07 14:21:50|4409.94|4409.94|4409.94|4409.94|4409.94|4409.94|4409.94|4409.94|0
1623075760000|2021-06-07 14:22:40|4410.54|4410.54|4410.09|4410.09|4410.54|4410.54|4410.09|4410.09|0
1623075770000|2021-06-07 14:22:50|4410.18|4410.18|4410|4410|4410.18|4410.18|4410|4410|0
1623075780000|2021-06-07 14:23:00|4409.7|4409.7|4409.7|4409.7|4409.7|4409.7|4409.7|4409.7|0
1623075790000|2021-06-07 14:23:10|4409.76|4409.76|4409.57|4409.57|4410.02|4410.02|4409.57|4409.57|0
1623075800000|2021-06-07 14:23:20|4409.42|4409.42|4409.42|4409.42|4409.42|4409.42|4409.42|4409.42|0
1623075810000|2021-06-07 14:23:30|4409.4|4409.4|4409.34|4409.34|4409.4|4409.4|4409.34|4409.34|0
1623075820000|2021-06-07 14:23:40|4409.25|4409.25|4409.25|4409.25|4409.25|4409.25|4409.25|4409.25|0
1623075830000|2021-06-07 14:23:50|4408.95|4408.95|4408.39|4408.39|4408.95|4408.95|4408.39|4408.39|0
1623075840000|2021-06-07 14:24:00|4408.3|4408.3|4408.39|4408.39|4408.39|4408.39|4408.3|4408.3|0
1623075860000|2021-06-07 14:24:20|4408.09|4408.09|4406.59|4406.59|4408.09|4408.09|4406.59|4406.59|0
1623075870000|2021-06-07 14:24:30|4406.74|4406.74|4406.68|4406.68|4406.74|4406.74|4406.68|4406.68|0
1623075880000|2021-06-07 14:24:40|4406.77|4406.77|4405.88|4405.88|4406.77|4406.77|4405.88|4405.88|0
1623075890000|2021-06-07 14:24:50|4406.18|4406.18|4406.18|4406.18|4406.18|4406.18|4406.18|4406.18|0
1623075900000|2021-06-07 14:25:00|4406.03|4406.03|4405.94|4405.94|4406.03|4406.03|4405.94|4405.94|0
1623075910000|2021-06-07 14:25:10|4406.09|4406.09|4406.09|4406.09|4406.24|4406.24|4406.09|4406.09|0
1623075930000|2021-06-07 14:25:30|4406.03|4406.03|4406.03|4406.03|4406.03|4406.03|4406.03|4406.03|0
1623075940000|2021-06-07 14:25:40|4406.18|4406.18|4406.18|4406.18|4406.33|4406.33|4406.18|4406.18|0
1623075970000|2021-06-07 14:26:10|4406.48|4406.48|4406.03|4406.03|4406.48|4406.48|4406.03|4406.03|0
1623075980000|2021-06-07 14:26:20|4406|4406|4405.7|4405.7|4406|4406|4405.7|4405.7|0
1623076000000|2021-06-07 14:26:40|4405.4|4405.4|4404.73|4404.73|4405.4|4405.4|4404.73|4404.73|0
1623076010000|2021-06-07 14:26:50|4404.67|4404.67|4403.62|4403.62|4404.67|4404.67|4403.62|4403.62|0
1623076020000|2021-06-07 14:27:00|4403.77|4403.77|4403.77|4403.77|4403.77|4403.77|4403.77|4403.77|0
1623076030000|2021-06-07 14:27:10|4403.62|4403.62|4403.62|4403.62|4403.62|4403.62|4403.62|4403.62|0
1623076050000|2021-06-07 14:27:30|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|0
1623076060000|2021-06-07 14:27:40|4403.95|4403.95|4404.4|4404.4|4404.4|4404.4|4403.95|4403.95|0
1623076070000|2021-06-07 14:27:50|4404.25|4404.25|4404.37|4404.37|4404.37|4404.37|4404.23|4404.23|0
1623076080000|2021-06-07 14:28:00|4404.33|4404.33|4403.73|4403.73|4404.33|4404.33|4403.73|4403.73|0
1623076090000|2021-06-07 14:28:10|4403.58|4403.58|4403.41|4403.41|4403.58|4403.58|4403.41|4403.41|0
1623076110000|2021-06-07 14:28:30|4403.26|4403.26|4402.06|4402.06|4403.26|4403.26|4402.06|4402.06|0
1623076120000|2021-06-07 14:28:40|4401.91|4401.91|4401.32|4401.32|4401.91|4401.91|4401.17|4401.17|0
1623076130000|2021-06-07 14:28:50|4401.47|4401.47|4401.62|4401.62|4401.62|4401.62|4401.47|4401.47|0
1623076150000|2021-06-07 14:29:10|4401.77|4401.77|4402.85|4402.85|4402.85|4402.85|4401.77|4401.77|0
1623076160000|2021-06-07 14:29:20|4402.55|4402.55|4402.1|4402.1|4402.55|4402.55|4402.1|4402.1|0
1623076170000|2021-06-07 14:29:30|4401.8|4401.8|4401.53|4401.53|4401.8|4401.8|4401.35|4401.35|0
1623076180000|2021-06-07 14:29:40|4401.51|4401.51|4401.56|4401.56|4401.56|4401.56|4401.51|4401.51|0
1623076190000|2021-06-07 14:29:50|4401.26|4401.26|4400.69|4400.69|4401.35|4401.35|4400.6|4400.6|0
1623076200000|2021-06-07 14:30:00|4400.71|4400.71|4400.95|4400.95|4400.95|4400.95|4400.71|4400.71|0
1623076210000|2021-06-07 14:30:10|4401.1|4401.1|4401.25|4401.25|4401.25|4401.25|4401.1|4401.1|0
1623076220000|2021-06-07 14:30:20|4401.4|4401.4|4401.1|4401.1|4401.4|4401.4|4401.1|4401.1|0
1623076230000|2021-06-07 14:30:30|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|4400.8|0
1623076240000|2021-06-07 14:30:40|4401.1|4401.1|4401.1|4401.1|4401.1|4401.1|4401.1|4401.1|0
1623076260000|2021-06-07 14:31:00|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|0
1623076270000|2021-06-07 14:31:10|4401.22|4401.22|4401.22|4401.22|4401.22|4401.22|4401.22|4401.22|0
1623076290000|2021-06-07 14:31:30|4401.52|4401.52|4401.71|4401.71|4401.71|4401.71|4401.41|4401.41|0
1623076300000|2021-06-07 14:31:40|4402.01|4402.01|4402.16|4402.16|4402.76|4402.76|4402.01|4402.01|0
1623076310000|2021-06-07 14:31:50|4401.86|4401.86|4401.56|4401.56|4401.86|4401.86|4401.56|4401.56|0
1623076320000|2021-06-07 14:32:00|4401.41|4401.41|4401.5|4401.5|4401.5|4401.5|4401.41|4401.41|0
1623076330000|2021-06-07 14:32:10|4401.2|4401.2|4400.9|4400.9|4401.2|4401.2|4400.9|4400.9|0
1623076340000|2021-06-07 14:32:20|4401.01|4401.01|4401.01|4401.01|4401.01|4401.01|4401.01|4401.01|0
1623076350000|2021-06-07 14:32:30|4401.04|4401.04|4400.86|4400.86|4401.04|4401.04|4400.86|4400.86|0
1623076380000|2021-06-07 14:33:00|4401.01|4401.01|4401.01|4401.01|4401.01|4401.01|4401.01|4401.01|0
1623076390000|2021-06-07 14:33:10|4400.86|4400.86|4401.01|4401.01|4401.01|4401.01|4400.86|4400.86|0
1623076400000|2021-06-07 14:33:20|4401.16|4401.16|4400.91|4400.91|4401.16|4401.16|4400.85|4400.85|0
1623076410000|2021-06-07 14:33:30|4400.94|4400.94|4400.94|4400.94|4400.94|4400.94|4400.94|4400.94|0
1623076440000|2021-06-07 14:34:00|4401.03|4401.03|4401.03|4401.03|4401.03|4401.03|4401.03|4401.03|0
1623076450000|2021-06-07 14:34:10|4400.13|4400.13|4399.68|4399.68|4400.13|4400.13|4399.08|4399.08|0
1623076460000|2021-06-07 14:34:20|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|0
1623076470000|2021-06-07 14:34:30|4400|4400|4400|4400|4400|4400|4400|4400|0
1623076480000|2021-06-07 14:34:40|4399.96|4399.96|4400.26|4400.26|4400.26|4400.26|4399.96|4399.96|0
1623076490000|2021-06-07 14:34:50|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|0
1623076500000|2021-06-07 14:35:00|4400.1|4400.1|4400.1|4400.1|4400.4|4400.4|4400.1|4400.1|0
1623076510000|2021-06-07 14:35:10|4400.08|4400.08|4399.75|4399.75|4400.08|4400.08|4399.75|4399.75|0
1623076520000|2021-06-07 14:35:20|4399.45|4399.45|4399.3|4399.3|4399.45|4399.45|4399.3|4399.3|0
1623076530000|2021-06-07 14:35:30|4399.21|4399.21|4399.36|4399.36|4399.36|4399.36|4399.21|4399.21|0
1623076550000|2021-06-07 14:35:50|4399.66|4399.66|4399.96|4399.96|4399.96|4399.96|4399.66|4399.66|0
1623076560000|2021-06-07 14:36:00|4400.56|4400.56|4400.26|4400.26|4400.56|4400.56|4399.96|4399.96|0
1623076570000|2021-06-07 14:36:10|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|0
1623076580000|2021-06-07 14:36:20|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|0
1623076590000|2021-06-07 14:36:30|4399.86|4399.86|4400.24|4400.24|4400.39|4400.39|4399.86|4399.86|0
1623076600000|2021-06-07 14:36:40|4400.18|4400.18|4400.01|4400.01|4400.18|4400.18|4399.96|4399.96|0
1623076610000|2021-06-07 14:36:50|4399.96|4399.96|4399.66|4399.66|4399.96|4399.96|4399.36|4399.36|0
1623076620000|2021-06-07 14:37:00|4399.36|4399.36|4399.05|4399.05|4399.36|4399.36|4399.03|4399.03|0
1623076630000|2021-06-07 14:37:10|4399.14|4399.14|4398.99|4398.99|4399.29|4399.29|4398.99|4398.99|0
1623076640000|2021-06-07 14:37:20|4398.85|4398.85|4398.55|4398.55|4398.85|4398.85|4398.55|4398.55|0
1623076650000|2021-06-07 14:37:30|4398.77|4398.77|4398.72|4398.72|4398.89|4398.89|4398.72|4398.72|0
1623076660000|2021-06-07 14:37:40|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|0
1623076670000|2021-06-07 14:37:50|4398.83|4398.83|4398.86|4398.86|4398.89|4398.89|4398.83|4398.83|0
1623076680000|2021-06-07 14:38:00|4399.01|4399.01|4398.41|4398.41|4399.01|4399.01|4398.26|4398.26|0
1623076690000|2021-06-07 14:38:10|4398.11|4398.11|4398.11|4398.11|4398.11|4398.11|4398.11|4398.11|0
1623076700000|2021-06-07 14:38:20|4398|4398|4398.06|4398.06|4398.15|4398.15|4398|4398|0
1623076710000|2021-06-07 14:38:30|4398.36|4398.36|4398.36|4398.36|4398.36|4398.36|4398.36|4398.36|0
1623076730000|2021-06-07 14:38:50|4398.19|4398.19|4398.24|4398.24|4398.24|4398.24|4398.19|4398.19|0
1623076740000|2021-06-07 14:39:00|4397.94|4397.94|4397.97|4397.97|4397.97|4397.97|4397.94|4397.94|0
1623076750000|2021-06-07 14:39:10|4398.26|4398.26|4398.26|4398.26|4398.26|4398.26|4398.26|4398.26|0
1623076760000|2021-06-07 14:39:20|4398.41|4398.41|4398.41|4398.41|4398.41|4398.41|4398.41|4398.41|0
1623076780000|2021-06-07 14:39:40|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|0
1623076790000|2021-06-07 14:39:50|4398.41|4398.41|4398.41|4398.41|4398.41|4398.41|4398.41|4398.41|0
1623076800000|2021-06-07 14:40:00|4398.56|4398.56|4399.01|4399.01|4399.01|4399.01|4398.56|4398.56|0
1623076810000|2021-06-07 14:40:10|4398.86|4398.86|4398.14|4398.14|4398.86|4398.86|4398.14|4398.14|0
1623076820000|2021-06-07 14:40:20|4398.44|4398.44|4399.14|4399.14|4399.14|4399.14|4398.44|4398.44|0
1623076830000|2021-06-07 14:40:30|4398.84|4398.84|4398.84|4398.84|4398.84|4398.84|4398.84|4398.84|0
1623076850000|2021-06-07 14:40:50|4399.14|4399.14|4399.27|4399.27|4399.27|4399.27|4398.99|4398.99|0
1623076860000|2021-06-07 14:41:00|4399.32|4399.32|4399.2|4399.2|4399.35|4399.35|4399.2|4399.2|0
1623076870000|2021-06-07 14:41:10|4399.26|4399.26|4399.31|4399.31|4399.31|4399.31|4399.26|4399.26|0
1623076890000|2021-06-07 14:41:30|4399.17|4399.17|4399.02|4399.02|4399.17|4399.17|4399.02|4399.02|0
1623076900000|2021-06-07 14:41:40|4399.07|4399.07|4398.77|4398.77|4399.07|4399.07|4398.77|4398.77|0
1623076910000|2021-06-07 14:41:50|4398.62|4398.62|4397.73|4397.73|4398.62|4398.62|4397.73|4397.73|0
1623076920000|2021-06-07 14:42:00|4397.58|4397.58|4397.25|4397.25|4397.67|4397.67|4397.25|4397.25|0
1623076930000|2021-06-07 14:42:10|4396.95|4396.95|4396.95|4396.95|4396.95|4396.95|4396.95|4396.95|0
1623076950000|2021-06-07 14:42:30|4397.1|4397.1|4397.1|4397.1|4397.1|4397.1|4397.1|4397.1|0
1623076970000|2021-06-07 14:42:50|4397.4|4397.4|4397.7|4397.7|4397.7|4397.7|4397.4|4397.4|0
1623076990000|2021-06-07 14:43:10|4397.4|4397.4|4397.85|4397.85|4397.85|4397.85|4397.4|4397.4|0
1623077000000|2021-06-07 14:43:20|4397.4|4397.4|4397.7|4397.7|4397.7|4397.7|4397.25|4397.25|0
1623077010000|2021-06-07 14:43:30|4398|4398|4398.51|4398.51|4398.51|4398.51|4397.91|4397.91|0
1623077020000|2021-06-07 14:43:40|4398.96|4398.96|4399.26|4399.26|4399.26|4399.26|4398.96|4398.96|0
1623077030000|2021-06-07 14:43:50|4398.96|4398.96|4398.63|4398.63|4398.96|4398.96|4398.63|4398.63|0
1623077040000|2021-06-07 14:44:00|4398.69|4398.69|4399.78|4399.78|4399.78|4399.78|4398.66|4398.66|0
1623077050000|2021-06-07 14:44:10|4399.9|4399.9|4399.9|4399.9|4399.9|4399.9|4399.9|4399.9|0
1623077060000|2021-06-07 14:44:20|4399.92|4399.92|4399.79|4399.79|4399.92|4399.92|4399.79|4399.79|0
1623077080000|2021-06-07 14:44:40|4399.94|4399.94|4399.94|4399.94|4399.94|4399.94|4399.94|4399.94|0
1623077090000|2021-06-07 14:44:50|4399.9|4399.9|4399.86|4399.86|4399.9|4399.9|4399.86|4399.86|0
1623077100000|2021-06-07 14:45:00|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|0
1623077110000|2021-06-07 14:45:10|4399.86|4399.86|4399.86|4399.86|4399.86|4399.86|4399.86|4399.86|0
1623077120000|2021-06-07 14:45:20|4399.89|4399.89|4399.89|4399.89|4399.89|4399.89|4399.89|4399.89|0
1623077130000|2021-06-07 14:45:30|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|0
1623077140000|2021-06-07 14:45:40|4399.54|4399.54|4399.28|4399.28|4399.54|4399.54|4399.28|4399.28|0
1623077150000|2021-06-07 14:45:50|4399.13|4399.13|4398.23|4398.23|4399.13|4399.13|4397.93|4397.93|0
1623077160000|2021-06-07 14:46:00|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|0
1623077170000|2021-06-07 14:46:10|4397.63|4397.63|4397.35|4397.35|4397.63|4397.63|4397.35|4397.35|0
1623077180000|2021-06-07 14:46:20|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|0
1623077190000|2021-06-07 14:46:30|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|0
1623077200000|2021-06-07 14:46:40|4397.35|4397.35|4397.35|4397.35|4397.35|4397.35|4397.35|4397.35|0
1623077210000|2021-06-07 14:46:50|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|0
1623077220000|2021-06-07 14:47:00|4396.75|4396.75|4396.84|4396.84|4396.84|4396.84|4396.72|4396.72|0
1623077230000|2021-06-07 14:47:10|4397.44|4397.44|4397.89|4397.89|4398.19|4398.19|4397.44|4397.44|0
1623077260000|2021-06-07 14:47:40|4397.94|4397.94|4398.24|4398.24|4398.24|4398.24|4397.94|4397.94|0
1623077280000|2021-06-07 14:48:00|4397.94|4397.94|4397.64|4397.64|4397.94|4397.94|4397.62|4397.62|0
1623077290000|2021-06-07 14:48:10|4397.79|4397.79|4397.64|4397.64|4397.79|4397.79|4397.49|4397.49|0
1623077300000|2021-06-07 14:48:20|4397.62|4397.62|4397.65|4397.65|4397.67|4397.67|4397.62|4397.62|0
1623077320000|2021-06-07 14:48:40|4397.71|4397.71|4397.56|4397.56|4397.71|4397.71|4397.56|4397.56|0
1623077330000|2021-06-07 14:48:50|4397.71|4397.71|4398|4398|4398|4398|4397.71|4397.71|0
1623077340000|2021-06-07 14:49:00|4398.15|4398.15|4398.15|4398.15|4398.15|4398.15|4398.15|4398.15|0
1623077360000|2021-06-07 14:49:20|4398.13|4398.13|4398.58|4398.58|4398.58|4398.58|4398.13|4398.13|0
1623077370000|2021-06-07 14:49:30|4398.88|4398.88|4399.05|4399.05|4399.05|4399.05|4398.88|4398.88|0
1623077380000|2021-06-07 14:49:40|4399.65|4399.65|4399.64|4399.64|4399.69|4399.69|4399.63|4399.63|0
1623077400000|2021-06-07 14:50:00|4400.84|4400.84|4400.54|4400.54|4400.84|4400.84|4400.54|4400.54|0
1623077410000|2021-06-07 14:50:10|4400.84|4400.84|4401.14|4401.14|4401.14|4401.14|4400.84|4400.84|0
1623077420000|2021-06-07 14:50:20|4401.44|4401.44|4401.1|4401.1|4401.44|4401.44|4401.1|4401.1|0
1623077430000|2021-06-07 14:50:30|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|4401.4|0
1623077440000|2021-06-07 14:50:40|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|0
1623077450000|2021-06-07 14:50:50|4401.1|4401.1|4401.03|4401.03|4401.4|4401.4|4401.03|4401.03|0
1623077460000|2021-06-07 14:51:00|4401.34|4401.34|4401.63|4401.63|4401.63|4401.63|4401.34|4401.34|0
1623077470000|2021-06-07 14:51:10|4402.23|4402.23|4402.23|4402.23|4402.23|4402.23|4402.23|4402.23|0
1623077480000|2021-06-07 14:51:20|4402.48|4402.48|4401.93|4401.93|4402.48|4402.48|4401.93|4401.93|0
1623077490000|2021-06-07 14:51:30|4401.97|4401.97|4402.27|4402.27|4402.27|4402.27|4401.97|4401.97|0
1623077500000|2021-06-07 14:51:40|4402.33|4402.33|4402.33|4402.33|4402.33|4402.33|4402.33|4402.33|0
1623077510000|2021-06-07 14:51:50|4402.39|4402.39|4402.69|4402.69|4402.69|4402.69|4402.39|4402.39|0
1623077520000|2021-06-07 14:52:00|4402.84|4402.84|4402.84|4402.84|4402.84|4402.84|4402.84|4402.84|0
1623077530000|2021-06-07 14:52:10|4403.14|4403.14|4402.63|4402.63|4403.14|4403.14|4402.63|4402.63|0
1623077540000|2021-06-07 14:52:20|4402.52|4402.52|4402.52|4402.52|4402.52|4402.52|4402.52|4402.52|0
1623077560000|2021-06-07 14:52:40|4402.37|4402.37|4402.67|4402.67|4402.67|4402.67|4402.37|4402.37|0
1623077570000|2021-06-07 14:52:50|4402.97|4402.97|4403.27|4403.27|4403.27|4403.27|4402.97|4402.97|0
1623077580000|2021-06-07 14:53:00|4403.15|4403.15|4403.15|4403.15|4403.15|4403.15|4403.15|4403.15|0
1623077600000|2021-06-07 14:53:20|4403.45|4403.45|4403.3|4403.3|4403.45|4403.45|4403.3|4403.3|0
1623077610000|2021-06-07 14:53:30|4403|4403|4402.25|4402.25|4403|4403|4401.95|4401.95|0
1623077640000|2021-06-07 14:54:00|4402.67|4402.67|4402.61|4402.61|4402.67|4402.67|4402.61|4402.61|0
1623077650000|2021-06-07 14:54:10|4402.64|4402.64|4402.94|4402.94|4402.94|4402.94|4402.64|4402.64|0
1623077660000|2021-06-07 14:54:20|4402.98|4402.98|4403.01|4403.01|4403.01|4403.01|4402.98|4402.98|0
1623077680000|2021-06-07 14:54:40|4403.16|4403.16|4403.16|4403.16|4403.31|4403.31|4403.16|4403.16|0
1623077690000|2021-06-07 14:54:50|4403.46|4403.46|4403.46|4403.46|4403.46|4403.46|4403.46|4403.46|0
1623077700000|2021-06-07 14:55:00|4403.48|4403.48|4403.93|4403.93|4403.93|4403.93|4403.48|4403.48|0
1623077710000|2021-06-07 14:55:10|4404.23|4404.23|4403.93|4403.93|4404.23|4404.23|4403.93|4403.93|0
1623077720000|2021-06-07 14:55:20|4404.23|4404.23|4404.53|4404.53|4404.53|4404.53|4404.23|4404.23|0
1623077730000|2021-06-07 14:55:30|4404.68|4404.68|4404.7|4404.7|4404.7|4404.7|4404.68|4404.68|0
1623077740000|2021-06-07 14:55:40|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|4404.4|0
1623077750000|2021-06-07 14:55:50|4405|4405|4405|4405|4405|4405|4405|4405|0
1623077760000|2021-06-07 14:56:00|4404.97|4404.97|4405.26|4405.26|4405.26|4405.26|4404.97|4404.97|0
1623077770000|2021-06-07 14:56:10|4405.56|4405.56|4405.63|4405.63|4405.68|4405.68|4405.56|4405.56|0
1623077780000|2021-06-07 14:56:20|4404.72|4404.72|4404.72|4404.72|4404.72|4404.72|4404.72|4404.72|0
1623077790000|2021-06-07 14:56:30|4404.87|4404.87|4404.88|4404.88|4405.17|4405.17|4404.87|4404.87|0
1623077820000|2021-06-07 14:57:00|4404.58|4404.58|4404.88|4404.88|4405.18|4405.18|4404.58|4404.58|0
1623077830000|2021-06-07 14:57:10|4405.18|4405.18|4404.97|4404.97|4405.18|4405.18|4404.88|4404.88|0
1623077840000|2021-06-07 14:57:20|4404.94|4404.94|4404.94|4404.94|4404.97|4404.97|4404.94|4404.94|0
1623077860000|2021-06-07 14:57:40|4405.24|4405.24|4405.54|4405.54|4405.54|4405.54|4405.24|4405.24|0
1623077870000|2021-06-07 14:57:50|4405.62|4405.62|4405.62|4405.62|4405.62|4405.62|4405.62|4405.62|0
1623077890000|2021-06-07 14:58:10|4405.92|4405.92|4405.96|4405.96|4405.96|4405.96|4405.92|4405.92|0
1623077900000|2021-06-07 14:58:20|4406.26|4406.26|4406.29|4406.29|4406.29|4406.29|4406.26|4406.26|0
1623077910000|2021-06-07 14:58:30|4406.18|4406.18|4407.39|4407.39|4407.39|4407.39|4406.18|4406.18|0
1623077920000|2021-06-07 14:58:40|4407.69|4407.69|4407.43|4407.43|4407.82|4407.82|4407.43|4407.43|0
1623077930000|2021-06-07 14:58:50|4406.83|4406.83|4407.13|4407.13|4407.13|4407.13|4406.53|4406.53|0
1623077940000|2021-06-07 14:59:00|4406.98|4406.98|4407.27|4407.27|4407.28|4407.28|4406.98|4406.98|0
1623077950000|2021-06-07 14:59:10|4407.57|4407.57|4407.87|4407.87|4407.87|4407.87|4407.57|4407.57|0
1623077970000|2021-06-07 14:59:30|4408.17|4408.17|4408.47|4408.47|4408.47|4408.47|4408.17|4408.17|0
1623077980000|2021-06-07 14:59:40|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|0
1623077990000|2021-06-07 14:59:50|4408.72|4408.72|4409.13|4409.13|4409.16|4409.16|4408.72|4408.72|0
1623078000000|2021-06-07 15:00:00|4408.83|4408.83|4408|4408|4408.83|4408.83|4407.92|4407.92|0
1623078010000|2021-06-07 15:00:10|4407.7|4407.7|4407.19|4407.19|4407.7|4407.7|4407.1|4407.1|0
1623078020000|2021-06-07 15:00:20|4407.28|4407.28|4407.52|4407.52|4407.52|4407.52|4407.28|4407.28|0
1623078030000|2021-06-07 15:00:30|4407.82|4407.82|4407.82|4407.82|4407.82|4407.82|4407.82|4407.82|0
1623078040000|2021-06-07 15:00:40|4407.97|4407.97|4407.97|4407.97|4407.97|4407.97|4407.97|4407.97|0
1623078050000|2021-06-07 15:00:50|4408.12|4408.12|4408.12|4408.12|4408.42|4408.42|4408.12|4408.12|0
1623078060000|2021-06-07 15:01:00|4407.97|4407.97|4406.08|4406.08|4407.97|4407.97|4406.08|4406.08|0
1623078070000|2021-06-07 15:01:10|4405.78|4405.78|4405.87|4405.87|4405.87|4405.87|4405.78|4405.78|0
1623078090000|2021-06-07 15:01:30|4405.99|4405.99|4405.99|4405.99|4405.99|4405.99|4405.99|4405.99|0
1623078100000|2021-06-07 15:01:40|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|0
1623078110000|2021-06-07 15:01:50|4406.02|4406.02|4405.93|4405.93|4406.02|4406.02|4405.87|4405.87|0
1623078120000|2021-06-07 15:02:00|4406.23|4406.23|4406.23|4406.23|4406.23|4406.23|4406.23|4406.23|0
1623078130000|2021-06-07 15:02:10|4406.17|4406.17|4406.17|4406.17|4406.17|4406.17|4406.17|4406.17|0
1623078140000|2021-06-07 15:02:20|4406.02|4406.02|4407.2|4407.2|4407.2|4407.2|4406.02|4406.02|0
1623078150000|2021-06-07 15:02:30|4407.5|4407.5|4407.59|4407.59|4407.59|4407.59|4407.5|4407.5|0
1623078160000|2021-06-07 15:02:40|4407.74|4407.74|4407.74|4407.74|4407.74|4407.74|4407.74|4407.74|0
1623078170000|2021-06-07 15:02:50|4408.04|4408.04|4408.34|4408.34|4408.34|4408.34|4408.04|4408.04|0
1623078180000|2021-06-07 15:03:00|4408.32|4408.32|4408.3|4408.3|4408.32|4408.32|4408.3|4408.3|0
1623078190000|2021-06-07 15:03:10|4408.35|4408.35|4408.35|4408.35|4408.35|4408.35|4408.35|4408.35|0
1623078200000|2021-06-07 15:03:20|4408.05|4408.05|4408.03|4408.03|4408.05|4408.05|4408.03|4408.03|0
1623078220000|2021-06-07 15:03:40|4408.33|4408.33|4409.16|4409.16|4409.16|4409.16|4408.33|4408.33|0
1623078230000|2021-06-07 15:03:50|4409.31|4409.31|4409.1|4409.1|4409.4|4409.4|4409.1|4409.1|0
1623078240000|2021-06-07 15:04:00|4409.15|4409.15|4409.21|4409.21|4409.21|4409.21|4409.15|4409.15|0
1623078250000|2021-06-07 15:04:10|4409.51|4409.51|4409.86|4409.86|4409.86|4409.86|4409.51|4409.51|0
1623078270000|2021-06-07 15:04:30|4409.57|4409.57|4408.97|4408.97|4409.57|4409.57|4408.97|4408.97|0
1623078280000|2021-06-07 15:04:40|4409.27|4409.27|4409.57|4409.57|4409.57|4409.57|4409.27|4409.27|0
1623078300000|2021-06-07 15:05:00|4409.27|4409.27|4409.27|4409.27|4409.27|4409.27|4409.27|4409.27|0
1623078310000|2021-06-07 15:05:10|4409.57|4409.57|4409.87|4409.87|4409.87|4409.87|4409.57|4409.57|0
1623078320000|2021-06-07 15:05:20|4409.85|4409.85|4409.85|4409.85|4410.15|4410.15|4409.85|4409.85|0
1623078330000|2021-06-07 15:05:30|4409.9|4409.9|4409.75|4409.75|4410.05|4410.05|4409.75|4409.75|0
1623078340000|2021-06-07 15:05:40|4409.79|4409.79|4409.79|4409.79|4409.79|4409.79|4409.79|4409.79|0
1623078350000|2021-06-07 15:05:50|4409.49|4409.49|4409.35|4409.35|4409.49|4409.49|4409.35|4409.35|0
1623078360000|2021-06-07 15:06:00|4409.26|4409.26|4409.2|4409.2|4409.35|4409.35|4409.2|4409.2|0
1623078370000|2021-06-07 15:06:10|4409.05|4409.05|4408.3|4408.3|4409.35|4409.35|4408.3|4408.3|0
1623078380000|2021-06-07 15:06:20|4408|4408|4407.7|4407.7|4408|4408|4407.7|4407.7|0
1623078400000|2021-06-07 15:06:40|4407.85|4407.85|4407.85|4407.85|4407.85|4407.85|4407.85|4407.85|0
1623078410000|2021-06-07 15:06:50|4407.55|4407.55|4407.48|4407.48|4407.78|4407.78|4407.48|4407.48|0
1623078420000|2021-06-07 15:07:00|4407.63|4407.63|4407.48|4407.48|4407.78|4407.78|4407.48|4407.48|0
1623078430000|2021-06-07 15:07:10|4407.18|4407.18|4406.97|4406.97|4407.18|4407.18|4406.88|4406.88|0
1623078440000|2021-06-07 15:07:20|4407.03|4407.03|4407.03|4407.03|4407.03|4407.03|4407.03|4407.03|0
1623078450000|2021-06-07 15:07:30|4407.08|4407.08|4406.78|4406.78|4407.08|4407.08|4406.78|4406.78|0
1623078460000|2021-06-07 15:07:40|4406.93|4406.93|4406.78|4406.78|4406.93|4406.93|4406.63|4406.63|0
1623078470000|2021-06-07 15:07:50|4406.74|4406.74|4406.8|4406.8|4406.8|4406.8|4406.7|4406.7|0
1623078480000|2021-06-07 15:08:00|4407.1|4407.1|4407.15|4407.15|4407.15|4407.15|4407.1|4407.1|0
1623078490000|2021-06-07 15:08:10|4406.85|4406.85|4406.53|4406.53|4406.85|4406.85|4406.53|4406.53|0
1623078500000|2021-06-07 15:08:20|4406.83|4406.83|4406.19|4406.19|4406.98|4406.98|4406.19|4406.19|0
1623078510000|2021-06-07 15:08:30|4406.31|4406.31|4406.01|4406.01|4406.31|4406.31|4406.01|4406.01|0
1623078520000|2021-06-07 15:08:40|4405.92|4405.92|4404.85|4404.85|4405.92|4405.92|4404.85|4404.85|0
1623078530000|2021-06-07 15:08:50|4404.74|4404.74|4404.68|4404.68|4405.28|4405.28|4404.68|4404.68|0
1623078540000|2021-06-07 15:09:00|4404.98|4404.98|4404.55|4404.55|4404.98|4404.98|4404.55|4404.55|0
1623078550000|2021-06-07 15:09:10|4404.48|4404.48|4404.48|4404.48|4404.78|4404.78|4404.48|4404.48|0
1623078560000|2021-06-07 15:09:20|4404.39|4404.39|4404.54|4404.54|4404.54|4404.54|4404.39|4404.39|0
1623078570000|2021-06-07 15:09:30|4404.69|4404.69|4404.69|4404.69|4404.69|4404.69|4404.69|4404.69|0
1623078580000|2021-06-07 15:09:40|4404.78|4404.78|4404.39|4404.39|4404.78|4404.78|4404.39|4404.39|0
1623078590000|2021-06-07 15:09:50|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|0
1623078600000|2021-06-07 15:10:00|4404.23|4404.23|4404.23|4404.23|4404.23|4404.23|4404.23|4404.23|0
1623078610000|2021-06-07 15:10:10|4404.2|4404.2|4403.59|4403.59|4404.2|4404.2|4403.5|4403.5|0
1623078620000|2021-06-07 15:10:20|4403.54|4403.54|4403.61|4403.61|4403.61|4403.61|4403.52|4403.52|0
1623078630000|2021-06-07 15:10:30|4403.52|4403.52|4403.91|4403.91|4403.91|4403.91|4403.52|4403.52|0
1623078640000|2021-06-07 15:10:40|4403.82|4403.82|4404.12|4404.12|4404.12|4404.12|4403.82|4403.82|0
1623078660000|2021-06-07 15:11:00|4404.16|4404.16|4404.39|4404.39|4404.39|4404.39|4404.16|4404.16|0
1623078670000|2021-06-07 15:11:10|4404.69|4404.69|4404.69|4404.69|4404.78|4404.78|4404.69|4404.69|0
1623078680000|2021-06-07 15:11:20|4404.66|4404.66|4404.36|4404.36|4404.66|4404.66|4404.06|4404.06|0
1623078700000|2021-06-07 15:11:40|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|0
1623078710000|2021-06-07 15:11:50|4404.36|4404.36|4404.27|4404.27|4404.36|4404.36|4404.27|4404.27|0
1623078720000|2021-06-07 15:12:00|4404.57|4404.57|4404.57|4404.57|4404.57|4404.57|4404.57|4404.57|0
1623078730000|2021-06-07 15:12:10|4404.52|4404.52|4404.61|4404.61|4404.61|4404.61|4404.52|4404.52|0
1623078740000|2021-06-07 15:12:20|4404.52|4404.52|4404.86|4404.86|4404.86|4404.86|4404.52|4404.52|0
1623078750000|2021-06-07 15:12:30|4405.01|4405.01|4404.95|4404.95|4405.01|4405.01|4404.95|4404.95|0
1623078760000|2021-06-07 15:12:40|4404.9|4404.9|4404.96|4404.96|4405.05|4405.05|4404.9|4404.9|0
1623078770000|2021-06-07 15:12:50|4405.05|4405.05|4405.05|4405.05|4405.05|4405.05|4405.05|4405.05|0
1623078780000|2021-06-07 15:13:00|4405.35|4405.35|4405.7|4405.7|4405.79|4405.79|4405.35|4405.35|0
1623078790000|2021-06-07 15:13:10|4406|4406|4406|4406|4406|4406|4406|4406|0
1623078800000|2021-06-07 15:13:20|4405.82|4405.82|4406.03|4406.03|4406.03|4406.03|4405.82|4405.82|0
1623078810000|2021-06-07 15:13:30|4406.18|4406.18|4406.18|4406.18|4406.18|4406.18|4406.18|4406.18|0
1623078820000|2021-06-07 15:13:40|4406.33|4406.33|4406.96|4406.96|4406.96|4406.96|4406.33|4406.33|0
1623078830000|2021-06-07 15:13:50|4407.11|4407.11|4407.32|4407.32|4407.32|4407.32|4407.02|4407.02|0
1623078840000|2021-06-07 15:14:00|4407.35|4407.35|4407.58|4407.58|4407.58|4407.58|4407.35|4407.35|0
1623078850000|2021-06-07 15:14:10|4407.73|4407.73|4408.18|4408.18|4408.18|4408.18|4407.58|4407.58|0
1623078860000|2021-06-07 15:14:20|4408.33|4408.33|4408.59|4408.59|4408.59|4408.59|4408.29|4408.29|0
1623078870000|2021-06-07 15:14:30|4408.68|4408.68|4408.89|4408.89|4408.89|4408.89|4408.59|4408.59|0
1623078880000|2021-06-07 15:14:40|4408.95|4408.95|4409|4409|4409|4409|4408.95|4408.95|0
1623078900000|2021-06-07 15:15:00|4409.09|4409.09|4409.48|4409.48|4409.48|4409.48|4409.09|4409.09|0
1623078910000|2021-06-07 15:15:10|4409.78|4409.78|4410.2|4410.2|4410.2|4410.2|4409.78|4409.78|0
1623078920000|2021-06-07 15:15:20|4410.15|4410.15|4410.13|4410.13|4410.18|4410.18|4410.13|4410.13|0
1623078930000|2021-06-07 15:15:30|4410.43|4410.43|4410.43|4410.43|4410.52|4410.52|4410.43|4410.43|0
1623078950000|2021-06-07 15:15:50|4410.58|4410.58|4410.84|4410.84|4410.84|4410.84|4410.43|4410.43|0
1623078960000|2021-06-07 15:16:00|4410.69|4410.69|4410.78|4410.78|4410.78|4410.78|4410.69|4410.69|0
1623078970000|2021-06-07 15:16:10|4410.93|4410.93|4411.23|4411.23|4411.23|4411.23|4410.93|4410.93|0
1623078980000|2021-06-07 15:16:20|4411.2|4411.2|4410.9|4410.9|4411.23|4411.23|4410.9|4410.9|0
1623078990000|2021-06-07 15:16:30|4410.99|4410.99|4411.08|4411.08|4411.17|4411.17|4410.99|4410.99|0
1623079000000|2021-06-07 15:16:40|4411.05|4411.05|4411.14|4411.14|4411.14|4411.14|4411.05|4411.05|0
1623079010000|2021-06-07 15:16:50|4411.23|4411.23|4410.84|4410.84|4411.23|4411.23|4410.84|4410.84|0
1623079030000|2021-06-07 15:17:10|4410.69|4410.69|4411.02|4411.02|4411.02|4411.02|4410.69|4410.69|0
1623079040000|2021-06-07 15:17:20|4410.93|4410.93|4411.23|4411.23|4411.23|4411.23|4410.93|4410.93|0
1623079050000|2021-06-07 15:17:30|4411.53|4411.53|4411.23|4411.23|4411.53|4411.53|4411.23|4411.23|0
1623079070000|2021-06-07 15:17:50|4411.32|4411.32|4411.53|4411.53|4411.53|4411.53|4411.23|4411.23|0
1623079080000|2021-06-07 15:18:00|4411.68|4411.68|4412.48|4412.48|4412.63|4412.63|4411.68|4411.68|0
1623079090000|2021-06-07 15:18:10|4412.78|4412.78|4412.48|4412.48|4412.84|4412.84|4412.48|4412.48|0
1623079100000|2021-06-07 15:18:20|4412.51|4412.51|4412.56|4412.56|4412.56|4412.56|4412.51|4412.51|0
1623079110000|2021-06-07 15:18:30|4412.51|4412.51|4412.51|4412.51|4412.51|4412.51|4412.51|4412.51|0
1623079130000|2021-06-07 15:18:50|4412.81|4412.81|4412.86|4412.86|4412.92|4412.92|4412.81|4412.81|0
1623079140000|2021-06-07 15:19:00|4413.01|4413.01|4413.01|4413.01|4413.01|4413.01|4412.86|4412.86|0
1623079150000|2021-06-07 15:19:10|4413.1|4413.1|4413.16|4413.16|4413.16|4413.16|4413.08|4413.08|0
1623079160000|2021-06-07 15:19:20|4413.07|4413.07|4413.21|4413.21|4413.21|4413.21|4413.07|4413.07|0
1623079170000|2021-06-07 15:19:30|4413.52|4413.52|4413.52|4413.52|4413.52|4413.52|4413.52|4413.52|0
1623079180000|2021-06-07 15:19:40|4413.61|4413.61|4413.61|4413.61|4413.61|4413.61|4413.61|4413.61|0
1623079190000|2021-06-07 15:19:50|4414.21|4414.21|4413.52|4413.52|4414.21|4414.21|4413.52|4413.52|0
1623079200000|2021-06-07 15:20:00|4413.54|4413.54|4413.62|4413.62|4413.62|4413.62|4413.54|4413.54|0
1623079210000|2021-06-07 15:20:10|4413.58|4413.58|4413.88|4413.88|4413.92|4413.92|4413.58|4413.58|0
1623079220000|2021-06-07 15:20:20|4414.03|4414.03|4413.88|4413.88|4414.03|4414.03|4413.88|4413.88|0
1623079230000|2021-06-07 15:20:30|4413.74|4413.74|4413.38|4413.38|4413.83|4413.83|4413.38|4413.38|0
1623079240000|2021-06-07 15:20:40|4412.78|4412.78|4412.48|4412.48|4412.78|4412.78|4412.48|4412.48|0
1623079250000|2021-06-07 15:20:50|4412.33|4412.33|4412.18|4412.18|4412.33|4412.33|4412.18|4412.18|0
1623079260000|2021-06-07 15:21:00|4412.12|4412.12|4412.12|4412.12|4412.42|4412.42|4412.03|4412.03|0
1623079270000|2021-06-07 15:21:10|4412.42|4412.42|4412.3|4412.3|4412.42|4412.42|4412.27|4412.27|0
1623079280000|2021-06-07 15:21:20|4412.27|4412.27|4412.27|4412.27|4412.27|4412.27|4412.27|4412.27|0
1623079290000|2021-06-07 15:21:30|4412.57|4412.57|4412.96|4412.96|4412.96|4412.96|4412.57|4412.57|0
1623079300000|2021-06-07 15:21:40|4412.66|4412.66|4412.81|4412.81|4412.81|4412.81|4412.66|4412.66|0
1623079310000|2021-06-07 15:21:50|4412.66|4412.66|4412.46|4412.46|4412.66|4412.66|4412.46|4412.46|0
1623079320000|2021-06-07 15:22:00|4412.6|4412.6|4412.67|4412.67|4412.67|4412.67|4412.6|4412.6|0
1623079330000|2021-06-07 15:22:10|4412.78|4412.78|4412.78|4412.78|4412.78|4412.78|4412.78|4412.78|0
1623079340000|2021-06-07 15:22:20|4412.75|4412.75|4412.75|4412.75|4412.75|4412.75|4412.75|4412.75|0
1623079350000|2021-06-07 15:22:30|4412.78|4412.78|4412.63|4412.63|4412.93|4412.93|4412.63|4412.63|0
1623079370000|2021-06-07 15:22:50|4412.33|4412.33|4412.33|4412.33|4412.33|4412.33|4412.03|4412.03|0
1623079380000|2021-06-07 15:23:00|4412.15|4412.15|4411.92|4411.92|4412.18|4412.18|4411.92|4411.92|0
1623079390000|2021-06-07 15:23:10|4411.62|4411.62|4411.15|4411.15|4411.62|4411.62|4411.15|4411.15|0
1623079400000|2021-06-07 15:23:20|4411.13|4411.13|4411.13|4411.13|4411.13|4411.13|4411.13|4411.13|0
1623079410000|2021-06-07 15:23:30|4411.22|4411.22|4411.37|4411.37|4411.37|4411.37|4411.22|4411.22|0
1623079420000|2021-06-07 15:23:40|4411.07|4411.07|4411.37|4411.37|4411.37|4411.37|4411.07|4411.07|0
1623079430000|2021-06-07 15:23:50|4411.51|4411.51|4411.51|4411.51|4411.66|4411.66|4411.51|4411.51|0
1623079440000|2021-06-07 15:24:00|4411.42|4411.42|4411.37|4411.37|4411.51|4411.51|4411.37|4411.37|0
1623079460000|2021-06-07 15:24:20|4411.51|4411.51|4411.51|4411.51|4411.51|4411.51|4411.51|4411.51|0
1623079470000|2021-06-07 15:24:30|4411.54|4411.54|4411.69|4411.69|4411.69|4411.69|4411.54|4411.54|0
1623079480000|2021-06-07 15:24:40|4411.99|4411.99|4411.99|4411.99|4411.99|4411.99|4411.99|4411.99|0
1623079490000|2021-06-07 15:24:50|4412.29|4412.29|4412.29|4412.29|4412.29|4412.29|4412.29|4412.29|0
1623079500000|2021-06-07 15:25:00|4412.14|4412.14|4412.14|4412.14|4412.14|4412.14|4412.14|4412.14|0
1623079510000|2021-06-07 15:25:10|4412.23|4412.23|4412.54|4412.54|4412.54|4412.54|4412.2|4412.2|0
1623079520000|2021-06-07 15:25:20|4412.68|4412.68|4412.68|4412.68|4412.68|4412.68|4412.68|4412.68|0
1623079530000|2021-06-07 15:25:30|4412.63|4412.63|4412.63|4412.63|4412.63|4412.63|4412.63|4412.63|0
1623079540000|2021-06-07 15:25:40|4412.93|4412.93|4412.93|4412.93|4412.93|4412.93|4412.93|4412.93|0
1623079550000|2021-06-07 15:25:50|4412.63|4412.63|4412.63|4412.63|4412.63|4412.63|4412.63|4412.63|0
1623079560000|2021-06-07 15:26:00|4412.72|4412.72|4412.72|4412.72|4412.72|4412.72|4412.72|4412.72|0
1623079570000|2021-06-07 15:26:10|4412.35|4412.35|4412.37|4412.37|4412.41|4412.41|4412.33|4412.33|0
1623079580000|2021-06-07 15:26:20|4412.67|4412.67|4412.67|4412.67|4412.67|4412.67|4412.67|4412.67|0
1623079590000|2021-06-07 15:26:30|4412.65|4412.65|4412.8|4412.8|4412.8|4412.8|4412.65|4412.65|0
1623079600000|2021-06-07 15:26:40|4413.1|4413.1|4413.05|4413.05|4413.1|4413.1|4413.05|4413.05|0
1623079620000|2021-06-07 15:27:00|4412.96|4412.96|4413.26|4413.26|4413.26|4413.26|4412.96|4412.96|0
1623079630000|2021-06-07 15:27:10|4413.56|4413.56|4414.64|4414.64|4414.64|4414.64|4413.56|4413.56|0
1623079640000|2021-06-07 15:27:20|4414.79|4414.79|4414.79|4414.79|4414.79|4414.79|4414.79|4414.79|0
1623079650000|2021-06-07 15:27:30|4415.09|4415.09|4415.88|4415.88|4415.88|4415.88|4415.09|4415.09|0
1623079660000|2021-06-07 15:27:40|4415.91|4415.91|4415.91|4415.91|4416.21|4416.21|4415.91|4415.91|0
1623079670000|2021-06-07 15:27:50|4415.76|4415.76|4415.78|4415.78|4415.78|4415.78|4415.76|4415.76|0
1623079680000|2021-06-07 15:28:00|4415.63|4415.63|4415.03|4415.03|4415.63|4415.63|4415.03|4415.03|0
1623079690000|2021-06-07 15:28:10|4415.33|4415.33|4415.2|4415.2|4415.35|4415.35|4415.2|4415.2|0
1623079700000|2021-06-07 15:28:20|4415.35|4415.35|4415.5|4415.5|4415.5|4415.5|4415.35|4415.35|0
1623079710000|2021-06-07 15:28:30|4415.65|4415.65|4415.05|4415.05|4415.65|4415.65|4414.75|4414.75|0
1623079720000|2021-06-07 15:28:40|4415.09|4415.09|4415.24|4415.24|4415.24|4415.24|4415.09|4415.09|0
1623079730000|2021-06-07 15:28:50|4415.21|4415.21|4415.24|4415.24|4415.24|4415.24|4415.21|4415.21|0
1623079740000|2021-06-07 15:29:00|4415.09|4415.09|4415.49|4415.49|4415.49|4415.49|4415.09|4415.09|0
1623079750000|2021-06-07 15:29:10|4415.55|4415.55|4415.58|4415.58|4415.6|4415.6|4415.55|4415.55|0
1623079760000|2021-06-07 15:29:20|4415.54|4415.54|4415.71|4415.71|4415.71|4415.71|4415.54|4415.54|0
1623079770000|2021-06-07 15:29:30|4415.59|4415.59|4415.63|4415.63|4415.74|4415.74|4415.35|4415.35|0
1623079780000|2021-06-07 15:29:40|4415.48|4415.48|4415.61|4415.61|4415.63|4415.63|4415.03|4415.03|0
1623079790000|2021-06-07 15:29:50|4415.3|4415.3|4416.13|4416.13|4416.16|4416.16|4415.3|4415.3|0
1623136500000|2021-06-08 07:15:00|4425.81|4425.81|4425.81|4425.81|4425.81|4425.81|4425.81|4425.81|0
1623136510000|2021-06-08 07:15:10|4425.85|4425.85|4425.85|4425.85|4425.85|4425.85|4425.85|4425.85|0
1623136520000|2021-06-08 07:15:20|4426.45|4426.45|4426.63|4426.63|4426.63|4426.63|4426.45|4426.45|0
1623136530000|2021-06-08 07:15:30|4426.55|4426.55|4426.55|4426.55|4426.55|4426.55|4426.55|4426.55|0
1623136540000|2021-06-08 07:15:40|4426.5|4426.5|4426.5|4426.5|4426.5|4426.5|4426.5|4426.5|0
1623136550000|2021-06-08 07:15:50|4426.46|4426.46|4426.46|4426.46|4426.46|4426.46|4426.46|4426.46|0
1623136560000|2021-06-08 07:16:00|4426.38|4426.38|4425.84|4425.84|4426.38|4426.38|4425.84|4425.84|0
1623136570000|2021-06-08 07:16:10|4425.57|4425.57|4425.72|4425.72|4425.72|4425.72|4425.54|4425.54|0
1623136580000|2021-06-08 07:16:20|4425.63|4425.63|4425.63|4425.63|4425.93|4425.93|4425.63|4425.63|0
1623136610000|2021-06-08 07:16:50|4426.23|4426.23|4426.83|4426.83|4426.83|4426.83|4426.23|4426.23|0
1623136620000|2021-06-08 07:17:00|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|0
1623136630000|2021-06-08 07:17:10|4426.69|4426.69|4426.39|4426.39|4426.69|4426.69|4426.39|4426.39|0
1623136650000|2021-06-08 07:17:30|4426.99|4426.99|4427.02|4427.02|4427.02|4427.02|4426.99|4426.99|0
1623136660000|2021-06-08 07:17:40|4426.42|4426.42|4426.12|4426.12|4426.42|4426.42|4426.12|4426.12|0
1623136670000|2021-06-08 07:17:50|4425.22|4425.22|4425.52|4425.52|4425.52|4425.52|4424.92|4424.92|0
1623136680000|2021-06-08 07:18:00|4425.59|4425.59|4426.17|4426.17|4426.17|4426.17|4425.57|4425.57|0
1623136690000|2021-06-08 07:18:10|4425.87|4425.87|4425.9|4425.9|4426.05|4426.05|4425.87|4425.87|0
1623136700000|2021-06-08 07:18:20|4425.67|4425.67|4427.29|4427.29|4427.29|4427.29|4425.67|4425.67|0
1623136710000|2021-06-08 07:18:30|4426.99|4426.99|4426.72|4426.72|4426.99|4426.99|4426.59|4426.59|0
1623136720000|2021-06-08 07:18:40|4427.02|4427.02|4427.02|4427.02|4427.02|4427.02|4427.02|4427.02|0
1623136740000|2021-06-08 07:19:00|4426.72|4426.72|4427.02|4427.02|4427.02|4427.02|4426.72|4426.72|0
1623136770000|2021-06-08 07:19:30|4426.93|4426.93|4425.73|4425.73|4426.93|4426.93|4425.73|4425.73|0
1623136780000|2021-06-08 07:19:40|4425.43|4425.43|4425.43|4425.43|4425.43|4425.43|4425.43|4425.43|0
1623136800000|2021-06-08 07:20:00|4425.39|4425.39|4425.39|4425.39|4425.39|4425.39|4425.39|4425.39|0
1623136810000|2021-06-08 07:20:10|4424.49|4424.49|4424.52|4424.52|4424.52|4424.52|4424.49|4424.49|0
1623136820000|2021-06-08 07:20:20|4425.12|4425.12|4425.01|4425.01|4425.12|4425.12|4425.01|4425.01|0
1623136830000|2021-06-08 07:20:30|4425.61|4425.61|4425.61|4425.61|4425.61|4425.61|4425.61|4425.61|0
1623136840000|2021-06-08 07:20:40|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|0
1623136860000|2021-06-08 07:21:00|4425.72|4425.72|4425.57|4425.57|4425.72|4425.72|4425.57|4425.57|0
1623136890000|2021-06-08 07:21:30|4425.87|4425.87|4426.86|4426.86|4426.86|4426.86|4425.87|4425.87|0
1623136910000|2021-06-08 07:21:50|4426.95|4426.95|4426.95|4426.95|4426.95|4426.95|4426.95|4426.95|0
1623136920000|2021-06-08 07:22:00|4426.65|4426.65|4427.35|4427.35|4427.35|4427.35|4426.6|4426.6|0
1623136930000|2021-06-08 07:22:10|4427.65|4427.65|4427.65|4427.65|4427.65|4427.65|4427.65|4427.65|0
1623136940000|2021-06-08 07:22:20|4427.2|4427.2|4427.2|4427.2|4427.2|4427.2|4427.2|4427.2|0
1623136950000|2021-06-08 07:22:30|4427.17|4427.17|4427.17|4427.17|4427.17|4427.17|4427.17|4427.17|0
1623136960000|2021-06-08 07:22:40|4426.12|4426.12|4425.97|4425.97|4426.12|4426.12|4425.97|4425.97|0
1623136970000|2021-06-08 07:22:50|4425.85|4425.85|4425.85|4425.85|4425.85|4425.85|4425.85|4425.85|0
1623136990000|2021-06-08 07:23:10|4426.03|4426.03|4426.03|4426.03|4426.03|4426.03|4426.03|4426.03|0
1623137020000|2021-06-08 07:23:40|4426.21|4426.21|4426.21|4426.21|4426.21|4426.21|4426.21|4426.21|0
1623137030000|2021-06-08 07:23:50|4425.31|4425.31|4425.31|4425.31|4425.31|4425.31|4425.31|4425.31|0
1623137040000|2021-06-08 07:24:00|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|0
1623137050000|2021-06-08 07:24:10|4425.5|4425.5|4425.54|4425.54|4425.54|4425.54|4425.5|4425.5|0
1623137080000|2021-06-08 07:24:40|4425.36|4425.36|4425.45|4425.45|4425.45|4425.45|4425.36|4425.36|0
1623137090000|2021-06-08 07:24:50|4426.05|4426.05|4426.15|4426.15|4426.15|4426.15|4426.05|4426.05|0
1623137100000|2021-06-08 07:25:00|4426.55|4426.55|4426.64|4426.64|4426.64|4426.64|4426.55|4426.55|0
1623137110000|2021-06-08 07:25:10|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|0
1623137120000|2021-06-08 07:25:20|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|0
1623137130000|2021-06-08 07:25:30|4426.97|4426.97|4427.27|4427.27|4427.27|4427.27|4426.97|4426.97|0
1623137150000|2021-06-08 07:25:50|4427.57|4427.57|4427.54|4427.54|4427.57|4427.57|4427.54|4427.54|0
1623137160000|2021-06-08 07:26:00|4427.5|4427.5|4427.55|4427.55|4427.55|4427.55|4427.46|4427.46|0
1623137170000|2021-06-08 07:26:10|4427.84|4427.84|4428.25|4428.25|4428.25|4428.25|4427.8|4427.8|0
1623137180000|2021-06-08 07:26:20|4428.29|4428.29|4428.84|4428.84|4428.93|4428.93|4428.29|4428.29|0
1623137190000|2021-06-08 07:26:30|4428.78|4428.78|4428.48|4428.48|4428.78|4428.78|4428.48|4428.48|0
1623137210000|2021-06-08 07:26:50|4428.58|4428.58|4428.65|4428.65|4428.65|4428.65|4428.58|4428.58|0
1623137220000|2021-06-08 07:27:00|4429.25|4429.25|4429.25|4429.25|4429.25|4429.25|4429.25|4429.25|0
1623137230000|2021-06-08 07:27:10|4429.34|4429.34|4429.34|4429.34|4429.34|4429.34|4429.34|4429.34|0
1623137240000|2021-06-08 07:27:20|4429.25|4429.25|4429.25|4429.25|4429.25|4429.25|4429.16|4429.16|0
1623137280000|2021-06-08 07:28:00|4429.55|4429.55|4430.45|4430.45|4430.45|4430.45|4429.55|4429.55|0
1623137290000|2021-06-08 07:28:10|4430.5|4430.5|4430.46|4430.46|4430.5|4430.5|4430.46|4430.46|0
1623137300000|2021-06-08 07:28:20|4431.07|4431.07|4431.07|4431.07|4431.07|4431.07|4431.07|4431.07|0
1623137310000|2021-06-08 07:28:30|4431.16|4431.16|4431.14|4431.14|4431.18|4431.18|4431.14|4431.14|0
1623137320000|2021-06-08 07:28:40|4431.59|4431.59|4431.88|4431.88|4431.88|4431.88|4431.59|4431.59|0
1623137330000|2021-06-08 07:28:50|4431.59|4431.59|4431.59|4431.59|4431.59|4431.59|4431.59|4431.59|0
1623137340000|2021-06-08 07:29:00|4431.51|4431.51|4432.6|4432.6|4432.6|4432.6|4431.39|4431.39|0
1623137350000|2021-06-08 07:29:10|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|0
1623137360000|2021-06-08 07:29:20|4432.12|4432.12|4432.12|4432.12|4432.12|4432.12|4432.12|4432.12|0
1623137370000|2021-06-08 07:29:30|4432.1|4432.1|4431.65|4431.65|4432.4|4432.4|4431.65|4431.65|0
1623137380000|2021-06-08 07:29:40|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|0
1623137400000|2021-06-08 07:30:00|4431.13|4431.13|4431.01|4431.01|4431.13|4431.13|4431.01|4431.01|0
1623137410000|2021-06-08 07:30:10|4431.19|4431.19|4431.1|4431.1|4431.19|4431.19|4431.1|4431.1|0
1623137420000|2021-06-08 07:30:20|4431.22|4431.22|4431.94|4431.94|4431.94|4431.94|4430.74|4430.74|0
1623137440000|2021-06-08 07:30:40|4431.9|4431.9|4432.16|4432.16|4432.16|4432.16|4431.86|4431.86|0
1623137460000|2021-06-08 07:31:00|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|0
1623137470000|2021-06-08 07:31:10|4432.39|4432.39|4432.36|4432.36|4432.39|4432.39|4432.21|4432.21|0
1623137480000|2021-06-08 07:31:20|4432.21|4432.21|4432.24|4432.24|4432.24|4432.24|4432.21|4432.21|0
1623137490000|2021-06-08 07:31:30|4432.39|4432.39|4432.39|4432.39|4432.39|4432.39|4432.39|4432.39|0
1623137510000|2021-06-08 07:31:50|4432.17|4432.17|4431.83|4431.83|4432.17|4432.17|4431.83|4431.83|0
1623137530000|2021-06-08 07:32:10|4431.71|4431.71|4430.76|4430.76|4431.71|4431.71|4430.76|4430.76|0
1623137540000|2021-06-08 07:32:20|4430.16|4430.16|4429.86|4429.86|4430.46|4430.46|4429.86|4429.86|0
1623137550000|2021-06-08 07:32:30|4429.56|4429.56|4429.56|4429.56|4429.56|4429.56|4429.56|4429.56|0
1623137560000|2021-06-08 07:32:40|4429.86|4429.86|4429.71|4429.71|4430.01|4430.01|4429.71|4429.71|0
1623137570000|2021-06-08 07:32:50|4429.86|4429.86|4429.86|4429.86|4429.86|4429.86|4429.86|4429.86|0
1623137600000|2021-06-08 07:33:20|4429.82|4429.82|4428.27|4428.27|4429.86|4429.86|4428.27|4428.27|0
1623137610000|2021-06-08 07:33:30|4427.66|4427.66|4428.09|4428.09|4428.09|4428.09|4427.49|4427.49|0
1623137620000|2021-06-08 07:33:40|4428.13|4428.13|4427.83|4427.83|4428.13|4428.13|4427.83|4427.83|0
1623137630000|2021-06-08 07:33:50|4427.68|4427.68|4427.38|4427.38|4427.68|4427.68|4427.38|4427.38|0
1623137660000|2021-06-08 07:34:20|4427.53|4427.53|4427.26|4427.26|4427.53|4427.53|4427.2|4427.2|0
1623137670000|2021-06-08 07:34:30|4426.96|4426.96|4426.78|4426.78|4426.96|4426.96|4426.63|4426.63|0
1623137680000|2021-06-08 07:34:40|4426.76|4426.76|4426.76|4426.76|4426.76|4426.76|4426.76|4426.76|0
1623137700000|2021-06-08 07:35:00|4426.7|4426.7|4426.2|4426.2|4426.7|4426.7|4426.17|4426.17|0
1623137710000|2021-06-08 07:35:10|4425.9|4425.9|4426.19|4426.19|4426.19|4426.19|4425.75|4425.75|0
1623137720000|2021-06-08 07:35:20|4426.34|4426.34|4426.34|4426.34|4426.34|4426.34|4426.34|4426.34|0
1623137730000|2021-06-08 07:35:30|4426.04|4426.04|4426.04|4426.04|4426.04|4426.04|4426.04|4426.04|0
1623137740000|2021-06-08 07:35:40|4425.44|4425.44|4425.29|4425.29|4425.44|4425.44|4425.29|4425.29|0
1623137750000|2021-06-08 07:35:50|4425.14|4425.14|4425.14|4425.14|4425.14|4425.14|4425.14|4425.14|0
1623137760000|2021-06-08 07:36:00|4424.24|4424.24|4424.24|4424.24|4424.24|4424.24|4424.24|4424.24|0
1623137770000|2021-06-08 07:36:10|4423.65|4423.65|4423.65|4423.65|4423.65|4423.65|4423.65|4423.65|0
1623137780000|2021-06-08 07:36:20|4423.94|4423.94|4423.94|4423.94|4423.94|4423.94|4423.94|4423.94|0
1623137790000|2021-06-08 07:36:30|4424.09|4424.09|4424.09|4424.09|4424.09|4424.09|4424.09|4424.09|0
1623137820000|2021-06-08 07:37:00|4424.12|4424.12|4424.87|4424.87|4424.87|4424.87|4424.12|4424.12|0
1623137840000|2021-06-08 07:37:20|4426.07|4426.07|4426.76|4426.76|4426.76|4426.76|4426.07|4426.07|0
1623137850000|2021-06-08 07:37:30|4426.85|4426.85|4426.68|4426.68|4427.03|4427.03|4426.68|4426.68|0
1623137860000|2021-06-08 07:37:40|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|0
1623137880000|2021-06-08 07:38:00|4426.66|4426.66|4426.66|4426.66|4426.66|4426.66|4426.66|4426.66|0
1623137900000|2021-06-08 07:38:20|4426.7|4426.7|4426.88|4426.88|4426.88|4426.88|4426.7|4426.7|0
1623137910000|2021-06-08 07:38:30|4427.48|4427.48|4427.78|4427.78|4427.78|4427.78|4427.48|4427.48|0
1623137920000|2021-06-08 07:38:40|4427.93|4427.93|4428.12|4428.12|4428.12|4428.12|4427.78|4427.78|0
1623137930000|2021-06-08 07:38:50|4428.29|4428.29|4428.29|4428.29|4428.29|4428.29|4428.29|4428.29|0
1623137940000|2021-06-08 07:39:00|4428.12|4428.12|4428.57|4428.57|4428.72|4428.72|4428.12|4428.12|0
1623137950000|2021-06-08 07:39:10|4428.52|4428.52|4427.92|4427.92|4428.52|4428.52|4427.92|4427.92|0
1623137970000|2021-06-08 07:39:30|4427.62|4427.62|4427.66|4427.66|4427.66|4427.66|4427.62|4427.62|0
1623137990000|2021-06-08 07:39:50|4427.62|4427.62|4427.66|4427.66|4427.66|4427.66|4427.58|4427.58|0
1623138000000|2021-06-08 07:40:00|4427.77|4427.77|4426.87|4426.87|4427.77|4427.77|4426.87|4426.87|0
1623138020000|2021-06-08 07:40:20|4426.57|4426.57|4426.57|4426.57|4426.57|4426.57|4426.57|4426.57|0
1623138030000|2021-06-08 07:40:30|4426.87|4426.87|4426.87|4426.87|4426.87|4426.87|4426.87|4426.87|0
1623138040000|2021-06-08 07:40:40|4426.82|4426.82|4426.82|4426.82|4426.82|4426.82|4426.82|4426.82|0
1623138050000|2021-06-08 07:40:50|4426.84|4426.84|4426.92|4426.92|4426.92|4426.92|4426.84|4426.84|0
1623138060000|2021-06-08 07:41:00|4426.96|4426.96|4427.54|4427.54|4427.54|4427.54|4426.96|4426.96|0
1623138070000|2021-06-08 07:41:10|4427.5|4427.5|4427.5|4427.5|4427.5|4427.5|4427.5|4427.5|0
1623138080000|2021-06-08 07:41:20|4427.55|4427.55|4427.85|4427.85|4427.85|4427.85|4427.55|4427.55|0
1623138090000|2021-06-08 07:41:30|4427.94|4427.94|4427.73|4427.73|4427.94|4427.94|4427.65|4427.65|0
1623138100000|2021-06-08 07:41:40|4427.75|4427.75|4427.75|4427.75|4427.75|4427.75|4427.75|4427.75|0
1623138110000|2021-06-08 07:41:50|4427.84|4427.84|4428.11|4428.11|4428.11|4428.11|4427.84|4427.84|0
1623138120000|2021-06-08 07:42:00|4428.14|4428.14|4428.25|4428.25|4428.25|4428.25|4428.14|4428.14|0
1623138130000|2021-06-08 07:42:10|4428.27|4428.27|4428.27|4428.27|4428.27|4428.27|4428.27|4428.27|0
1623138140000|2021-06-08 07:42:20|4428.46|4428.46|4428.46|4428.46|4428.46|4428.46|4428.46|4428.46|0
1623138150000|2021-06-08 07:42:30|4428.76|4428.76|4429.21|4429.21|4429.21|4429.21|4428.76|4428.76|0
1623138160000|2021-06-08 07:42:40|4429.06|4429.06|4429.06|4429.06|4429.06|4429.06|4429.06|4429.06|0
1623138180000|2021-06-08 07:43:00|4429.11|4429.11|4428.87|4428.87|4429.11|4429.11|4428.87|4428.87|0
1623138190000|2021-06-08 07:43:10|4429.02|4429.02|4429.02|4429.02|4429.02|4429.02|4429.02|4429.02|0
1623138200000|2021-06-08 07:43:20|4428.99|4428.99|4428.99|4428.99|4428.99|4428.99|4428.99|4428.99|0
1623138230000|2021-06-08 07:43:50|4429.14|4429.14|4429.05|4429.05|4429.14|4429.14|4429.05|4429.05|0
1623138240000|2021-06-08 07:44:00|4429.01|4429.01|4429.31|4429.31|4429.31|4429.31|4429.01|4429.01|0
1623138250000|2021-06-08 07:44:10|4429.01|4429.01|4429.1|4429.1|4429.1|4429.1|4429.01|4429.01|0
1623138260000|2021-06-08 07:44:20|4428.5|4428.5|4428.5|4428.5|4428.5|4428.5|4428.5|4428.5|0
1623138300000|2021-06-08 07:45:00|4428.95|4428.95|4429.1|4429.1|4429.1|4429.1|4428.95|4428.95|0
1623138310000|2021-06-08 07:45:10|4429.07|4429.07|4428.86|4428.86|4429.07|4429.07|4428.77|4428.77|0
1623138320000|2021-06-08 07:45:20|4428.89|4428.89|4429.04|4429.04|4429.04|4429.04|4428.89|4428.89|0
1623138330000|2021-06-08 07:45:30|4429.07|4429.07|4429.55|4429.55|4429.61|4429.61|4429.07|4429.07|0
1623138340000|2021-06-08 07:45:40|4429.48|4429.48|4427.94|4427.94|4429.48|4429.48|4427.94|4427.94|0
1623138350000|2021-06-08 07:45:50|4428.01|4428.01|4428.03|4428.03|4428.03|4428.03|4428.01|4428.01|0
1623138360000|2021-06-08 07:46:00|4428.26|4428.26|4427.64|4427.64|4428.26|4428.26|4427.64|4427.64|0
1623138370000|2021-06-08 07:46:10|4427.55|4427.55|4427.55|4427.55|4427.55|4427.55|4427.55|4427.55|0
1623138380000|2021-06-08 07:46:20|4426.95|4426.95|4427.04|4427.04|4427.04|4427.04|4426.95|4426.95|0
1623138390000|2021-06-08 07:46:30|4426.44|4426.44|4426.44|4426.44|4426.44|4426.44|4426.44|4426.44|0
1623138400000|2021-06-08 07:46:40|4427.34|4427.34|4426.74|4426.74|4427.34|4427.34|4426.74|4426.74|0
1623138410000|2021-06-08 07:46:50|4427.04|4427.04|4427.04|4427.04|4427.04|4427.04|4427.04|4427.04|0
1623138420000|2021-06-08 07:47:00|4426.74|4426.74|4426.76|4426.76|4426.76|4426.76|4426.74|4426.74|0
1623138430000|2021-06-08 07:47:10|4426.71|4426.71|4426.71|4426.71|4426.71|4426.71|4426.71|4426.71|0
1623138440000|2021-06-08 07:47:20|4426.41|4426.41|4426.41|4426.41|4426.41|4426.41|4426.41|4426.41|0
1623138450000|2021-06-08 07:47:30|4426.5|4426.5|4426.5|4426.5|4426.5|4426.5|4426.5|4426.5|0
1623138460000|2021-06-08 07:47:40|4426.32|4426.32|4425.24|4425.24|4426.32|4426.32|4425.24|4425.24|0
1623138470000|2021-06-08 07:47:50|4424.94|4424.94|4424.94|4424.94|4424.94|4424.94|4424.94|4424.94|0
1623138480000|2021-06-08 07:48:00|4425.39|4425.39|4425.09|4425.09|4425.39|4425.39|4425.09|4425.09|0
1623138490000|2021-06-08 07:48:10|4425.07|4425.07|4425.04|4425.04|4425.07|4425.07|4425.04|4425.04|0
1623138530000|2021-06-08 07:48:50|4425.68|4425.68|4425.68|4425.68|4425.68|4425.68|4425.68|4425.68|0
1623138540000|2021-06-08 07:49:00|4425.38|4425.38|4425.38|4425.38|4425.38|4425.38|4425.38|4425.38|0
1623138550000|2021-06-08 07:49:10|4425.41|4425.41|4424.81|4424.81|4425.41|4425.41|4424.81|4424.81|0
1623138580000|2021-06-08 07:49:40|4424.83|4424.83|4424.83|4424.83|4424.83|4424.83|4424.83|4424.83|0
1623138600000|2021-06-08 07:50:00|4424.87|4424.87|4424.83|4424.83|4424.87|4424.87|4424.83|4424.83|0
1623138610000|2021-06-08 07:50:10|4425.13|4425.13|4424.83|4424.83|4425.13|4425.13|4424.83|4424.83|0
1623138620000|2021-06-08 07:50:20|4424.68|4424.68|4424.38|4424.38|4424.68|4424.68|4424.38|4424.38|0
1623138640000|2021-06-08 07:50:40|4424.29|4424.29|4424.2|4424.2|4424.29|4424.29|4424.2|4424.2|0
1623138650000|2021-06-08 07:50:50|4424.37|4424.37|4424.37|4424.37|4424.37|4424.37|4424.37|4424.37|0
1623138660000|2021-06-08 07:51:00|4424.82|4424.82|4426.77|4426.77|4426.77|4426.77|4424.82|4424.82|0
1623138700000|2021-06-08 07:51:40|4426.81|4426.81|4426.88|4426.88|4426.88|4426.88|4426.81|4426.81|0
1623138710000|2021-06-08 07:51:50|4426.82|4426.82|4426.67|4426.67|4426.82|4426.82|4426.67|4426.67|0
1623138740000|2021-06-08 07:52:20|4425.77|4425.77|4425.77|4425.77|4425.77|4425.77|4425.77|4425.77|0
1623138750000|2021-06-08 07:52:30|4425.8|4425.8|4426.21|4426.21|4426.21|4426.21|4425.8|4425.8|0
1623138780000|2021-06-08 07:53:00|4426.51|4426.51|4425.85|4425.85|4426.51|4426.51|4425.85|4425.85|0
1623138790000|2021-06-08 07:53:10|4425.76|4425.76|4424.41|4424.41|4425.76|4425.76|4424.41|4424.41|0
1623138800000|2021-06-08 07:53:20|4424.71|4424.71|4424.71|4424.71|4424.71|4424.71|4424.71|4424.71|0
1623138810000|2021-06-08 07:53:30|4425|4425|4424.88|4424.88|4425|4425|4424.88|4424.88|0
1623138830000|2021-06-08 07:53:50|4424.79|4424.79|4424.7|4424.7|4424.79|4424.79|4424.7|4424.7|0
1623138840000|2021-06-08 07:54:00|4424.68|4424.68|4424.88|4424.88|4424.88|4424.88|4424.68|4424.68|0
1623138850000|2021-06-08 07:54:10|4424.58|4424.58|4425.48|4425.48|4425.63|4425.63|4424.58|4424.58|0
1623138870000|2021-06-08 07:54:30|4425.63|4425.63|4425.78|4425.78|4425.78|4425.78|4425.63|4425.63|0
1623138880000|2021-06-08 07:54:40|4425.69|4425.69|4426|4426|4426|4426|4425.6|4425.6|0
1623138890000|2021-06-08 07:54:50|4426.15|4426.15|4425.85|4425.85|4426.15|4426.15|4425.85|4425.85|0
1623138900000|2021-06-08 07:55:00|4427.35|4427.35|4426.75|4426.75|4427.35|4427.35|4426.75|4426.75|0
1623138920000|2021-06-08 07:55:20|4426.64|4426.64|4426.66|4426.66|4426.66|4426.66|4426.64|4426.64|0
1623138930000|2021-06-08 07:55:30|4426.48|4426.48|4426.78|4426.78|4426.78|4426.78|4426.48|4426.48|0
1623138950000|2021-06-08 07:55:50|4426.48|4426.48|4426.57|4426.57|4426.57|4426.57|4426.48|4426.48|0
1623138970000|2021-06-08 07:56:10|4426.48|4426.48|4426.3|4426.3|4426.48|4426.48|4426.3|4426.3|0
1623138990000|2021-06-08 07:56:30|4426.42|4426.42|4426.42|4426.42|4426.42|4426.42|4426.42|4426.42|0
1623139010000|2021-06-08 07:56:50|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|0
1623139020000|2021-06-08 07:57:00|4426.34|4426.34|4426.34|4426.34|4426.34|4426.34|4426.34|4426.34|0
1623139040000|2021-06-08 07:57:20|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|0
1623139070000|2021-06-08 07:57:50|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|4426.45|0
1623139080000|2021-06-08 07:58:00|4426.43|4426.43|4426.43|4426.43|4426.43|4426.43|4426.43|4426.43|0
1623139130000|2021-06-08 07:58:50|4426.61|4426.61|4426.61|4426.61|4426.61|4426.61|4426.61|4426.61|0
1623139140000|2021-06-08 07:59:00|4426.58|4426.58|4426.61|4426.61|4426.61|4426.61|4426.58|4426.58|0
1623139150000|2021-06-08 07:59:10|4425.41|4425.41|4425.56|4425.56|4425.56|4425.56|4425.41|4425.41|0
1623139160000|2021-06-08 07:59:20|4425.86|4425.86|4426.04|4426.04|4426.04|4426.04|4425.86|4425.86|0
1623139170000|2021-06-08 07:59:30|4426.07|4426.07|4426.16|4426.16|4426.16|4426.16|4426.07|4426.07|0
1623139200000|2021-06-08 08:00:00|4426.07|4426.07|4426.09|4426.09|4426.39|4426.39|4426.07|4426.07|0
1623139210000|2021-06-08 08:00:10|4426.05|4426.05|4426.36|4426.36|4426.36|4426.36|4426.05|4426.05|0
1623139240000|2021-06-08 08:00:40|4426.96|4426.96|4426.96|4426.96|4426.96|4426.96|4426.96|4426.96|0
1623139250000|2021-06-08 08:00:50|4426.9|4426.9|4427.2|4427.2|4427.2|4427.2|4426.9|4426.9|0
1623139270000|2021-06-08 08:01:10|4427.11|4427.11|4425.31|4425.31|4427.11|4427.11|4425.31|4425.31|0
1623139280000|2021-06-08 08:01:20|4425.61|4425.61|4425.58|4425.58|4425.61|4425.61|4425.58|4425.58|0
1623139300000|2021-06-08 08:01:40|4425.28|4425.28|4424.98|4424.98|4425.28|4425.28|4424.98|4424.98|0
1623139310000|2021-06-08 08:01:50|4424.96|4424.96|4424.96|4424.96|4424.96|4424.96|4424.96|4424.96|0
1623139320000|2021-06-08 08:02:00|4424.78|4424.78|4424.78|4424.78|4424.78|4424.78|4424.78|4424.78|0
1623139330000|2021-06-08 08:02:10|4425.07|4425.07|4423.78|4423.78|4425.07|4425.07|4423.78|4423.78|0
1623139340000|2021-06-08 08:02:20|4423.63|4423.63|4423.59|4423.59|4423.63|4423.63|4423.59|4423.59|0
1623139350000|2021-06-08 08:02:30|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|0
1623139360000|2021-06-08 08:02:40|4423.27|4423.27|4423.18|4423.18|4423.33|4423.33|4423.18|4423.18|0
1623139370000|2021-06-08 08:02:50|4423|4423|4423.3|4423.3|4423.3|4423.3|4423|4423|0
1623139380000|2021-06-08 08:03:00|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|0
1623139400000|2021-06-08 08:03:20|4424.07|4424.07|4423.94|4423.94|4424.07|4424.07|4423.94|4423.94|0
1623139410000|2021-06-08 08:03:30|4423.79|4423.79|4423.79|4423.79|4423.79|4423.79|4423.79|4423.79|0
1623139440000|2021-06-08 08:04:00|4423.75|4423.75|4423.45|4423.45|4423.75|4423.75|4422.81|4422.81|0
1623139480000|2021-06-08 08:04:40|4423.15|4423.15|4423.15|4423.15|4423.15|4423.15|4423.15|4423.15|0
1623139490000|2021-06-08 08:04:50|4423.17|4423.17|4423.52|4423.52|4423.52|4423.52|4423.17|4423.17|0
1623139520000|2021-06-08 08:05:20|4423.48|4423.48|4423.17|4423.17|4423.48|4423.48|4423.17|4423.17|0
1623139540000|2021-06-08 08:05:40|4423.78|4423.78|4424.22|4424.22|4424.22|4424.22|4423.78|4423.78|0
1623139550000|2021-06-08 08:05:50|4424.37|4424.37|4424.37|4424.37|4424.37|4424.37|4424.37|4424.37|0
1623139570000|2021-06-08 08:06:10|4425.39|4425.39|4425.39|4425.39|4425.39|4425.39|4425.39|4425.39|0
1623139580000|2021-06-08 08:06:20|4425.11|4425.11|4425.34|4425.34|4425.34|4425.34|4425.11|4425.11|0
1623139590000|2021-06-08 08:06:30|4425.28|4425.28|4425.15|4425.15|4425.28|4425.28|4425.15|4425.15|0
1623139640000|2021-06-08 08:07:20|4425.04|4425.04|4425.04|4425.04|4425.04|4425.04|4425.04|4425.04|0
1623139660000|2021-06-08 08:07:40|4424.74|4424.74|4424.29|4424.29|4424.74|4424.74|4424.29|4424.29|0
1623139680000|2021-06-08 08:08:00|4424.26|4424.26|4424.17|4424.17|4424.26|4424.26|4424.17|4424.17|0
1623139690000|2021-06-08 08:08:10|4424.25|4424.25|4424.25|4424.25|4424.25|4424.25|4424.25|4424.25|0
1623139700000|2021-06-08 08:08:20|4423.95|4423.95|4423.95|4423.95|4423.95|4423.95|4423.95|4423.95|0
1623139730000|2021-06-08 08:08:50|4424.01|4424.01|4424.01|4424.01|4424.01|4424.01|4424.01|4424.01|0
1623139740000|2021-06-08 08:09:00|4425.21|4425.21|4424.74|4424.74|4425.21|4425.21|4424.74|4424.74|0
1623139780000|2021-06-08 08:09:40|4424.56|4424.56|4424.39|4424.39|4424.56|4424.56|4424.39|4424.39|0
1623139790000|2021-06-08 08:09:50|4424.09|4424.09|4424.09|4424.09|4424.09|4424.09|4424.09|4424.09|0
1623139800000|2021-06-08 08:10:00|4424.03|4424.03|4423.81|4423.81|4424.03|4424.03|4423.81|4423.81|0
1623139810000|2021-06-08 08:10:10|4423.06|4423.06|4423.56|4423.56|4423.62|4423.62|4423.06|4423.06|0
1623139820000|2021-06-08 08:10:20|4423.52|4423.52|4423.52|4423.52|4423.52|4423.52|4423.52|4423.52|0
1623139840000|2021-06-08 08:10:40|4423.43|4423.43|4423.28|4423.28|4423.43|4423.43|4423.28|4423.28|0
1623139850000|2021-06-08 08:10:50|4423.11|4423.11|4423.11|4423.11|4423.11|4423.11|4423.11|4423.11|0
1623139860000|2021-06-08 08:11:00|4422.81|4422.81|4422.75|4422.75|4422.81|4422.81|4422.75|4422.75|0
1623139870000|2021-06-08 08:11:10|4422.34|4422.34|4422.34|4422.34|4422.34|4422.34|4422.34|4422.34|0
1623139880000|2021-06-08 08:11:20|4422.49|4422.49|4422.49|4422.49|4422.49|4422.49|4422.49|4422.49|0
1623139900000|2021-06-08 08:11:40|4422.64|4422.64|4422.49|4422.49|4422.64|4422.64|4422.49|4422.49|0
1623139910000|2021-06-08 08:11:50|4422.53|4422.53|4422.53|4422.53|4422.53|4422.53|4422.53|4422.53|0
1623139930000|2021-06-08 08:12:10|4422.82|4422.82|4422.82|4422.82|4422.82|4422.82|4422.82|4422.82|0
1623139950000|2021-06-08 08:12:30|4422.73|4422.73|4422.64|4422.64|4422.73|4422.73|4422.64|4422.64|0
1623139960000|2021-06-08 08:12:40|4422.34|4422.34|4422.34|4422.34|4422.34|4422.34|4422.34|4422.34|0
1623139980000|2021-06-08 08:13:00|4422.04|4422.04|4422.13|4422.13|4422.13|4422.13|4422.04|4422.04|0
1623140000000|2021-06-08 08:13:20|4421.96|4421.96|4421.96|4421.96|4421.96|4421.96|4421.96|4421.96|0
1623140010000|2021-06-08 08:13:30|4421.36|4421.36|4421.36|4421.36|4421.36|4421.36|4421.36|4421.36|0
1623140020000|2021-06-08 08:13:40|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|0
1623140030000|2021-06-08 08:13:50|4420.46|4420.46|4420.46|4420.46|4420.46|4420.46|4420.46|4420.46|0
1623140040000|2021-06-08 08:14:00|4420.55|4420.55|4420.55|4420.55|4420.55|4420.55|4420.55|4420.55|0
1623140050000|2021-06-08 08:14:10|4420.32|4420.32|4420.32|4420.32|4420.32|4420.32|4420.32|4420.32|0
1623140060000|2021-06-08 08:14:20|4420.47|4420.47|4420.47|4420.47|4420.47|4420.47|4420.47|4420.47|0
1623140070000|2021-06-08 08:14:30|4420.32|4420.32|4420.32|4420.32|4420.32|4420.32|4420.32|4420.32|0
1623140100000|2021-06-08 08:15:00|4420.41|4420.41|4420.41|4420.41|4420.41|4420.41|4420.41|4420.41|0
1623140110000|2021-06-08 08:15:10|4420.52|4420.52|4420.52|4420.52|4420.52|4420.52|4420.52|4420.52|0
1623140130000|2021-06-08 08:15:30|4420.5|4420.5|4420.33|4420.33|4420.59|4420.59|4420.29|4420.29|0
1623140140000|2021-06-08 08:15:40|4420.27|4420.27|4420.27|4420.27|4420.27|4420.27|4420.27|4420.27|0
1623140150000|2021-06-08 08:15:50|4420.12|4420.12|4419.97|4419.97|4420.12|4420.12|4419.97|4419.97|0
1623140160000|2021-06-08 08:16:00|4420.42|4420.42|4420.6|4420.6|4420.6|4420.6|4420.42|4420.42|0
1623140180000|2021-06-08 08:16:20|4420.3|4420.3|4420.92|4420.92|4420.92|4420.92|4420.3|4420.3|0
1623140190000|2021-06-08 08:16:30|4420.95|4420.95|4420.86|4420.86|4420.95|4420.95|4420.77|4420.77|0
1623140200000|2021-06-08 08:16:40|4420.71|4420.71|4420.62|4420.62|4420.71|4420.71|4420.62|4420.62|0
1623140210000|2021-06-08 08:16:50|4420.65|4420.65|4420.53|4420.53|4420.65|4420.65|4420.53|4420.53|0
1623140230000|2021-06-08 08:17:10|4420.5|4420.5|4419.6|4419.6|4420.5|4420.5|4419.6|4419.6|0
1623140240000|2021-06-08 08:17:20|4419.51|4419.51|4419.51|4419.51|4419.51|4419.51|4419.51|4419.51|0
1623140250000|2021-06-08 08:17:30|4419.81|4419.81|4419.81|4419.81|4419.81|4419.81|4419.81|4419.81|0
1623140280000|2021-06-08 08:18:00|4420.71|4420.71|4420.74|4420.74|4420.74|4420.74|4420.71|4420.71|0
1623140300000|2021-06-08 08:18:20|4420.65|4420.65|4420.65|4420.65|4420.65|4420.65|4420.65|4420.65|0
1623140310000|2021-06-08 08:18:30|4420.69|4420.69|4420.69|4420.69|4420.69|4420.69|4420.69|4420.69|0
1623140340000|2021-06-08 08:19:00|4420.39|4420.39|4420.41|4420.41|4420.5|4420.5|4420.39|4420.39|0
1623140350000|2021-06-08 08:19:10|4420.71|4420.71|4420.71|4420.71|4420.71|4420.71|4420.71|4420.71|0
1623140370000|2021-06-08 08:19:30|4421.01|4421.01|4422.21|4422.21|4422.21|4422.21|4421.01|4421.01|0
1623140380000|2021-06-08 08:19:40|4421.91|4421.91|4422.36|4422.36|4422.36|4422.36|4421.91|4421.91|0
1623140390000|2021-06-08 08:19:50|4422.66|4422.66|4422.66|4422.66|4422.66|4422.66|4422.66|4422.66|0
1623140400000|2021-06-08 08:20:00|4422.36|4422.36|4422.36|4422.36|4422.36|4422.36|4422.36|4422.36|0
1623140410000|2021-06-08 08:20:10|4422.21|4422.21|4422.12|4422.12|4422.21|4422.21|4422.12|4422.12|0
1623140430000|2021-06-08 08:20:30|4422.03|4422.03|4422.03|4422.03|4422.03|4422.03|4422.03|4422.03|0
1623140440000|2021-06-08 08:20:40|4422|4422|4422|4422|4422|4422|4422|4422|0
1623140460000|2021-06-08 08:21:00|4423.21|4423.21|4422.12|4422.12|4423.21|4423.21|4422.12|4422.12|0
1623140470000|2021-06-08 08:21:10|4422.18|4422.18|4422.18|4422.18|4422.18|4422.18|4422.18|4422.18|0
1623140520000|2021-06-08 08:22:00|4421.67|4421.67|4419.32|4419.32|4421.67|4421.67|4419.32|4419.32|0
1623140530000|2021-06-08 08:22:10|4419.76|4419.76|4419.76|4419.76|4419.76|4419.76|4419.76|4419.76|0
1623140550000|2021-06-08 08:22:30|4419.46|4419.46|4419.46|4419.46|4419.46|4419.46|4419.46|4419.46|0
1623140560000|2021-06-08 08:22:40|4419.73|4419.73|4420.03|4420.03|4420.03|4420.03|4419.73|4419.73|0
1623140580000|2021-06-08 08:23:00|4420.13|4420.13|4421.14|4421.14|4421.32|4421.32|4420.13|4420.13|0
1623140600000|2021-06-08 08:23:20|4421.29|4421.29|4421.29|4421.29|4421.29|4421.29|4421.29|4421.29|0
1623140610000|2021-06-08 08:23:30|4421.11|4421.11|4421.11|4421.11|4421.11|4421.11|4421.11|4421.11|0
1623140620000|2021-06-08 08:23:40|4420.81|4420.81|4420.21|4420.21|4420.81|4420.81|4420.21|4420.21|0
1623140640000|2021-06-08 08:24:00|4420.38|4420.38|4420.38|4420.38|4420.38|4420.38|4420.38|4420.38|0
1623140650000|2021-06-08 08:24:10|4420.47|4420.47|4420.62|4420.62|4420.62|4420.62|4420.47|4420.47|0
1623140660000|2021-06-08 08:24:20|4420.46|4420.46|4420.48|4420.48|4420.48|4420.48|4420.46|4420.46|0
1623140670000|2021-06-08 08:24:30|4420.43|4420.43|4420.74|4420.74|4420.74|4420.74|4420.43|4420.43|0
1623140680000|2021-06-08 08:24:40|4421.34|4421.34|4421.34|4421.34|4421.34|4421.34|4421.34|4421.34|0
1623140700000|2021-06-08 08:25:00|4421.64|4421.64|4421.18|4421.18|4421.79|4421.79|4421.18|4421.18|0
1623140730000|2021-06-08 08:25:30|4421.46|4421.46|4421.46|4421.46|4421.46|4421.46|4421.46|4421.46|0
1623140740000|2021-06-08 08:25:40|4420.85|4420.85|4421.16|4421.16|4421.16|4421.16|4420.55|4420.55|0
1623140750000|2021-06-08 08:25:50|4421.3|4421.3|4421.3|4421.3|4421.3|4421.3|4421.3|4421.3|0
1623140760000|2021-06-08 08:26:00|4421.19|4421.19|4421.19|4421.19|4421.19|4421.19|4421.19|4421.19|0
1623140790000|2021-06-08 08:26:30|4421.16|4421.16|4421.19|4421.19|4421.19|4421.19|4421.16|4421.16|0
1623140800000|2021-06-08 08:26:40|4421.21|4421.21|4421.13|4421.13|4421.21|4421.21|4421.13|4421.13|0
1623140820000|2021-06-08 08:27:00|4421.22|4421.22|4421.31|4421.31|4421.31|4421.31|4421.22|4421.22|0
1623140830000|2021-06-08 08:27:10|4421.91|4421.91|4424.51|4424.51|4424.51|4424.51|4421.91|4421.91|0
1623140840000|2021-06-08 08:27:20|4424.68|4424.68|4425|4425|4425.13|4425.13|4424.68|4424.68|0
1623140850000|2021-06-08 08:27:30|4424.86|4424.86|4424.71|4424.71|4425.31|4425.31|4424.71|4424.71|0
1623140860000|2021-06-08 08:27:40|4424.56|4424.56|4424.86|4424.86|4424.86|4424.86|4424.56|4424.56|0
1623140870000|2021-06-08 08:27:50|4424.56|4424.56|4424.26|4424.26|4424.56|4424.56|4424.26|4424.26|0
1623140920000|2021-06-08 08:28:40|4424.86|4424.86|4424.86|4424.86|4424.86|4424.86|4424.86|4424.86|0
1623140930000|2021-06-08 08:28:50|4424.56|4424.56|4423.96|4423.96|4424.56|4424.56|4423.96|4423.96|0
1623140970000|2021-06-08 08:29:30|4423.81|4423.81|4423.81|4423.81|4423.81|4423.81|4423.81|4423.81|0
1623140990000|2021-06-08 08:29:50|4423.84|4423.84|4423.84|4423.84|4423.84|4423.84|4423.84|4423.84|0
1623141010000|2021-06-08 08:30:10|4423.54|4423.54|4423.84|4423.84|4423.84|4423.84|4423.54|4423.54|0
1623141030000|2021-06-08 08:30:30|4424.44|4424.44|4424.74|4424.74|4424.74|4424.74|4424.44|4424.44|0
1623141060000|2021-06-08 08:31:00|4424.89|4424.89|4424.89|4424.89|4424.89|4424.89|4424.89|4424.89|0
1623141080000|2021-06-08 08:31:20|4424.92|4424.92|4424.92|4424.92|4424.92|4424.92|4424.92|4424.92|0
1623141090000|2021-06-08 08:31:30|4424.89|4424.89|4424.7|4424.7|4425|4425|4424.7|4424.7|0
1623141100000|2021-06-08 08:31:40|4424.66|4424.66|4424.21|4424.21|4424.73|4424.73|4423.95|4423.95|0
1623141110000|2021-06-08 08:31:50|4424.12|4424.12|4424.21|4424.21|4424.21|4424.21|4424.12|4424.12|0
1623141120000|2021-06-08 08:32:00|4424.36|4424.36|4424.06|4424.06|4424.36|4424.36|4424.06|4424.06|0
1623141150000|2021-06-08 08:32:30|4424.03|4424.03|4424.01|4424.01|4424.03|4424.03|4424.01|4424.01|0
1623141160000|2021-06-08 08:32:40|4423.96|4423.96|4423.96|4423.96|4423.96|4423.96|4423.96|4423.96|0
1623141170000|2021-06-08 08:32:50|4423.94|4423.94|4423.94|4423.94|4423.94|4423.94|4423.94|4423.94|0
1623141190000|2021-06-08 08:33:10|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|0
1623141210000|2021-06-08 08:33:30|4423.66|4423.66|4423.69|4423.69|4423.69|4423.69|4423.66|4423.66|0
1623141220000|2021-06-08 08:33:40|4423.86|4423.86|4423.9|4423.9|4423.9|4423.9|4423.86|4423.86|0
1623141230000|2021-06-08 08:33:50|4423.95|4423.95|4423.95|4423.95|4423.97|4423.97|4423.95|4423.95|0
1623141240000|2021-06-08 08:34:00|4424.12|4424.12|4423.97|4423.97|4424.14|4424.14|4423.97|4423.97|0
1623141260000|2021-06-08 08:34:20|4423.67|4423.67|4423.37|4423.37|4423.67|4423.67|4423.37|4423.37|0
1623141270000|2021-06-08 08:34:30|4422.77|4422.77|4423.07|4423.07|4423.07|4423.07|4422.77|4422.77|0
1623141290000|2021-06-08 08:34:50|4422.98|4422.98|4422.98|4422.98|4422.98|4422.98|4422.98|4422.98|0
1623141320000|2021-06-08 08:35:20|4422.53|4422.53|4422.53|4422.53|4422.53|4422.53|4422.53|4422.53|0
1623141340000|2021-06-08 08:35:40|4422.38|4422.38|4422.38|4422.38|4422.38|4422.38|4422.38|4422.38|0
1623141360000|2021-06-08 08:36:00|4422.4|4422.4|4422.1|4422.1|4422.4|4422.4|4422.1|4422.1|0
1623141370000|2021-06-08 08:36:10|4421.8|4421.8|4421.8|4421.8|4421.8|4421.8|4421.8|4421.8|0
1623141380000|2021-06-08 08:36:20|4421.71|4421.71|4421.69|4421.69|4421.71|4421.71|4421.69|4421.69|0
1623141390000|2021-06-08 08:36:30|4420.79|4420.79|4420.93|4420.93|4420.93|4420.93|4420.79|4420.79|0
1623141410000|2021-06-08 08:36:50|4420.63|4420.63|4420.78|4420.78|4420.78|4420.78|4420.63|4420.63|0
1623141430000|2021-06-08 08:37:10|4420.73|4420.73|4420.73|4420.73|4420.73|4420.73|4420.73|4420.73|0
1623141440000|2021-06-08 08:37:20|4420.61|4420.61|4420.52|4420.52|4420.61|4420.61|4420.52|4420.52|0
1623141460000|2021-06-08 08:37:40|4420.82|4420.82|4421.12|4421.12|4421.12|4421.12|4420.82|4420.82|0
1623141490000|2021-06-08 08:38:10|4421.1|4421.1|4421.49|4421.49|4421.49|4421.49|4421.1|4421.1|0
1623141510000|2021-06-08 08:38:30|4421.45|4421.45|4421.45|4421.45|4421.45|4421.45|4421.45|4421.45|0
1623141530000|2021-06-08 08:38:50|4421.49|4421.49|4421.49|4421.49|4421.49|4421.49|4421.49|4421.49|0
1623141540000|2021-06-08 08:39:00|4421.04|4421.04|4421.04|4421.04|4421.04|4421.04|4421.04|4421.04|0
1623141550000|2021-06-08 08:39:10|4420.74|4420.74|4420.94|4420.94|4421.03|4421.03|4420.74|4420.74|0
1623141590000|2021-06-08 08:39:50|4420.34|4420.34|4419.6|4419.6|4420.34|4420.34|4419.6|4419.6|0
1623141610000|2021-06-08 08:40:10|4419.89|4419.89|4419.74|4419.74|4419.89|4419.89|4419.74|4419.74|0
1623141620000|2021-06-08 08:40:20|4419.72|4419.72|4419.72|4419.72|4419.72|4419.72|4419.72|4419.72|0
1623141630000|2021-06-08 08:40:30|4420.02|4420.02|4420.02|4420.02|4420.02|4420.02|4420.02|4420.02|0
1623141640000|2021-06-08 08:40:40|4419.96|4419.96|4419.96|4419.96|4419.96|4419.96|4419.96|4419.96|0
1623141660000|2021-06-08 08:41:00|4419.93|4419.93|4419.93|4419.93|4419.93|4419.93|4419.93|4419.93|0
1623141670000|2021-06-08 08:41:10|4420.24|4420.24|4420.24|4420.24|4420.24|4420.24|4420.24|4420.24|0
1623141680000|2021-06-08 08:41:20|4420.46|4420.46|4420.22|4420.22|4420.46|4420.46|4420.16|4420.16|0
1623141700000|2021-06-08 08:41:40|4420.39|4420.39|4420.39|4420.39|4420.39|4420.39|4420.39|4420.39|0
1623141720000|2021-06-08 08:42:00|4420.36|4420.36|4420.36|4420.36|4420.36|4420.36|4420.36|4420.36|0
1623141730000|2021-06-08 08:42:10|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|0
1623141750000|2021-06-08 08:42:30|4421.1|4421.1|4420.5|4420.5|4421.1|4421.1|4420.5|4420.5|0
1623141760000|2021-06-08 08:42:40|4420.53|4420.53|4420.53|4420.53|4420.53|4420.53|4420.53|4420.53|0
1623141780000|2021-06-08 08:43:00|4420.23|4420.23|4420.23|4420.23|4420.23|4420.23|4420.23|4420.23|0
1623141820000|2021-06-08 08:43:40|4419.93|4419.93|4419.93|4419.93|4419.93|4419.93|4419.93|4419.93|0
1623141870000|2021-06-08 08:44:30|4419.97|4419.97|4419.97|4419.97|4419.97|4419.97|4419.97|4419.97|0
1623141900000|2021-06-08 08:45:00|4419.82|4419.82|4420.42|4420.42|4420.42|4420.42|4419.73|4419.73|0
1623141910000|2021-06-08 08:45:10|4420.51|4420.51|4419.91|4419.91|4420.51|4420.51|4419.91|4419.91|0
1623141930000|2021-06-08 08:45:30|4419.73|4419.73|4419.73|4419.73|4419.73|4419.73|4419.73|4419.73|0
1623141940000|2021-06-08 08:45:40|4419.64|4419.64|4419.64|4419.64|4419.64|4419.64|4419.64|4419.64|0
1623141960000|2021-06-08 08:46:00|4419.94|4419.94|4419.94|4419.94|4419.94|4419.94|4419.94|4419.94|0
1623141970000|2021-06-08 08:46:10|4419.34|4419.34|4419.37|4419.37|4419.37|4419.37|4419.34|4419.34|0
1623141980000|2021-06-08 08:46:20|4419.39|4419.39|4419.09|4419.09|4419.39|4419.39|4419.09|4419.09|0
1623141990000|2021-06-08 08:46:30|4419.27|4419.27|4419.45|4419.45|4419.45|4419.45|4419.27|4419.27|0
1623142010000|2021-06-08 08:46:50|4419.36|4419.36|4419.45|4419.45|4419.45|4419.45|4419.36|4419.36|0
1623142020000|2021-06-08 08:47:00|4419.48|4419.48|4419.77|4419.77|4419.95|4419.95|4419.48|4419.48|0
1623142030000|2021-06-08 08:47:10|4419.47|4419.47|4417.87|4417.87|4419.47|4419.47|4417.87|4417.87|0
1623142040000|2021-06-08 08:47:20|4418.16|4418.16|4418.31|4418.31|4418.31|4418.31|4418.16|4418.16|0
1623142060000|2021-06-08 08:47:40|4418.61|4418.61|4418.61|4418.61|4418.61|4418.61|4418.61|4418.61|0
1623142110000|2021-06-08 08:48:30|4418.44|4418.44|4418.14|4418.14|4418.44|4418.44|4418.14|4418.14|0
1623142120000|2021-06-08 08:48:40|4417.84|4417.84|4417.84|4417.84|4417.84|4417.84|4417.84|4417.84|0
1623142130000|2021-06-08 08:48:50|4417.75|4417.75|4417.75|4417.75|4417.75|4417.75|4417.75|4417.75|0
1623142140000|2021-06-08 08:49:00|4418.35|4418.35|4418.35|4418.35|4418.35|4418.35|4418.35|4418.35|0
1623142160000|2021-06-08 08:49:20|4418.33|4418.33|4418.33|4418.33|4418.33|4418.33|4418.33|4418.33|0
1623142180000|2021-06-08 08:49:40|4419.23|4419.23|4419.23|4419.23|4419.23|4419.23|4419.23|4419.23|0
1623142190000|2021-06-08 08:49:50|4419.53|4419.53|4419.53|4419.53|4419.53|4419.53|4419.53|4419.53|0
1623142210000|2021-06-08 08:50:10|4419.57|4419.57|4419.98|4419.98|4419.98|4419.98|4419.57|4419.57|0
1623142220000|2021-06-08 08:50:20|4419.93|4419.93|4419.93|4419.93|4419.93|4419.93|4419.93|4419.93|0
1623142230000|2021-06-08 08:50:30|4419.81|4419.81|4419.81|4419.81|4419.81|4419.81|4419.81|4419.81|0
1623142240000|2021-06-08 08:50:40|4419.21|4419.21|4419.21|4419.21|4419.21|4419.21|4419.21|4419.21|0
1623142260000|2021-06-08 08:51:00|4419.51|4419.51|4419.21|4419.21|4419.51|4419.51|4419.21|4419.21|0
1623142300000|2021-06-08 08:51:40|4419.15|4419.15|4419.15|4419.15|4419.15|4419.15|4419.15|4419.15|0
1623142310000|2021-06-08 08:51:50|4419.04|4419.04|4418.56|4418.56|4419.04|4419.04|4418.56|4418.56|0
1623142320000|2021-06-08 08:52:00|4418.65|4418.65|4418.65|4418.65|4418.65|4418.65|4418.65|4418.65|0
1623142350000|2021-06-08 08:52:30|4418.95|4418.95|4418.95|4418.95|4418.95|4418.95|4418.95|4418.95|0
1623142370000|2021-06-08 08:52:50|4419.04|4419.04|4419.04|4419.04|4419.04|4419.04|4419.04|4419.04|0
1623142380000|2021-06-08 08:53:00|4418.74|4418.74|4418.74|4418.74|4418.74|4418.74|4418.74|4418.74|0
1623142390000|2021-06-08 08:53:10|4418.72|4418.72|4418.72|4418.72|4418.72|4418.72|4418.72|4418.72|0
1623142400000|2021-06-08 08:53:20|4418.89|4418.89|4419.19|4419.19|4419.19|4419.19|4418.89|4418.89|0
1623142410000|2021-06-08 08:53:30|4419.49|4419.49|4419.19|4419.19|4419.49|4419.49|4419.19|4419.19|0
1623142420000|2021-06-08 08:53:40|4419.31|4419.31|4419.31|4419.31|4419.31|4419.31|4419.31|4419.31|0
1623142430000|2021-06-08 08:53:50|4419.13|4419.13|4419.13|4419.13|4419.13|4419.13|4419.13|4419.13|0
1623142440000|2021-06-08 08:54:00|4419.08|4419.08|4419|4419|4419.08|4419.08|4419|4419|0
1623142450000|2021-06-08 08:54:10|4418.97|4418.97|4418.58|4418.58|4418.97|4418.97|4418.58|4418.58|0
1623142470000|2021-06-08 08:54:30|4419|4419|4419|4419|4419|4419|4419|4419|0
1623142500000|2021-06-08 08:55:00|4418.93|4418.93|4418.88|4418.88|4418.93|4418.93|4418.88|4418.88|0
1623142510000|2021-06-08 08:55:10|4418.58|4418.58|4418.28|4418.28|4418.58|4418.58|4418.28|4418.28|0
1623142520000|2021-06-08 08:55:20|4417.98|4417.98|4417.95|4417.95|4417.98|4417.98|4417.91|4417.91|0
1623142530000|2021-06-08 08:55:30|4418.04|4418.04|4418.04|4418.04|4418.04|4418.04|4418.04|4418.04|0
1623142550000|2021-06-08 08:55:50|4418.34|4418.34|4418.73|4418.73|4418.73|4418.73|4418.34|4418.34|0
1623142560000|2021-06-08 08:56:00|4418.43|4418.43|4418.39|4418.39|4418.43|4418.43|4418.39|4418.39|0
1623142590000|2021-06-08 08:56:30|4418.69|4418.69|4418.68|4418.68|4418.98|4418.98|4418.68|4418.68|0
1623142630000|2021-06-08 08:57:10|4418.08|4418.08|4418.08|4418.08|4418.08|4418.08|4418.08|4418.08|0
1623142640000|2021-06-08 08:57:20|4418.11|4418.11|4418.11|4418.11|4418.11|4418.11|4418.11|4418.11|0
1623142700000|2021-06-08 08:58:20|4417.96|4417.96|4418.04|4418.04|4418.04|4418.04|4417.96|4417.96|0
1623142710000|2021-06-08 08:58:30|4418.64|4418.64|4418.94|4418.94|4418.94|4418.94|4418.64|4418.64|0
1623142770000|2021-06-08 08:59:30|4419.84|4419.84|4419.84|4419.84|4419.84|4419.84|4419.84|4419.84|0
1623142780000|2021-06-08 08:59:40|4419.24|4419.24|4419.24|4419.24|4419.24|4419.24|4419.24|4419.24|0
1623142790000|2021-06-08 08:59:50|4419.42|4419.42|4419.42|4419.42|4419.42|4419.42|4419.42|4419.42|0
1623142800000|2021-06-08 09:00:00|4419.71|4419.71|4419.56|4419.56|4419.71|4419.71|4419.56|4419.56|0
1623142810000|2021-06-08 09:00:10|4419.44|4419.44|4419.44|4419.44|4419.59|4419.59|4419.44|4419.44|0
1623142820000|2021-06-08 09:00:20|4419.48|4419.48|4419.48|4419.48|4419.48|4419.48|4419.48|4419.48|0
1623142830000|2021-06-08 09:00:30|4419.42|4419.42|4419.42|4419.42|4419.42|4419.42|4419.42|4419.42|0
1623142850000|2021-06-08 09:00:50|4419.51|4419.51|4419.21|4419.21|4419.51|4419.51|4419.21|4419.21|0
1623142860000|2021-06-08 09:01:00|4419.19|4419.19|4419.63|4419.63|4419.63|4419.63|4419.19|4419.19|0
1623142870000|2021-06-08 09:01:10|4419.93|4419.93|4419.93|4419.93|4419.93|4419.93|4419.93|4419.93|0
1623142880000|2021-06-08 09:01:20|4419.79|4419.79|4419.64|4419.64|4419.79|4419.79|4419.64|4419.64|0
1623142900000|2021-06-08 09:01:40|4419.04|4419.04|4419.04|4419.04|4419.04|4419.04|4419.04|4419.04|0
1623142920000|2021-06-08 09:02:00|4418.89|4418.89|4418.82|4418.82|4418.91|4418.91|4418.82|4418.82|0
1623142930000|2021-06-08 09:02:10|4418.52|4418.52|4418.37|4418.37|4418.67|4418.67|4418.37|4418.37|0
1623142950000|2021-06-08 09:02:30|4418.46|4418.46|4418.85|4418.85|4418.85|4418.85|4418.46|4418.46|0
1623142970000|2021-06-08 09:02:50|4418.83|4418.83|4418.83|4418.83|4418.83|4418.83|4418.83|4418.83|0
1623142980000|2021-06-08 09:03:00|4418.92|4418.92|4418.26|4418.26|4418.92|4418.92|4418.26|4418.26|0
1623142990000|2021-06-08 09:03:10|4418.29|4418.29|4418.29|4418.29|4418.29|4418.29|4418.29|4418.29|0
1623143010000|2021-06-08 09:03:30|4418.31|4418.31|4418.94|4418.94|4418.94|4418.94|4418.31|4418.31|0
1623143020000|2021-06-08 09:03:40|4419.03|4419.03|4419.07|4419.07|4419.16|4419.16|4419.03|4419.03|0
1623143030000|2021-06-08 09:03:50|4418.77|4418.77|4419.07|4419.07|4419.07|4419.07|4418.77|4418.77|0
1623143040000|2021-06-08 09:04:00|4419.37|4419.37|4419.45|4419.45|4419.45|4419.45|4419.31|4419.31|0
1623143050000|2021-06-08 09:04:10|4419.36|4419.36|4419.27|4419.27|4419.36|4419.36|4419.27|4419.27|0
1623143070000|2021-06-08 09:04:30|4419.24|4419.24|4419.24|4419.24|4419.24|4419.24|4419.24|4419.24|0
1623143080000|2021-06-08 09:04:40|4419.38|4419.38|4419.38|4419.38|4419.38|4419.38|4419.38|4419.38|0
1623143100000|2021-06-08 09:05:00|4418.78|4418.78|4418.78|4418.78|4418.78|4418.78|4418.78|4418.78|0
1623143110000|2021-06-08 09:05:10|4418.64|4418.64|4418.64|4418.64|4418.64|4418.64|4418.64|4418.64|0
1623143120000|2021-06-08 09:05:20|4418.33|4418.33|4418.03|4418.03|4418.33|4418.33|4418.03|4418.03|0
1623143130000|2021-06-08 09:05:30|4418.01|4418.01|4418.64|4418.64|4418.64|4418.64|4418.01|4418.01|0
1623143140000|2021-06-08 09:05:40|4418.81|4418.81|4418.86|4418.86|4418.86|4418.86|4418.81|4418.81|0
1623143150000|2021-06-08 09:05:50|4418.72|4418.72|4418.72|4418.72|4418.72|4418.72|4418.72|4418.72|0
1623143160000|2021-06-08 09:06:00|4418.63|4418.63|4418.63|4418.63|4418.63|4418.63|4418.63|4418.63|0
1623143170000|2021-06-08 09:06:10|4418.72|4418.72|4418.37|4418.37|4418.72|4418.72|4418.37|4418.37|0
1623143180000|2021-06-08 09:06:20|4418.55|4418.55|4418.55|4418.55|4418.55|4418.55|4418.55|4418.55|0
1623143190000|2021-06-08 09:06:30|4417.95|4417.95|4417.95|4417.95|4417.95|4417.95|4417.95|4417.95|0
1623143210000|2021-06-08 09:06:50|4418.25|4418.25|4418.25|4418.25|4418.25|4418.25|4418.25|4418.25|0
1623143230000|2021-06-08 09:07:10|4418.64|4418.64|4418.55|4418.55|4418.64|4418.64|4418.55|4418.55|0
1623143250000|2021-06-08 09:07:30|4418.64|4418.64|4418.64|4418.64|4418.64|4418.64|4418.64|4418.64|0
1623143260000|2021-06-08 09:07:40|4418.04|4418.04|4418.04|4418.04|4418.04|4418.04|4418.04|4418.04|0
1623143270000|2021-06-08 09:07:50|4417.74|4417.74|4418.04|4418.04|4418.04|4418.04|4417.74|4417.74|0
1623143290000|2021-06-08 09:08:10|4418.19|4418.19|4418.34|4418.34|4418.34|4418.34|4418.19|4418.19|0
1623143300000|2021-06-08 09:08:20|4418.25|4418.25|4418.64|4418.64|4418.64|4418.64|4418.25|4418.25|0
1623143320000|2021-06-08 09:08:40|4418.61|4418.61|4419.21|4419.21|4419.21|4419.21|4418.61|4418.61|0
1623143330000|2021-06-08 09:08:50|4419.17|4419.17|4419.32|4419.32|4419.32|4419.32|4419.17|4419.17|0
1623143340000|2021-06-08 09:09:00|4419.47|4419.47|4419.47|4419.47|4419.47|4419.47|4419.47|4419.47|0
1623143350000|2021-06-08 09:09:10|4419.77|4419.77|4419.77|4419.77|4419.77|4419.77|4419.77|4419.77|0
1623143370000|2021-06-08 09:09:30|4419.81|4419.81|4419.51|4419.51|4419.81|4419.81|4419.51|4419.51|0
1623143380000|2021-06-08 09:09:40|4419.56|4419.56|4419.51|4419.51|4419.86|4419.86|4419.51|4419.51|0
1623143390000|2021-06-08 09:09:50|4419.49|4419.49|4419.09|4419.09|4419.49|4419.49|4419.09|4419.09|0
1623143410000|2021-06-08 09:10:10|4419.06|4419.06|4419.12|4419.12|4419.12|4419.12|4419.06|4419.06|0
1623143420000|2021-06-08 09:10:20|4419.14|4419.14|4419.14|4419.14|4419.14|4419.14|4419.14|4419.14|0
1623143430000|2021-06-08 09:10:30|4419.18|4419.18|4419.18|4419.18|4419.18|4419.18|4419.18|4419.18|0
1623143450000|2021-06-08 09:10:50|4419|4419|4419.09|4419.09|4419.09|4419.09|4419|4419|0
1623143470000|2021-06-08 09:11:10|4419.39|4419.39|4419.39|4419.39|4419.39|4419.39|4419.39|4419.39|0
1623143490000|2021-06-08 09:11:30|4419.3|4419.3|4419.3|4419.3|4419.3|4419.3|4419.3|4419.3|0
1623143500000|2021-06-08 09:11:40|4419.39|4419.39|4419.27|4419.27|4419.39|4419.39|4419.27|4419.27|0
1623143510000|2021-06-08 09:11:50|4419.22|4419.22|4419.22|4419.22|4419.22|4419.22|4419.22|4419.22|0
1623143520000|2021-06-08 09:12:00|4419.31|4419.31|4420.85|4420.85|4420.85|4420.85|4419.31|4419.31|0
1623143530000|2021-06-08 09:12:10|4421|4421|4421|4421|4421.9|4421.9|4421|4421|0
1623143550000|2021-06-08 09:12:30|4421.03|4421.03|4420.73|4420.73|4421.03|4421.03|4420.73|4420.73|0
1623143560000|2021-06-08 09:12:40|4420.7|4420.7|4420.7|4420.7|4420.7|4420.7|4420.7|4420.7|0
1623143570000|2021-06-08 09:12:50|4420.4|4420.4|4420.4|4420.4|4420.4|4420.4|4420.4|4420.4|0
1623143590000|2021-06-08 09:13:10|4419.95|4419.95|4420.33|4420.33|4420.33|4420.33|4419.95|4419.95|0
1623143610000|2021-06-08 09:13:30|4420.63|4420.63|4420.78|4420.78|4420.78|4420.78|4420.63|4420.63|0
1623143630000|2021-06-08 09:13:50|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|0
1623143660000|2021-06-08 09:14:20|4420.95|4420.95|4420.98|4420.98|4420.98|4420.98|4420.95|4420.95|0
1623143670000|2021-06-08 09:14:30|4421.07|4421.07|4421.18|4421.18|4421.18|4421.18|4421.07|4421.07|0
1623143700000|2021-06-08 09:15:00|4421.36|4421.36|4421.76|4421.76|4421.85|4421.85|4421.19|4421.19|0
1623143710000|2021-06-08 09:15:10|4421.91|4421.91|4421.91|4421.91|4421.91|4421.91|4421.91|4421.91|0
1623143720000|2021-06-08 09:15:20|4421.61|4421.61|4421.31|4421.31|4421.61|4421.61|4421.31|4421.31|0
1623143760000|2021-06-08 09:16:00|4421.42|4421.42|4421.31|4421.31|4421.42|4421.42|4421.25|4421.25|0
1623143770000|2021-06-08 09:16:10|4421.38|4421.38|4421.38|4421.38|4421.38|4421.38|4421.32|4421.32|0
1623143780000|2021-06-08 09:16:20|4421.26|4421.26|4421.43|4421.43|4421.43|4421.43|4421.26|4421.26|0
1623143810000|2021-06-08 09:16:50|4421.58|4421.58|4421.58|4421.58|4421.58|4421.58|4421.58|4421.58|0
1623143820000|2021-06-08 09:17:00|4421.62|4421.62|4421.62|4421.62|4421.62|4421.62|4421.62|4421.62|0
1623143850000|2021-06-08 09:17:30|4421.92|4421.92|4421.92|4421.92|4422.22|4422.22|4421.92|4421.92|0
1623143860000|2021-06-08 09:17:40|4421.62|4421.62|4421.62|4421.62|4421.62|4421.62|4421.62|4421.62|0
1623143870000|2021-06-08 09:17:50|4421.56|4421.56|4421.56|4421.56|4421.56|4421.56|4421.51|4421.51|0
1623143890000|2021-06-08 09:18:10|4421.62|4421.62|4421.74|4421.74|4421.79|4421.79|4421.62|4421.62|0
1623143900000|2021-06-08 09:18:20|4421.62|4421.62|4422.52|4422.52|4422.52|4422.52|4421.62|4421.62|0
1623143910000|2021-06-08 09:18:30|4422.46|4422.46|4422.58|4422.58|4422.58|4422.58|4422.41|4422.41|0
1623143920000|2021-06-08 09:18:40|4422.64|4422.64|4422.64|4422.64|4422.64|4422.64|4422.64|4422.64|0
1623143950000|2021-06-08 09:19:10|4422.33|4422.33|4422.29|4422.29|4422.33|4422.33|4422.29|4422.29|0
1623143970000|2021-06-08 09:19:30|4422.59|4422.59|4422.59|4422.59|4422.59|4422.59|4422.59|4422.59|0
1623143980000|2021-06-08 09:19:40|4422.65|4422.65|4423.43|4423.43|4423.43|4423.43|4422.53|4422.53|0
1623143990000|2021-06-08 09:19:50|4423.47|4423.47|4422.87|4422.87|4423.47|4423.47|4422.87|4422.87|0
1623144000000|2021-06-08 09:20:00|4422.84|4422.84|4422.84|4422.84|4422.84|4422.84|4422.84|4422.84|0
1623144010000|2021-06-08 09:20:10|4422.93|4422.93|4422.87|4422.87|4422.93|4422.93|4422.87|4422.87|0
1623144020000|2021-06-08 09:20:20|4422.75|4422.75|4422.9|4422.9|4422.9|4422.9|4422.75|4422.75|0
1623144030000|2021-06-08 09:20:30|4423.2|4423.2|4423.2|4423.2|4423.2|4423.2|4423.2|4423.2|0
1623144040000|2021-06-08 09:20:40|4423.32|4423.32|4423.56|4423.56|4423.56|4423.56|4423.26|4423.26|0
1623144050000|2021-06-08 09:20:50|4423.26|4423.26|4423.26|4423.26|4423.26|4423.26|4423.26|4423.26|0
1623144060000|2021-06-08 09:21:00|4423.86|4423.86|4424.16|4424.16|4424.16|4424.16|4423.86|4423.86|0
1623144080000|2021-06-08 09:21:20|4423.86|4423.86|4423.56|4423.56|4423.86|4423.86|4423.56|4423.56|0
1623144100000|2021-06-08 09:21:40|4422.36|4422.36|4422.21|4422.21|4422.36|4422.36|4422.21|4422.21|0
1623144110000|2021-06-08 09:21:50|4422.12|4422.12|4421.22|4421.22|4422.12|4422.12|4421.22|4421.22|0
1623144120000|2021-06-08 09:22:00|4421.2|4421.2|4420.93|4420.93|4421.2|4421.2|4420.87|4420.87|0
1623144130000|2021-06-08 09:22:10|4421.08|4421.08|4420.33|4420.33|4421.08|4421.08|4420.33|4420.33|0
1623144140000|2021-06-08 09:22:20|4420.21|4420.21|4420.08|4420.08|4420.33|4420.33|4420.03|4420.03|0
1623144150000|2021-06-08 09:22:30|4419.99|4419.99|4419.99|4419.99|4419.99|4419.99|4419.99|4419.99|0
1623144160000|2021-06-08 09:22:40|4419.69|4419.69|4419.69|4419.69|4419.69|4419.69|4419.69|4419.69|0
1623144170000|2021-06-08 09:22:50|4419.6|4419.6|4419.9|4419.9|4419.9|4419.9|4419.6|4419.6|0
1623144180000|2021-06-08 09:23:00|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|0
1623144190000|2021-06-08 09:23:10|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|0
1623144210000|2021-06-08 09:23:30|4420.51|4420.51|4420.51|4420.51|4420.51|4420.51|4420.51|4420.51|0
1623144220000|2021-06-08 09:23:40|4421.11|4421.11|4421.35|4421.35|4421.35|4421.35|4421.11|4421.11|0
1623144230000|2021-06-08 09:23:50|4421.38|4421.38|4421.35|4421.35|4421.38|4421.38|4421.35|4421.35|0
1623144240000|2021-06-08 09:24:00|4421.24|4421.24|4421.39|4421.39|4421.39|4421.39|4421.24|4421.24|0
1623144250000|2021-06-08 09:24:10|4421.69|4421.69|4421.69|4421.69|4421.69|4421.69|4421.69|4421.69|0
1623144270000|2021-06-08 09:24:30|4421.39|4421.39|4421.39|4421.39|4421.39|4421.39|4421.39|4421.39|0
1623144280000|2021-06-08 09:24:40|4421.09|4421.09|4421.09|4421.09|4421.09|4421.09|4421.09|4421.09|0
1623144290000|2021-06-08 09:24:50|4421.39|4421.39|4421.96|4421.96|4421.99|4421.99|4421.39|4421.39|0
1623144300000|2021-06-08 09:25:00|4421.99|4421.99|4422.1|4422.1|4422.1|4422.1|4421.99|4421.99|0
1623144310000|2021-06-08 09:25:10|4422.4|4422.4|4422.6|4422.6|4422.6|4422.6|4422.38|4422.38|0
1623144320000|2021-06-08 09:25:20|4422.67|4422.67|4422.85|4422.85|4422.85|4422.85|4422.67|4422.67|0
1623144330000|2021-06-08 09:25:30|4422.7|4422.7|4422.7|4422.7|4422.7|4422.7|4422.7|4422.7|0
1623144340000|2021-06-08 09:25:40|4422.85|4422.85|4423.45|4423.45|4423.45|4423.45|4422.85|4422.85|0
1623144370000|2021-06-08 09:26:10|4423.41|4423.41|4423.43|4423.43|4423.43|4423.43|4423.41|4423.41|0
1623144380000|2021-06-08 09:26:20|4423.73|4423.73|4423.73|4423.73|4423.73|4423.73|4423.73|4423.73|0
1623144390000|2021-06-08 09:26:30|4423.43|4423.43|4423.43|4423.43|4423.43|4423.43|4423.43|4423.43|0
1623144410000|2021-06-08 09:26:50|4423.66|4423.66|4423.36|4423.36|4423.66|4423.66|4423.36|4423.36|0
1623144420000|2021-06-08 09:27:00|4422.76|4422.76|4422.76|4422.76|4422.76|4422.76|4422.76|4422.76|0
1623144480000|2021-06-08 09:28:00|4422.85|4422.85|4422.62|4422.62|4422.85|4422.85|4422.62|4422.62|0
1623144500000|2021-06-08 09:28:20|4422.58|4422.58|4422.58|4422.58|4422.58|4422.58|4422.58|4422.58|0
1623144510000|2021-06-08 09:28:30|4422.54|4422.54|4422.43|4422.43|4422.54|4422.54|4422.43|4422.43|0
1623144520000|2021-06-08 09:28:40|4422.73|4422.73|4422.73|4422.73|4422.88|4422.88|4422.73|4422.73|0
1623144550000|2021-06-08 09:29:10|4423.13|4423.13|4424.03|4424.03|4424.03|4424.03|4423.13|4423.13|0
1623144560000|2021-06-08 09:29:20|4423.73|4423.73|4422.95|4422.95|4423.73|4423.73|4422.95|4422.95|0
1623144570000|2021-06-08 09:29:30|4423.1|4423.1|4423.06|4423.06|4423.1|4423.1|4423.06|4423.06|0
1623144590000|2021-06-08 09:29:50|4423.11|4423.11|4423.22|4423.22|4423.22|4423.22|4423.11|4423.11|0
1623144600000|2021-06-08 09:30:00|4423.25|4423.25|4423.55|4423.55|4423.55|4423.55|4423.25|4423.25|0
1623144610000|2021-06-08 09:30:10|4423.85|4423.85|4424.15|4424.15|4424.15|4424.15|4423.85|4423.85|0
1623144620000|2021-06-08 09:30:20|4424.09|4424.09|4424.09|4424.09|4424.09|4424.09|4424.09|4424.09|0
1623144630000|2021-06-08 09:30:30|4423.79|4423.79|4423.49|4423.49|4423.79|4423.79|4423.49|4423.49|0
1623144640000|2021-06-08 09:30:40|4423.19|4423.19|4423.19|4423.19|4423.19|4423.19|4423.19|4423.19|0
1623144650000|2021-06-08 09:30:50|4423.23|4423.23|4423.23|4423.23|4423.23|4423.23|4423.23|4423.23|0
1623144660000|2021-06-08 09:31:00|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|0
1623144690000|2021-06-08 09:31:30|4423.49|4423.49|4423.49|4423.49|4423.49|4423.49|4423.49|4423.49|0
1623144700000|2021-06-08 09:31:40|4423.79|4423.79|4423.79|4423.79|4423.79|4423.79|4423.79|4423.79|0
1623144710000|2021-06-08 09:31:50|4424.39|4424.39|4424.39|4424.39|4424.39|4424.39|4424.39|4424.39|0
1623144720000|2021-06-08 09:32:00|4424.33|4424.33|4424.33|4424.33|4424.33|4424.33|4424.33|4424.33|0
1623144730000|2021-06-08 09:32:10|4424.63|4424.63|4424.33|4424.33|4424.63|4424.63|4424.33|4424.33|0
1623144750000|2021-06-08 09:32:30|4424.63|4424.63|4424.63|4424.63|4424.63|4424.63|4424.63|4424.63|0
1623144770000|2021-06-08 09:32:50|4424.78|4424.78|4424.78|4424.78|4424.78|4424.78|4424.78|4424.78|0
1623144780000|2021-06-08 09:33:00|4425.68|4425.68|4425.68|4425.68|4425.68|4425.68|4425.68|4425.68|0
1623144790000|2021-06-08 09:33:10|4425.63|4425.63|4425.61|4425.61|4425.63|4425.63|4425.61|4425.61|0
1623144800000|2021-06-08 09:33:20|4425.91|4425.91|4426.06|4426.06|4426.08|4426.08|4425.91|4425.91|0
1623144810000|2021-06-08 09:33:30|4425.76|4425.76|4425.66|4425.66|4425.76|4425.76|4425.66|4425.66|0
1623144840000|2021-06-08 09:34:00|4425.6|4425.6|4425.6|4425.6|4425.6|4425.6|4425.6|4425.6|0
1623144870000|2021-06-08 09:34:30|4425.9|4425.9|4425.9|4425.9|4425.9|4425.9|4425.9|4425.9|0
1623144910000|2021-06-08 09:35:10|4425.6|4425.6|4425.46|4425.46|4425.6|4425.6|4425.46|4425.46|0
1623144930000|2021-06-08 09:35:30|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|0
1623144940000|2021-06-08 09:35:40|4425.1|4425.1|4425.35|4425.35|4425.4|4425.4|4425.1|4425.1|0
1623144950000|2021-06-08 09:35:50|4425.95|4425.95|4425.95|4425.95|4425.95|4425.95|4425.95|4425.95|0
1623144960000|2021-06-08 09:36:00|4425.65|4425.65|4425.67|4425.67|4425.67|4425.67|4425.65|4425.65|0
1623144980000|2021-06-08 09:36:20|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|0
1623144990000|2021-06-08 09:36:30|4426|4426|4426|4426|4426|4426|4426|4426|0
1623145000000|2021-06-08 09:36:40|4426.09|4426.09|4426.09|4426.09|4426.09|4426.09|4426.09|4426.09|0
1623145040000|2021-06-08 09:37:20|4426.69|4426.69|4426.75|4426.75|4426.75|4426.75|4426.69|4426.69|0
1623145050000|2021-06-08 09:37:30|4426.77|4426.77|4426.77|4426.77|4426.77|4426.77|4426.77|4426.77|0
1623145060000|2021-06-08 09:37:40|4426.66|4426.66|4426.66|4426.66|4426.66|4426.66|4426.66|4426.66|0
1623145070000|2021-06-08 09:37:50|4426.36|4426.36|4425.76|4425.76|4426.36|4426.36|4425.76|4425.76|0
1623145080000|2021-06-08 09:38:00|4425.64|4425.64|4425.34|4425.34|4425.64|4425.64|4425.34|4425.34|0
1623145100000|2021-06-08 09:38:20|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|0
1623145140000|2021-06-08 09:39:00|4425.59|4425.59|4425.47|4425.47|4425.59|4425.59|4425.47|4425.47|0
1623145150000|2021-06-08 09:39:10|4425.42|4425.42|4425.36|4425.36|4425.42|4425.42|4425.36|4425.36|0
1623145160000|2021-06-08 09:39:20|4425.3|4425.3|4425.49|4425.49|4425.49|4425.49|4425.19|4425.19|0
1623145210000|2021-06-08 09:40:10|4425.19|4425.19|4425.42|4425.42|4425.42|4425.42|4425.19|4425.19|0
1623145220000|2021-06-08 09:40:20|4425.36|4425.36|4425.51|4425.51|4425.66|4425.66|4425.36|4425.36|0
1623145270000|2021-06-08 09:41:10|4425.62|4425.62|4425.71|4425.71|4425.71|4425.71|4425.62|4425.62|0
1623145280000|2021-06-08 09:41:20|4425.77|4425.77|4425.77|4425.77|4425.77|4425.77|4425.77|4425.77|0
1623145290000|2021-06-08 09:41:30|4425.85|4425.85|4425.85|4425.85|4425.85|4425.85|4425.85|4425.85|0
1623145330000|2021-06-08 09:42:10|4426.15|4426.15|4426.15|4426.15|4426.15|4426.15|4426.15|4426.15|0
1623145340000|2021-06-08 09:42:20|4425.25|4425.25|4425.55|4425.55|4425.55|4425.55|4425.25|4425.25|0
1623145350000|2021-06-08 09:42:30|4424.65|4424.65|4424.62|4424.62|4424.65|4424.65|4424.62|4424.62|0
1623145360000|2021-06-08 09:42:40|4424.92|4424.92|4425.04|4425.04|4425.04|4425.04|4424.92|4424.92|0
1623145400000|2021-06-08 09:43:20|4425.09|4425.09|4425.11|4425.11|4425.11|4425.11|4425.09|4425.09|0
1623145420000|2021-06-08 09:43:40|4425.32|4425.32|4425.32|4425.32|4425.32|4425.32|4425.32|4425.32|0
1623145450000|2021-06-08 09:44:10|4425.63|4425.63|4425.63|4425.63|4425.63|4425.63|4425.63|4425.63|0
1623145460000|2021-06-08 09:44:20|4425.32|4425.32|4425.32|4425.32|4425.32|4425.32|4425.32|4425.32|0
1623145500000|2021-06-08 09:45:00|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|0
1623145530000|2021-06-08 09:45:30|4424.95|4424.95|4425.16|4425.16|4425.25|4425.25|4424.95|4424.95|0
1623145540000|2021-06-08 09:45:40|4425.11|4425.11|4424.79|4424.79|4425.11|4425.11|4424.79|4424.79|0
1623145550000|2021-06-08 09:45:50|4424.48|4424.48|4424.48|4424.48|4424.48|4424.48|4424.48|4424.48|0
1623145560000|2021-06-08 09:46:00|4424.39|4424.39|4423.78|4423.78|4424.39|4424.39|4423.76|4423.76|0
1623145570000|2021-06-08 09:46:10|4423.93|4423.93|4424.04|4424.04|4424.04|4424.04|4423.74|4423.74|0
1623145580000|2021-06-08 09:46:20|4424.11|4424.11|4424.26|4424.26|4424.26|4424.26|4424.11|4424.11|0
1623145600000|2021-06-08 09:46:40|4424.56|4424.56|4424.5|4424.5|4424.56|4424.56|4424.41|4424.41|0
1623145610000|2021-06-08 09:46:50|4424.65|4424.65|4425.25|4425.25|4425.25|4425.25|4424.65|4424.65|0
1623145630000|2021-06-08 09:47:10|4425.42|4425.42|4425.42|4425.42|4425.42|4425.42|4425.42|4425.42|0
1623145640000|2021-06-08 09:47:20|4425.45|4425.45|4425.18|4425.18|4425.45|4425.45|4425.09|4425.09|0
1623145730000|2021-06-08 09:48:50|4425.48|4425.48|4425.43|4425.43|4425.48|4425.48|4425.43|4425.43|0
1623145770000|2021-06-08 09:49:30|4425.13|4425.13|4425.16|4425.16|4425.16|4425.16|4425.13|4425.13|0
1623145800000|2021-06-08 09:50:00|4425.76|4425.76|4425.67|4425.67|4425.76|4425.76|4425.67|4425.67|0
1623145820000|2021-06-08 09:50:20|4425.58|4425.58|4425.58|4425.58|4425.58|4425.58|4425.58|4425.58|0
1623145830000|2021-06-08 09:50:30|4425.49|4425.49|4425.19|4425.19|4425.49|4425.49|4425.19|4425.19|0
1623145840000|2021-06-08 09:50:40|4425.04|4425.04|4424.95|4424.95|4425.04|4425.04|4424.95|4424.95|0
1623145870000|2021-06-08 09:51:10|4424.9|4424.9|4424.84|4424.84|4424.9|4424.9|4424.84|4424.84|0
1623145880000|2021-06-08 09:51:20|4424.54|4424.54|4424.24|4424.24|4424.54|4424.54|4424.24|4424.24|0
1623145900000|2021-06-08 09:51:40|4424.3|4424.3|4424.39|4424.39|4424.39|4424.39|4424.3|4424.3|0
1623145910000|2021-06-08 09:51:50|4423.79|4423.79|4423.64|4423.64|4423.79|4423.79|4423.64|4423.64|0
1623145920000|2021-06-08 09:52:00|4423.55|4423.55|4423.64|4423.64|4423.64|4423.64|4423.55|4423.55|0
1623145970000|2021-06-08 09:52:50|4423.79|4423.79|4424.99|4424.99|4424.99|4424.99|4423.79|4423.79|0
1623145990000|2021-06-08 09:53:10|4424.9|4424.9|4424.9|4424.9|4424.9|4424.9|4424.9|4424.9|0
1623146010000|2021-06-08 09:53:30|4425.2|4425.2|4425.05|4425.05|4425.2|4425.2|4424.9|4424.9|0
1623146030000|2021-06-08 09:53:50|4425.28|4425.28|4425.33|4425.33|4425.33|4425.33|4425.28|4425.28|0
1623146050000|2021-06-08 09:54:10|4425.48|4425.48|4425.63|4425.63|4425.63|4425.63|4425.48|4425.48|0
1623146060000|2021-06-08 09:54:20|4425.93|4425.93|4425.93|4425.93|4425.93|4425.93|4425.93|4425.93|0
1623146080000|2021-06-08 09:54:40|4425.99|4425.99|4425.99|4425.99|4425.99|4425.99|4425.99|4425.99|0
1623146110000|2021-06-08 09:55:10|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|0
1623146130000|2021-06-08 09:55:30|4425.99|4425.99|4425.99|4425.99|4425.99|4425.99|4425.99|4425.99|0
1623146140000|2021-06-08 09:55:40|4425.94|4425.94|4425.94|4425.94|4425.94|4425.94|4425.94|4425.94|0
1623146150000|2021-06-08 09:55:50|4426|4426|4425.4|4425.4|4426|4426|4425.4|4425.4|0
1623146170000|2021-06-08 09:56:10|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|0
1623146200000|2021-06-08 09:56:40|4426|4426|4426|4426|4426|4426|4426|4426|0
1623146220000|2021-06-08 09:57:00|4425.97|4425.97|4425.97|4425.97|4425.97|4425.97|4425.97|4425.97|0
1623146230000|2021-06-08 09:57:10|4425.67|4425.67|4425.67|4425.67|4425.67|4425.67|4425.67|4425.67|0
1623146240000|2021-06-08 09:57:20|4425.23|4425.23|4425.23|4425.23|4425.23|4425.23|4425.23|4425.23|0
1623146250000|2021-06-08 09:57:30|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|0
1623146280000|2021-06-08 09:58:00|4425.55|4425.55|4425.55|4425.55|4425.55|4425.55|4425.55|4425.55|0
1623146300000|2021-06-08 09:58:20|4425.7|4425.7|4426|4426|4426|4426|4425.7|4425.7|0
1623146310000|2021-06-08 09:58:30|4426.12|4426.12|4425.76|4425.76|4426.12|4426.12|4425.76|4425.76|0
1623146320000|2021-06-08 09:58:40|4425.46|4425.46|4424.29|4424.29|4425.46|4425.46|4424.29|4424.29|0
1623146330000|2021-06-08 09:58:50|4424.44|4424.44|4424.44|4424.44|4424.44|4424.44|4424.44|4424.44|0
1623146360000|2021-06-08 09:59:20|4425.34|4425.34|4425.34|4425.34|4425.34|4425.34|4425.34|4425.34|0
1623146390000|2021-06-08 09:59:50|4425.28|4425.28|4425.28|4425.28|4425.28|4425.28|4425.28|4425.28|0
1623146400000|2021-06-08 10:00:00|4425.37|4425.37|4425.28|4425.28|4425.37|4425.37|4425.28|4425.28|0
1623146460000|2021-06-08 10:01:00|4424.68|4424.68|4424.75|4424.75|4424.75|4424.75|4424.68|4424.68|0
1623146470000|2021-06-08 10:01:10|4425.05|4425.05|4425.65|4425.65|4425.65|4425.65|4425.05|4425.05|0
1623146490000|2021-06-08 10:01:30|4425.95|4425.95|4425.95|4425.95|4425.95|4425.95|4425.95|4425.95|0
1623146500000|2021-06-08 10:01:40|4426.1|4426.1|4425.95|4425.95|4426.1|4426.1|4425.95|4425.95|0
1623146530000|2021-06-08 10:02:10|4426.55|4426.55|4426.44|4426.44|4426.55|4426.55|4426.44|4426.44|0
1623146550000|2021-06-08 10:02:30|4427.04|4427.04|4427.04|4427.04|4427.04|4427.04|4427.04|4427.04|0
1623146600000|2021-06-08 10:03:20|4426.99|4426.99|4427.01|4427.01|4427.01|4427.01|4426.99|4426.99|0
1623146610000|2021-06-08 10:03:30|4427.31|4427.31|4427.31|4427.31|4427.31|4427.31|4427.31|4427.31|0
1623146620000|2021-06-08 10:03:40|4427.26|4427.26|4427.26|4427.26|4427.26|4427.26|4427.26|4427.26|0
1623146630000|2021-06-08 10:03:50|4427.28|4427.28|4428.33|4428.33|4428.33|4428.33|4427.28|4427.28|0
1623146640000|2021-06-08 10:04:00|4428.63|4428.63|4428.63|4428.63|4428.78|4428.78|4428.63|4428.63|0
1623146650000|2021-06-08 10:04:10|4428.6|4428.6|4428.6|4428.6|4428.6|4428.6|4428.51|4428.51|0
1623146660000|2021-06-08 10:04:20|4428.51|4428.51|4427.01|4427.01|4428.51|4428.51|4427.01|4427.01|0
1623146670000|2021-06-08 10:04:30|4427.31|4427.31|4426.74|4426.74|4427.31|4427.31|4426.71|4426.71|0
1623146680000|2021-06-08 10:04:40|4426.44|4426.44|4425.99|4425.99|4426.44|4426.44|4425.99|4425.99|0
1623146700000|2021-06-08 10:05:00|4426.08|4426.08|4426.08|4426.08|4426.08|4426.08|4426.08|4426.08|0
1623146710000|2021-06-08 10:05:10|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|0
1623146720000|2021-06-08 10:05:20|4426.26|4426.26|4426.26|4426.26|4426.26|4426.26|4426.26|4426.26|0
1623146730000|2021-06-08 10:05:30|4426.38|4426.38|4426.29|4426.29|4426.38|4426.38|4426.29|4426.29|0
1623146750000|2021-06-08 10:05:50|4425.99|4425.99|4425.99|4425.99|4425.99|4425.99|4425.99|4425.99|0
1623146760000|2021-06-08 10:06:00|4426.29|4426.29|4426.59|4426.59|4426.59|4426.59|4426.29|4426.29|0
1623146770000|2021-06-08 10:06:10|4426.29|4426.29|4426.25|4426.25|4426.59|4426.59|4425.84|4425.84|0
1623146800000|2021-06-08 10:06:40|4426.34|4426.34|4426.34|4426.34|4426.34|4426.34|4426.34|4426.34|0
1623146820000|2021-06-08 10:07:00|4426.4|4426.4|4426.4|4426.4|4426.7|4426.7|4426.4|4426.4|0
1623146850000|2021-06-08 10:07:30|4426.31|4426.31|4426.43|4426.43|4426.43|4426.43|4426.31|4426.31|0
1623146860000|2021-06-08 10:07:40|4426.73|4426.73|4426.73|4426.73|4426.73|4426.73|4426.73|4426.73|0
1623146870000|2021-06-08 10:07:50|4426.91|4426.91|4426.91|4426.91|4426.91|4426.91|4426.91|4426.91|0
1623146880000|2021-06-08 10:08:00|4426.79|4426.79|4426.64|4426.64|4426.79|4426.79|4426.64|4426.64|0
1623146930000|2021-06-08 10:08:50|4426.62|4426.62|4427.22|4427.22|4427.22|4427.22|4426.62|4426.62|0
1623146940000|2021-06-08 10:09:00|4427.82|4427.82|4427.82|4427.82|4427.82|4427.82|4427.82|4427.82|0
1623146950000|2021-06-08 10:09:10|4427.52|4427.52|4427.82|4427.82|4427.82|4427.82|4427.52|4427.52|0
1623146970000|2021-06-08 10:09:30|4427.88|4427.88|4427.92|4427.92|4427.92|4427.92|4427.88|4427.88|0
1623146980000|2021-06-08 10:09:40|4427.95|4427.95|4427.37|4427.37|4427.97|4427.97|4427.37|4427.37|0
1623146990000|2021-06-08 10:09:50|4427.41|4427.41|4427.24|4427.24|4427.41|4427.41|4427.15|4427.15|0
1623147000000|2021-06-08 10:10:00|4427.27|4427.27|4427.27|4427.27|4427.27|4427.27|4427.27|4427.27|0
1623147010000|2021-06-08 10:10:10|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|0
1623147030000|2021-06-08 10:10:30|4427.27|4427.27|4427.57|4427.57|4427.87|4427.87|4427.27|4427.27|0
1623147050000|2021-06-08 10:10:50|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|0
1623147060000|2021-06-08 10:11:00|4427.27|4427.27|4427.32|4427.32|4427.32|4427.32|4427.27|4427.27|0
1623147070000|2021-06-08 10:11:10|4427.27|4427.27|4427.62|4427.62|4427.62|4427.62|4427.27|4427.27|0
1623147080000|2021-06-08 10:11:20|4427.93|4427.93|4427.93|4427.93|4427.93|4427.93|4427.93|4427.93|0
1623147090000|2021-06-08 10:11:30|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|0
1623147100000|2021-06-08 10:11:40|4427.69|4427.69|4427.78|4427.78|4427.78|4427.78|4427.69|4427.69|0
1623147110000|2021-06-08 10:11:50|4427.86|4427.86|4427.94|4427.94|4427.94|4427.94|4427.86|4427.86|0
1623147120000|2021-06-08 10:12:00|4428.03|4428.03|4427.78|4427.78|4428.08|4428.08|4427.64|4427.64|0
1623147150000|2021-06-08 10:12:30|4428.08|4428.08|4428.08|4428.08|4428.08|4428.08|4428.08|4428.08|0
1623147160000|2021-06-08 10:12:40|4428.14|4428.14|4428.14|4428.14|4428.14|4428.14|4428.14|4428.14|0
1623147180000|2021-06-08 10:13:00|4427.84|4427.84|4427.84|4427.84|4427.84|4427.84|4427.84|4427.84|0
1623147190000|2021-06-08 10:13:10|4427.54|4427.54|4427.69|4427.69|4427.99|4427.99|4427.54|4427.54|0
1623147200000|2021-06-08 10:13:20|4428.29|4428.29|4428.29|4428.29|4428.29|4428.29|4428.29|4428.29|0
1623147210000|2021-06-08 10:13:30|4428.59|4428.59|4429.49|4429.49|4429.49|4429.49|4428.59|4428.59|0
1623147260000|2021-06-08 10:14:20|4429.46|4429.46|4429.46|4429.46|4429.46|4429.46|4429.46|4429.46|0
1623147270000|2021-06-08 10:14:30|4429.75|4429.75|4429.75|4429.75|4429.75|4429.75|4429.75|4429.75|0
1623147290000|2021-06-08 10:14:50|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|0
1623147300000|2021-06-08 10:15:00|4429.88|4429.88|4429.88|4429.88|4429.88|4429.88|4429.88|4429.88|0
1623147310000|2021-06-08 10:15:10|4429.43|4429.43|4428.08|4428.08|4429.43|4429.43|4428.08|4428.08|0
1623147320000|2021-06-08 10:15:20|4428.04|4428.04|4427.91|4427.91|4428.04|4428.04|4427.91|4427.91|0
1623147330000|2021-06-08 10:15:30|4427.61|4427.61|4426.69|4426.69|4427.61|4427.61|4426.69|4426.69|0
1623147340000|2021-06-08 10:15:40|4426.39|4426.39|4425.79|4425.79|4426.39|4426.39|4425.79|4425.79|0
1623147350000|2021-06-08 10:15:50|4425.76|4425.76|4423.97|4423.97|4425.76|4425.76|4423.97|4423.97|0
1623147360000|2021-06-08 10:16:00|4424.27|4424.27|4421.23|4421.23|4424.27|4424.27|4421.09|4421.09|0
1623147370000|2021-06-08 10:16:10|4420.32|4420.32|4420.89|4420.89|4420.89|4420.89|4420.18|4420.18|0
1623147380000|2021-06-08 10:16:20|4419.99|4419.99|4418.9|4418.9|4419.99|4419.99|4418.9|4418.9|0
1623147390000|2021-06-08 10:16:30|4418.94|4418.94|4420.23|4420.23|4420.26|4420.26|4418.94|4418.94|0
1623147400000|2021-06-08 10:16:40|4421.43|4421.43|4422.39|4422.39|4422.39|4422.39|4421.34|4421.34|0
1623147410000|2021-06-08 10:16:50|4422.54|4422.54|4423.02|4423.02|4423.9|4423.9|4422.54|4422.54|0
1623147430000|2021-06-08 10:17:10|4422.72|4422.72|4421.54|4421.54|4422.72|4422.72|4421.44|4421.44|0
1623147440000|2021-06-08 10:17:20|4421.23|4421.23|4420.94|4420.94|4421.23|4421.23|4420.94|4420.94|0
1623147450000|2021-06-08 10:17:30|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|0
1623147460000|2021-06-08 10:17:40|4422.26|4422.26|4422.26|4422.26|4422.26|4422.26|4422.26|4422.26|0
1623147490000|2021-06-08 10:18:10|4422.56|4422.56|4422.85|4422.85|4422.85|4422.85|4422.56|4422.56|0
1623147500000|2021-06-08 10:18:20|4422.93|4422.93|4425.87|4425.87|4425.87|4425.87|4422.93|4422.93|0
1623147510000|2021-06-08 10:18:30|4425.91|4425.91|4426|4426|4426|4426|4425.91|4425.91|0
1623147520000|2021-06-08 10:18:40|4426.46|4426.46|4426.46|4426.46|4426.46|4426.46|4426.46|4426.46|0
1623147540000|2021-06-08 10:19:00|4426.61|4426.61|4425.71|4425.71|4426.61|4426.61|4425.71|4425.71|0
1623147550000|2021-06-08 10:19:10|4425.41|4425.41|4425.64|4425.64|4425.7|4425.7|4425.41|4425.41|0
1623147560000|2021-06-08 10:19:20|4425.76|4425.76|4425.72|4425.72|4425.76|4425.76|4425.7|4425.7|0
1623147570000|2021-06-08 10:19:30|4425.42|4425.42|4425.66|4425.66|4425.66|4425.66|4425.36|4425.36|0
1623147580000|2021-06-08 10:19:40|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|0
1623147590000|2021-06-08 10:19:50|4426.26|4426.26|4425.96|4425.96|4426.26|4426.26|4425.96|4425.96|0
1623147600000|2021-06-08 10:20:00|4425.79|4425.79|4424.43|4424.43|4425.79|4425.79|4424.43|4424.43|0
1623147610000|2021-06-08 10:20:10|4424.66|4424.66|4424.68|4424.68|4424.77|4424.77|4424.54|4424.54|0
1623147620000|2021-06-08 10:20:20|4424.08|4424.08|4423.93|4423.93|4424.08|4424.08|4423.93|4423.93|0
1623147630000|2021-06-08 10:20:30|4424.22|4424.22|4424.1|4424.1|4424.22|4424.22|4424.1|4424.1|0
1623147640000|2021-06-08 10:20:40|4424.04|4424.04|4423.65|4423.65|4424.04|4424.04|4423.65|4423.65|0
1623147650000|2021-06-08 10:20:50|4423.94|4423.94|4423.94|4423.94|4423.94|4423.94|4423.94|4423.94|0
1623147660000|2021-06-08 10:21:00|4423.77|4423.77|4423.82|4423.82|4423.82|4423.82|4423.77|4423.77|0
1623147670000|2021-06-08 10:21:10|4423.74|4423.74|4423.77|4423.77|4423.77|4423.77|4423.74|4423.74|0
1623147680000|2021-06-08 10:21:20|4425.27|4425.27|4425.27|4425.27|4425.27|4425.27|4425.27|4425.27|0
1623147690000|2021-06-08 10:21:30|4425.57|4425.57|4425.72|4425.72|4425.72|4425.72|4425.57|4425.57|0
1623147720000|2021-06-08 10:22:00|4425.55|4425.55|4425.55|4425.55|4425.55|4425.55|4425.55|4425.55|0
1623147730000|2021-06-08 10:22:10|4425.32|4425.32|4425.32|4425.32|4425.32|4425.32|4425.32|4425.32|0
1623147750000|2021-06-08 10:22:30|4425.15|4425.15|4425.26|4425.26|4425.26|4425.26|4425.09|4425.09|0
1623147760000|2021-06-08 10:22:40|4425.21|4425.21|4425.21|4425.21|4425.21|4425.21|4425.21|4425.21|0
1623147770000|2021-06-08 10:22:50|4425.06|4425.06|4425.06|4425.06|4425.06|4425.06|4425.06|4425.06|0
1623147780000|2021-06-08 10:23:00|4424.46|4424.46|4424.46|4424.46|4424.46|4424.46|4424.46|4424.46|0
1623147790000|2021-06-08 10:23:10|4424.76|4424.76|4424.76|4424.76|4424.76|4424.76|4424.76|4424.76|0
1623147800000|2021-06-08 10:23:20|4425.66|4425.66|4425.66|4425.66|4425.66|4425.66|4425.66|4425.66|0
1623147840000|2021-06-08 10:24:00|4425.77|4425.77|4426.29|4426.29|4426.59|4426.59|4425.77|4425.77|0
1623147860000|2021-06-08 10:24:20|4426.59|4426.59|4426.89|4426.89|4426.89|4426.89|4426.59|4426.59|0
1623147870000|2021-06-08 10:24:30|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|0
1623147880000|2021-06-08 10:24:40|4426.36|4426.36|4426.06|4426.06|4426.36|4426.36|4426.06|4426.06|0
1623147890000|2021-06-08 10:24:50|4425.76|4425.76|4425.76|4425.76|4425.76|4425.76|4425.76|4425.76|0
1623147900000|2021-06-08 10:25:00|4425.62|4425.62|4425.25|4425.25|4425.62|4425.62|4425.25|4425.25|0
1623147910000|2021-06-08 10:25:10|4425.1|4425.1|4425.07|4425.07|4425.1|4425.1|4425.07|4425.07|0
1623147920000|2021-06-08 10:25:20|4425.1|4425.1|4425.1|4425.1|4425.4|4425.4|4425.1|4425.1|0
1623147930000|2021-06-08 10:25:30|4425.01|4425.01|4423.72|4423.72|4425.01|4425.01|4423.72|4423.72|0
1623147940000|2021-06-08 10:25:40|4423.5|4423.5|4423.27|4423.27|4423.5|4423.5|4423.27|4423.27|0
1623147960000|2021-06-08 10:26:00|4422.67|4422.67|4422.91|4422.91|4422.91|4422.91|4422.61|4422.61|0
1623147970000|2021-06-08 10:26:10|4422.98|4422.98|4423.33|4423.33|4423.33|4423.33|4422.98|4422.98|0
1623147980000|2021-06-08 10:26:20|4423.38|4423.38|4423.38|4423.38|4423.38|4423.38|4423.38|4423.38|0
1623148000000|2021-06-08 10:26:40|4424.28|4424.28|4424.28|4424.28|4424.28|4424.28|4424.28|4424.28|0
1623148020000|2021-06-08 10:27:00|4424.22|4424.22|4424.11|4424.11|4424.22|4424.22|4424.11|4424.11|0
1623148030000|2021-06-08 10:27:10|4424.05|4424.05|4424.05|4424.05|4424.05|4424.05|4424.05|4424.05|0
1623148040000|2021-06-08 10:27:20|4423.94|4423.94|4423.61|4423.61|4423.94|4423.94|4423.61|4423.61|0
1623148060000|2021-06-08 10:27:40|4423.01|4423.01|4423.01|4423.01|4423.01|4423.01|4423.01|4423.01|0
1623148080000|2021-06-08 10:28:00|4422.86|4422.86|4422.95|4422.95|4422.95|4422.95|4422.86|4422.86|0
1623148090000|2021-06-08 10:28:10|4422.89|4422.89|4422.98|4422.98|4422.98|4422.98|4422.89|4422.89|0
1623148100000|2021-06-08 10:28:20|4422.89|4422.89|4422.89|4422.89|4422.89|4422.89|4422.89|4422.89|0
1623148110000|2021-06-08 10:28:30|4422.77|4422.77|4422.77|4422.77|4422.77|4422.77|4422.77|4422.77|0
1623148120000|2021-06-08 10:28:40|4423.07|4423.07|4422.63|4422.63|4423.07|4423.07|4422.63|4422.63|0
1623148160000|2021-06-08 10:29:20|4422.92|4422.92|4422.92|4422.92|4422.92|4422.92|4422.92|4422.92|0
1623148170000|2021-06-08 10:29:30|4423.82|4423.82|4423.82|4423.82|4423.82|4423.82|4423.82|4423.82|0
1623148190000|2021-06-08 10:29:50|4423.52|4423.52|4423.52|4423.52|4423.52|4423.52|4423.52|4423.52|0
1623148200000|2021-06-08 10:30:00|4423.22|4423.22|4422.63|4422.63|4423.22|4423.22|4422.63|4422.63|0
1623148210000|2021-06-08 10:30:10|4422.32|4422.32|4422.32|4422.32|4422.32|4422.32|4422.32|4422.32|0
1623148220000|2021-06-08 10:30:20|4422.23|4422.23|4422.23|4422.23|4422.23|4422.23|4422.23|4422.23|0
1623148230000|2021-06-08 10:30:30|4422.26|4422.26|4422.26|4422.26|4422.26|4422.26|4422.26|4422.26|0
1623148240000|2021-06-08 10:30:40|4422.86|4422.86|4422.86|4422.86|4422.86|4422.86|4422.86|4422.86|0
1623148260000|2021-06-08 10:31:00|4422.95|4422.95|4422.89|4422.89|4423.01|4423.01|4422.89|4422.89|0
1623148280000|2021-06-08 10:31:20|4423.19|4423.19|4423.19|4423.19|4423.19|4423.19|4423.19|4423.19|0
1623148300000|2021-06-08 10:31:40|4422.89|4422.89|4422.89|4422.89|4422.89|4422.89|4422.89|4422.89|0
1623148330000|2021-06-08 10:32:10|4422.59|4422.59|4422.59|4422.59|4422.59|4422.59|4422.59|4422.59|0
1623148350000|2021-06-08 10:32:30|4422.29|4422.29|4422.29|4422.29|4422.29|4422.29|4422.29|4422.29|0
1623148370000|2021-06-08 10:32:50|4421.99|4421.99|4422.29|4422.29|4422.29|4422.29|4421.99|4421.99|0
1623148380000|2021-06-08 10:33:00|4422.35|4422.35|4422.35|4422.35|4422.35|4422.35|4422.35|4422.35|0
1623148390000|2021-06-08 10:33:10|4422.65|4422.65|4422.65|4422.65|4422.65|4422.65|4422.65|4422.65|0
1623148400000|2021-06-08 10:33:20|4422.54|4422.54|4422.54|4422.54|4422.54|4422.54|4422.54|4422.54|0
1623148410000|2021-06-08 10:33:30|4422.49|4422.49|4422.49|4422.49|4422.49|4422.49|4422.49|4422.49|0
1623148450000|2021-06-08 10:34:10|4422.79|4422.79|4422.79|4422.79|4422.79|4422.79|4422.79|4422.79|0
1623148460000|2021-06-08 10:34:20|4422.85|4422.85|4422.7|4422.7|4422.85|4422.85|4422.4|4422.4|0
1623148490000|2021-06-08 10:34:50|4423|4423|4423.47|4423.47|4423.47|4423.47|4423|4423|0
1623148510000|2021-06-08 10:35:10|4423.77|4423.77|4422.87|4422.87|4423.77|4423.77|4422.87|4422.87|0
1623148520000|2021-06-08 10:35:20|4422.57|4422.57|4424.05|4424.05|4424.05|4424.05|4422.57|4422.57|0
1623148530000|2021-06-08 10:35:30|4424.01|4424.01|4423.97|4423.97|4424.05|4424.05|4423.97|4423.97|0
1623148540000|2021-06-08 10:35:40|4424.28|4424.28|4424.28|4424.28|4424.28|4424.28|4424.28|4424.28|0
1623148550000|2021-06-08 10:35:50|4424.3|4424.3|4424.79|4424.79|4424.79|4424.79|4424.3|4424.3|0
1623148560000|2021-06-08 10:36:00|4424.49|4424.49|4424.49|4424.49|4424.49|4424.49|4424.49|4424.49|0
1623148570000|2021-06-08 10:36:10|4424.79|4424.79|4424.79|4424.79|4424.79|4424.79|4424.79|4424.79|0
1623148600000|2021-06-08 10:36:40|4424.64|4424.64|4425.54|4425.54|4425.54|4425.54|4424.64|4424.64|0
1623148630000|2021-06-08 10:37:10|4425.59|4425.59|4425.89|4425.89|4425.89|4425.89|4425.59|4425.59|0
1623148650000|2021-06-08 10:37:30|4425.29|4425.29|4425.31|4425.31|4425.31|4425.31|4425.29|4425.29|0
1623148670000|2021-06-08 10:37:50|4425.28|4425.28|4424.53|4424.53|4425.28|4425.28|4424.53|4424.53|0
1623148680000|2021-06-08 10:38:00|4424.68|4424.68|4424.72|4424.72|4424.72|4424.72|4424.68|4424.68|0
1623148690000|2021-06-08 10:38:10|4424.7|4424.7|4424.7|4424.7|4424.7|4424.7|4424.7|4424.7|0
1623148720000|2021-06-08 10:38:40|4424.77|4424.77|4425.07|4425.07|4425.37|4425.37|4424.77|4424.77|0
1623148740000|2021-06-08 10:39:00|4424.77|4424.77|4424.77|4424.77|4424.77|4424.77|4424.77|4424.77|0
1623148750000|2021-06-08 10:39:10|4424.47|4424.47|4424.77|4424.77|4424.77|4424.77|4424.47|4424.47|0
1623148760000|2021-06-08 10:39:20|4424.86|4424.86|4424.86|4424.86|4424.86|4424.86|4424.86|4424.86|0
1623148780000|2021-06-08 10:39:40|4425.16|4425.16|4424.86|4424.86|4425.16|4425.16|4424.86|4424.86|0
1623148800000|2021-06-08 10:40:00|4425.04|4425.04|4424.98|4424.98|4425.04|4425.04|4424.98|4424.98|0
1623148860000|2021-06-08 10:41:00|4426.48|4426.48|4426.63|4426.63|4426.63|4426.63|4426.48|4426.48|0
1623148870000|2021-06-08 10:41:10|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|0
1623148900000|2021-06-08 10:41:40|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|0
1623148910000|2021-06-08 10:41:50|4427.04|4427.04|4427.13|4427.13|4427.13|4427.13|4427.04|4427.04|0
1623148920000|2021-06-08 10:42:00|4427.16|4427.16|4427.16|4427.16|4427.16|4427.16|4427.16|4427.16|0
1623148930000|2021-06-08 10:42:10|4428.96|4428.96|4429.26|4429.26|4429.26|4429.26|4428.96|4428.96|0
1623148940000|2021-06-08 10:42:20|4429.56|4429.56|4429.62|4429.62|4429.62|4429.62|4429.56|4429.56|0
1623148950000|2021-06-08 10:42:30|4429.68|4429.68|4429.68|4429.68|4429.68|4429.68|4429.68|4429.68|0
1623148960000|2021-06-08 10:42:40|4429.38|4429.38|4429.57|4429.57|4429.57|4429.57|4429.38|4429.38|0
1623148970000|2021-06-08 10:42:50|4428.97|4428.97|4428.97|4428.97|4428.97|4428.97|4428.97|4428.97|0
1623149030000|2021-06-08 10:43:50|4428.82|4428.82|4428.82|4428.82|4428.82|4428.82|4428.82|4428.82|0
1623149050000|2021-06-08 10:44:10|4428.71|4428.71|4428.71|4428.71|4428.71|4428.71|4428.71|4428.71|0
1623149080000|2021-06-08 10:44:40|4429.01|4429.01|4429.01|4429.01|4429.01|4429.01|4429.01|4429.01|0
1623149100000|2021-06-08 10:45:00|4428.97|4428.97|4429.02|4429.02|4429.02|4429.02|4428.93|4428.93|0
1623149110000|2021-06-08 10:45:10|4428.97|4428.97|4428.79|4428.79|4428.97|4428.97|4428.79|4428.79|0
1623149120000|2021-06-08 10:45:20|4428.88|4428.88|4428.82|4428.82|4428.88|4428.88|4428.82|4428.82|0
1623149130000|2021-06-08 10:45:30|4428.52|4428.52|4428.22|4428.22|4428.52|4428.52|4428.22|4428.22|0
1623149140000|2021-06-08 10:45:40|4428.07|4428.07|4427.77|4427.77|4428.07|4428.07|4427.77|4427.77|0
1623149150000|2021-06-08 10:45:50|4427.75|4427.75|4427.72|4427.72|4427.75|4427.75|4427.72|4427.72|0
1623149160000|2021-06-08 10:46:00|4427.79|4427.79|4427.49|4427.49|4427.79|4427.79|4427.49|4427.49|0
1623149170000|2021-06-08 10:46:10|4427.42|4427.42|4427.42|4427.42|4427.42|4427.42|4427.42|4427.42|0
1623149180000|2021-06-08 10:46:20|4427.12|4427.12|4427.12|4427.12|4427.12|4427.12|4427.12|4427.12|0
1623149190000|2021-06-08 10:46:30|4427.08|4427.08|4427.08|4427.08|4427.08|4427.08|4427.08|4427.08|0
1623149200000|2021-06-08 10:46:40|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|0
1623149210000|2021-06-08 10:46:50|4426.9|4426.9|4426.9|4426.9|4426.9|4426.9|4426.9|4426.9|0
1623149240000|2021-06-08 10:47:20|4427.2|4427.2|4427.2|4427.2|4427.2|4427.2|4427.2|4427.2|0
1623149280000|2021-06-08 10:48:00|4427.5|4427.5|4427.5|4427.5|4427.5|4427.5|4427.5|4427.5|0
1623149330000|2021-06-08 10:48:50|4427.35|4427.35|4427.35|4427.35|4427.35|4427.35|4427.35|4427.35|0
1623149370000|2021-06-08 10:49:30|4427.33|4427.33|4427.33|4427.33|4427.33|4427.33|4427.33|4427.33|0
1623149390000|2021-06-08 10:49:50|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|0
1623149400000|2021-06-08 10:50:00|4428.32|4428.32|4428.54|4428.54|4428.54|4428.54|4428.32|4428.32|0
1623149460000|2021-06-08 10:51:00|4428.59|4428.59|4428.48|4428.48|4428.59|4428.59|4428.48|4428.48|0
1623149490000|2021-06-08 10:51:30|4428.18|4428.18|4428.18|4428.18|4428.18|4428.18|4428.18|4428.18|0
1623149530000|2021-06-08 10:52:10|4428.15|4428.15|4427.39|4427.39|4428.15|4428.15|4427.39|4427.39|0
1623149540000|2021-06-08 10:52:20|4427.69|4427.69|4427.69|4427.69|4427.69|4427.69|4427.69|4427.69|0
1623149580000|2021-06-08 10:53:00|4428.6|4428.6|4428.6|4428.6|4428.6|4428.6|4428.6|4428.6|0
1623149600000|2021-06-08 10:53:20|4428.64|4428.64|4428.94|4428.94|4428.99|4428.99|4428.64|4428.64|0
1623149610000|2021-06-08 10:53:30|4428.89|4428.89|4428.89|4428.89|4428.89|4428.89|4428.89|4428.89|0
1623149620000|2021-06-08 10:53:40|4429.19|4429.19|4429.19|4429.19|4429.19|4429.19|4429.19|4429.19|0
1623149640000|2021-06-08 10:54:00|4429.08|4429.08|4429.38|4429.38|4429.38|4429.38|4429.08|4429.08|0
1623149650000|2021-06-08 10:54:10|4429.41|4429.41|4429.41|4429.41|4429.41|4429.41|4429.41|4429.41|0
1623149670000|2021-06-08 10:54:30|4429.11|4429.11|4428.69|4428.69|4429.11|4429.11|4428.69|4428.69|0
1623149680000|2021-06-08 10:54:40|4428.6|4428.6|4428.6|4428.6|4428.6|4428.6|4428.6|4428.6|0
1623149690000|2021-06-08 10:54:50|4428.9|4428.9|4428.9|4428.9|4428.9|4428.9|4428.9|4428.9|0
1623149700000|2021-06-08 10:55:00|4428.96|4428.96|4429.07|4429.07|4429.07|4429.07|4428.96|4428.96|0
1623149720000|2021-06-08 10:55:20|4429.05|4429.05|4429.05|4429.05|4429.05|4429.05|4429.05|4429.05|0
1623149740000|2021-06-08 10:55:40|4429.35|4429.35|4429.35|4429.35|4429.35|4429.35|4429.35|4429.35|0
1623149750000|2021-06-08 10:55:50|4429.65|4429.65|4429.65|4429.65|4429.65|4429.65|4429.65|4429.65|0
1623149760000|2021-06-08 10:56:00|4429.69|4429.69|4429.54|4429.54|4429.69|4429.69|4429.54|4429.54|0
1623149770000|2021-06-08 10:56:10|4429.24|4429.24|4428.83|4428.83|4429.24|4429.24|4428.83|4428.83|0
1623149800000|2021-06-08 10:56:40|4428.77|4428.77|4428.77|4428.77|4428.77|4428.77|4428.77|4428.77|0
1623149810000|2021-06-08 10:56:50|4428.68|4428.68|4428.77|4428.77|4428.77|4428.77|4428.68|4428.68|0
1623149840000|2021-06-08 10:57:20|4428.92|4428.92|4428.92|4428.92|4428.92|4428.92|4428.92|4428.92|0
1623149860000|2021-06-08 10:57:40|4428.62|4428.62|4428.32|4428.32|4428.62|4428.62|4428.32|4428.32|0
1623149870000|2021-06-08 10:57:50|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|0
1623149880000|2021-06-08 10:58:00|4428.53|4428.53|4428.53|4428.53|4428.53|4428.53|4428.53|4428.53|0
1623149900000|2021-06-08 10:58:20|4428.83|4428.83|4428.83|4428.83|4428.83|4428.83|4428.83|4428.83|0
1623149920000|2021-06-08 10:58:40|4428.79|4428.79|4429.69|4429.69|4429.69|4429.69|4428.79|4428.79|0
1623149940000|2021-06-08 10:59:00|4429.74|4429.74|4429.74|4429.74|4429.74|4429.74|4429.74|4429.74|0
1623149950000|2021-06-08 10:59:10|4429.71|4429.71|4429.71|4429.71|4429.71|4429.71|4429.71|4429.71|0
1623149970000|2021-06-08 10:59:30|4429.74|4429.74|4429.68|4429.68|4429.74|4429.74|4429.68|4429.68|0
1623149990000|2021-06-08 10:59:50|4429.08|4429.08|4428.59|4428.59|4429.08|4429.08|4428.59|4428.59|0
1623150000000|2021-06-08 11:00:00|4428.56|4428.56|4429.32|4429.32|4429.32|4429.32|4428.47|4428.47|0
1623150010000|2021-06-08 11:00:10|4429.37|4429.37|4429.37|4429.37|4429.37|4429.37|4429.37|4429.37|0
1623150040000|2021-06-08 11:00:40|4429.07|4429.07|4429.07|4429.07|4429.07|4429.07|4429.07|4429.07|0
1623150060000|2021-06-08 11:01:00|4428.77|4428.77|4428.77|4428.77|4428.77|4428.77|4428.77|4428.77|0
1623150070000|2021-06-08 11:01:10|4428.17|4428.17|4428.14|4428.14|4428.17|4428.17|4428.14|4428.14|0
1623150080000|2021-06-08 11:01:20|4428.44|4428.44|4428.44|4428.44|4428.44|4428.44|4428.44|4428.44|0
1623150100000|2021-06-08 11:01:40|4428.74|4428.74|4428.74|4428.74|4428.74|4428.74|4428.74|4428.74|0
1623150120000|2021-06-08 11:02:00|4428.72|4428.72|4428.72|4428.72|4428.72|4428.72|4428.72|4428.72|0
1623150150000|2021-06-08 11:02:30|4428.42|4428.42|4427.82|4427.82|4428.42|4428.42|4427.82|4427.82|0
1623150200000|2021-06-08 11:03:20|4427.97|4427.97|4427.97|4427.97|4427.97|4427.97|4427.97|4427.97|0
1623150210000|2021-06-08 11:03:30|4428.41|4428.41|4428.84|4428.84|4428.86|4428.86|4428.26|4428.26|0
1623150220000|2021-06-08 11:03:40|4428.99|4428.99|4428.99|4428.99|4428.99|4428.99|4428.99|4428.99|0
1623150230000|2021-06-08 11:03:50|4428.69|4428.69|4428.69|4428.69|4428.69|4428.69|4428.69|4428.69|0
1623150250000|2021-06-08 11:04:10|4428.63|4428.63|4428.69|4428.69|4428.73|4428.73|4428.63|4428.63|0
1623150280000|2021-06-08 11:04:40|4428.66|4428.66|4428.48|4428.48|4428.66|4428.66|4428.48|4428.48|0
1623150300000|2021-06-08 11:05:00|4427.88|4427.88|4428.18|4428.18|4428.18|4428.18|4427.88|4427.88|0
1623150340000|2021-06-08 11:05:40|4428.48|4428.48|4428.44|4428.44|4428.48|4428.48|4428.44|4428.44|0
1623150360000|2021-06-08 11:06:00|4428.74|4428.74|4428.74|4428.74|4428.74|4428.74|4428.74|4428.74|0
1623150380000|2021-06-08 11:06:20|4428.89|4428.89|4428.89|4428.89|4428.89|4428.89|4428.89|4428.89|0
1623150400000|2021-06-08 11:06:40|4429.19|4429.19|4429.25|4429.25|4429.25|4429.25|4429.16|4429.16|0
1623150420000|2021-06-08 11:07:00|4429.31|4429.31|4429.01|4429.01|4429.31|4429.31|4429.01|4429.01|0
1623150430000|2021-06-08 11:07:10|4429.06|4429.06|4429.41|4429.41|4429.41|4429.41|4429.06|4429.06|0
1623150440000|2021-06-08 11:07:20|4429.47|4429.47|4429.47|4429.47|4429.47|4429.47|4429.47|4429.47|0
1623150450000|2021-06-08 11:07:30|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|0
1623150460000|2021-06-08 11:07:40|4429.88|4429.88|4429.88|4429.88|4429.88|4429.88|4429.88|4429.88|0
1623150470000|2021-06-08 11:07:50|4430|4430|4430|4430|4430|4430|4430|4430|0
1623150490000|2021-06-08 11:08:10|4429.7|4429.7|4429.85|4429.85|4429.85|4429.85|4429.7|4429.7|0
1623150510000|2021-06-08 11:08:30|4429.25|4429.25|4429.25|4429.25|4429.25|4429.25|4429.25|4429.25|0
1623150530000|2021-06-08 11:08:50|4429.07|4429.07|4428.98|4428.98|4429.07|4429.07|4428.98|4428.98|0
1623150540000|2021-06-08 11:09:00|4428.67|4428.67|4428.67|4428.67|4428.67|4428.67|4428.67|4428.67|0
1623150580000|2021-06-08 11:09:40|4428.98|4428.98|4428.98|4428.98|4429|4429|4428.98|4428.98|0
1623150600000|2021-06-08 11:10:00|4429|4429|4429|4429|4429|4429|4429|4429|0
1623150650000|2021-06-08 11:10:50|4428.89|4428.89|4428.89|4428.89|4428.89|4428.89|4428.89|4428.89|0
1623150660000|2021-06-08 11:11:00|4428.59|4428.59|4428.59|4428.59|4428.59|4428.59|4428.59|4428.59|0
1623150690000|2021-06-08 11:11:30|4428.36|4428.36|4428.53|4428.53|4428.53|4428.53|4428.36|4428.36|0
1623150720000|2021-06-08 11:12:00|4429.43|4429.43|4429.43|4429.43|4429.43|4429.43|4429.43|4429.43|0
1623150730000|2021-06-08 11:12:10|4428.53|4428.53|4428.25|4428.25|4428.58|4428.58|4428.25|4428.25|0
1623150740000|2021-06-08 11:12:20|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|0
1623150760000|2021-06-08 11:12:40|4428.25|4428.25|4428.16|4428.16|4428.25|4428.25|4428.07|4428.07|0
1623150780000|2021-06-08 11:13:00|4428.25|4428.25|4427.65|4427.65|4428.25|4428.25|4427.65|4427.65|0
1623150810000|2021-06-08 11:13:30|4427.35|4427.35|4427.35|4427.35|4427.35|4427.35|4427.35|4427.35|0
1623150820000|2021-06-08 11:13:40|4427.39|4427.39|4427.05|4427.05|4427.39|4427.39|4427.05|4427.05|0
1623150840000|2021-06-08 11:14:00|4427.35|4427.35|4427.88|4427.88|4427.88|4427.88|4427.35|4427.35|0
1623150880000|2021-06-08 11:14:40|4428.03|4428.03|4428.03|4428.03|4428.03|4428.03|4428.03|4428.03|0
1623150890000|2021-06-08 11:14:50|4427.88|4427.88|4428.03|4428.03|4428.03|4428.03|4427.88|4427.88|0
1623150900000|2021-06-08 11:15:00|4428.18|4428.18|4428.52|4428.52|4428.52|4428.52|4428.1|4428.1|0
1623150910000|2021-06-08 11:15:10|4428.82|4428.82|4428.82|4428.82|4428.82|4428.82|4428.82|4428.82|0
1623150920000|2021-06-08 11:15:20|4428.7|4428.7|4428.7|4428.7|4428.7|4428.7|4428.7|4428.7|0
1623150940000|2021-06-08 11:15:40|4428.4|4428.4|4428.4|4428.4|4428.4|4428.4|4428.4|4428.4|0
1623150950000|2021-06-08 11:15:50|4428.1|4428.1|4428.05|4428.05|4428.1|4428.1|4428.05|4428.05|0
1623150960000|2021-06-08 11:16:00|4427.75|4427.75|4427.75|4427.75|4427.75|4427.75|4427.75|4427.75|0
1623151030000|2021-06-08 11:17:10|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|4427.77|0
1623151040000|2021-06-08 11:17:20|4427.8|4427.8|4428.25|4428.25|4428.25|4428.25|4427.8|4427.8|0
1623151050000|2021-06-08 11:17:30|4428.34|4428.34|4428.34|4428.34|4428.34|4428.34|4428.34|4428.34|0
1623151060000|2021-06-08 11:17:40|4428.31|4428.31|4428.31|4428.31|4428.31|4428.31|4428.31|4428.31|0
1623151070000|2021-06-08 11:17:50|4428.28|4428.28|4428.28|4428.28|4428.28|4428.28|4428.28|4428.28|0
1623151080000|2021-06-08 11:18:00|4428.31|4428.31|4428.36|4428.36|4428.36|4428.36|4428.31|4428.31|0
1623151090000|2021-06-08 11:18:10|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|0
1623151100000|2021-06-08 11:18:20|4428.4|4428.4|4429|4429|4429|4429|4428.4|4428.4|0
1623151120000|2021-06-08 11:18:40|4429.3|4429.3|4429.3|4429.3|4429.3|4429.3|4429.3|4429.3|0
1623151160000|2021-06-08 11:19:20|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|0
1623151190000|2021-06-08 11:19:50|4428.83|4428.83|4428.83|4428.83|4428.83|4428.83|4428.83|4428.83|0
1623151200000|2021-06-08 11:20:00|4428.81|4428.81|4428.83|4428.83|4428.83|4428.83|4428.81|4428.81|0
1623151230000|2021-06-08 11:20:30|4429.13|4429.13|4428.86|4428.86|4429.16|4429.16|4428.86|4428.86|0
1623151240000|2021-06-08 11:20:40|4429.01|4429.01|4429.16|4429.16|4429.16|4429.16|4429.01|4429.01|0
1623151250000|2021-06-08 11:20:50|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|0
1623151260000|2021-06-08 11:21:00|4429.06|4429.06|4430.24|4430.24|4430.27|4430.27|4429.06|4429.06|0
1623151270000|2021-06-08 11:21:10|4429.94|4429.94|4429.94|4429.94|4429.94|4429.94|4429.94|4429.94|0
1623151280000|2021-06-08 11:21:20|4429.92|4429.92|4429.92|4429.92|4429.92|4429.92|4429.92|4429.92|0
1623151290000|2021-06-08 11:21:30|4430.09|4430.09|4430.09|4430.09|4430.09|4430.09|4430.09|4430.09|0
1623151300000|2021-06-08 11:21:40|4430.24|4430.24|4430.39|4430.39|4430.39|4430.39|4430.24|4430.24|0
1623151310000|2021-06-08 11:21:50|4430.69|4430.69|4430.75|4430.75|4430.75|4430.75|4430.69|4430.69|0
1623151320000|2021-06-08 11:22:00|4430.6|4430.6|4430.66|4430.66|4430.66|4430.66|4430.6|4430.6|0
1623151350000|2021-06-08 11:22:30|4430.6|4430.6|4430.6|4430.6|4430.6|4430.6|4430.6|4430.6|0
1623151410000|2021-06-08 11:23:30|4430.75|4430.75|4431.05|4431.05|4431.05|4431.05|4430.75|4430.75|0
1623151420000|2021-06-08 11:23:40|4431.2|4431.2|4431.5|4431.5|4431.5|4431.5|4431.2|4431.2|0
1623151440000|2021-06-08 11:24:00|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|0
1623151470000|2021-06-08 11:24:30|4431.14|4431.14|4431.14|4431.14|4431.14|4431.14|4431.14|4431.14|0
1623151480000|2021-06-08 11:24:40|4430.84|4430.84|4430.99|4430.99|4430.99|4430.99|4430.84|4430.84|0
1623151490000|2021-06-08 11:24:50|4431.16|4431.16|4431.16|4431.16|4431.16|4431.16|4431.16|4431.16|0
1623151500000|2021-06-08 11:25:00|4431.25|4431.25|4431.28|4431.28|4431.28|4431.28|4431.25|4431.25|0
1623151510000|2021-06-08 11:25:10|4431.39|4431.39|4431.48|4431.48|4431.48|4431.48|4431.39|4431.39|0
1623151520000|2021-06-08 11:25:20|4431.42|4431.42|4431.35|4431.35|4431.42|4431.42|4431.31|4431.31|0
1623151540000|2021-06-08 11:25:40|4431.65|4431.65|4432.25|4432.25|4432.25|4432.25|4431.65|4431.65|0
1623151570000|2021-06-08 11:26:10|4432.16|4432.16|4432.16|4432.16|4432.16|4432.16|4432.16|4432.16|0
1623151590000|2021-06-08 11:26:30|4432.04|4432.04|4432.04|4432.04|4432.04|4432.04|4432.04|4432.04|0
1623151600000|2021-06-08 11:26:40|4432.34|4432.34|4432.46|4432.46|4432.46|4432.46|4432.34|4432.34|0
1623151610000|2021-06-08 11:26:50|4432.76|4432.76|4432.76|4432.76|4432.93|4432.93|4432.76|4432.76|0
1623151620000|2021-06-08 11:27:00|4432.91|4432.91|4432.95|4432.95|4432.95|4432.95|4432.91|4432.91|0
1623151630000|2021-06-08 11:27:10|4432.85|4432.85|4433.15|4433.15|4433.45|4433.45|4432.85|4432.85|0
1623151640000|2021-06-08 11:27:20|4433.11|4433.11|4433.08|4433.08|4433.11|4433.11|4433.08|4433.08|0
1623151670000|2021-06-08 11:27:50|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|0
1623151680000|2021-06-08 11:28:00|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|0
1623151710000|2021-06-08 11:28:30|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|0
1623151730000|2021-06-08 11:28:50|4432.74|4432.74|4432.44|4432.44|4432.74|4432.74|4432.44|4432.44|0
1623151740000|2021-06-08 11:29:00|4432.47|4432.47|4432.47|4432.47|4432.47|4432.47|4432.47|4432.47|0
1623151750000|2021-06-08 11:29:10|4432.58|4432.58|4432.58|4432.58|4432.58|4432.58|4432.58|4432.58|0
1623151760000|2021-06-08 11:29:20|4432.73|4432.73|4432.97|4432.97|4432.97|4432.97|4432.58|4432.58|0
1623151770000|2021-06-08 11:29:30|4432.67|4432.67|4432.37|4432.37|4432.67|4432.67|4432.37|4432.37|0
1623151780000|2021-06-08 11:29:40|4432.26|4432.26|4432.26|4432.26|4432.26|4432.26|4432.26|4432.26|0
1623151790000|2021-06-08 11:29:50|4431.96|4431.96|4431.93|4431.93|4431.96|4431.96|4431.93|4431.93|0
1623151800000|2021-06-08 11:30:00|4432|4432|4432.2|4432.2|4432.2|4432.2|4432|4432|0
1623151830000|2021-06-08 11:30:30|4431.9|4431.9|4431.9|4431.9|4431.9|4431.9|4431.9|4431.9|0
1623151860000|2021-06-08 11:31:00|4431.95|4431.95|4431.95|4431.95|4431.95|4431.95|4431.95|4431.95|0
1623151880000|2021-06-08 11:31:20|4431.98|4431.98|4431.71|4431.71|4432.01|4432.01|4431.71|4431.71|0
1623151890000|2021-06-08 11:31:30|4431.41|4431.41|4431.1|4431.1|4431.41|4431.41|4431.1|4431.1|0
1623151900000|2021-06-08 11:31:40|4430.8|4430.8|4430.8|4430.8|4430.8|4430.8|4430.8|4430.8|0
1623151910000|2021-06-08 11:31:50|4430.51|4430.51|4430.36|4430.36|4430.51|4430.51|4430.36|4430.36|0
1623151920000|2021-06-08 11:32:00|4430.51|4430.51|4430.51|4430.51|4430.51|4430.51|4430.51|4430.51|0
1623151930000|2021-06-08 11:32:10|4431.11|4431.11|4431.41|4431.41|4431.41|4431.41|4431.11|4431.11|0
1623151940000|2021-06-08 11:32:20|4430.96|4430.96|4430.66|4430.66|4430.96|4430.96|4430.66|4430.66|0
1623151960000|2021-06-08 11:32:40|4431.26|4431.26|4431.26|4431.26|4431.26|4431.26|4431.26|4431.26|0
1623152000000|2021-06-08 11:33:20|4430.96|4430.96|4430.96|4430.96|4430.96|4430.96|4430.96|4430.96|0
1623152020000|2021-06-08 11:33:40|4431|4431|4430.96|4430.96|4431|4431|4430.96|4430.96|0
1623152040000|2021-06-08 11:34:00|4430.99|4430.99|4430.96|4430.96|4430.99|4430.99|4430.96|4430.96|0
1623152050000|2021-06-08 11:34:10|4430.66|4430.66|4430.66|4430.66|4430.66|4430.66|4430.66|4430.66|0
1623152080000|2021-06-08 11:34:40|4430.81|4430.81|4430.81|4430.81|4430.96|4430.96|4430.81|4430.81|0
1623152100000|2021-06-08 11:35:00|4430.86|4430.86|4430.86|4430.86|4430.93|4430.93|4430.86|4430.86|0
1623152110000|2021-06-08 11:35:10|4430.89|4430.89|4431.07|4431.07|4431.07|4431.07|4430.88|4430.88|0
1623152120000|2021-06-08 11:35:20|4431.24|4431.24|4430.94|4430.94|4431.24|4431.24|4430.94|4430.94|0
1623152130000|2021-06-08 11:35:30|4430.65|4430.65|4430.63|4430.63|4430.65|4430.65|4430.63|4430.63|0
1623152140000|2021-06-08 11:35:40|4430.67|4430.67|4430.67|4430.67|4430.67|4430.67|4430.67|4430.67|0
1623152160000|2021-06-08 11:36:00|4430.77|4430.77|4431.21|4431.21|4431.21|4431.21|4430.77|4430.77|0
1623152170000|2021-06-08 11:36:10|4431.51|4431.51|4431.51|4431.51|4431.51|4431.51|4431.51|4431.51|0
1623152180000|2021-06-08 11:36:20|4431.66|4431.66|4432.11|4432.11|4432.11|4432.11|4431.66|4431.66|0
1623152200000|2021-06-08 11:36:40|4432.13|4432.13|4432.16|4432.16|4432.16|4432.16|4432.13|4432.13|0
1623152210000|2021-06-08 11:36:50|4432.31|4432.31|4432.42|4432.42|4432.42|4432.42|4432.31|4432.31|0
1623152230000|2021-06-08 11:37:10|4432.45|4432.45|4432.45|4432.45|4432.45|4432.45|4432.45|4432.45|0
1623152280000|2021-06-08 11:38:00|4432.73|4432.73|4432.79|4432.79|4432.79|4432.79|4432.68|4432.68|0
1623152290000|2021-06-08 11:38:10|4433.09|4433.09|4433.57|4433.57|4433.57|4433.57|4433.09|4433.09|0
1623152300000|2021-06-08 11:38:20|4433.59|4433.59|4433.59|4433.59|4433.59|4433.59|4433.59|4433.59|0
1623152330000|2021-06-08 11:38:50|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|0
1623152350000|2021-06-08 11:39:10|4433.01|4433.01|4433.01|4433.01|4433.01|4433.01|4433.01|4433.01|0
1623152360000|2021-06-08 11:39:20|4433.61|4433.61|4433.61|4433.61|4433.61|4433.61|4433.61|4433.61|0
1623152370000|2021-06-08 11:39:30|4433.31|4433.31|4433.31|4433.31|4433.31|4433.31|4433.31|4433.31|0
1623152380000|2021-06-08 11:39:40|4433.2|4433.2|4433.5|4433.5|4433.5|4433.5|4433.2|4433.2|0
1623152390000|2021-06-08 11:39:50|4433.8|4433.8|4433.86|4433.86|4433.86|4433.86|4433.8|4433.8|0
1623152400000|2021-06-08 11:40:00|4433.95|4433.95|4434.24|4434.24|4434.26|4434.26|4433.95|4433.95|0
1623152410000|2021-06-08 11:40:10|4433.94|4433.94|4433.94|4433.94|4433.94|4433.94|4433.94|4433.94|0
1623152420000|2021-06-08 11:40:20|4434.23|4434.23|4433.79|4433.79|4434.23|4434.23|4433.79|4433.79|0
1623152440000|2021-06-08 11:40:40|4434.09|4434.09|4434.05|4434.05|4434.09|4434.09|4434.05|4434.05|0
1623152450000|2021-06-08 11:40:50|4434.01|4434.01|4433.75|4433.75|4434.35|4434.35|4433.75|4433.75|0
1623152460000|2021-06-08 11:41:00|4433.78|4433.78|4433.64|4433.64|4433.78|4433.78|4433.64|4433.64|0
1623152470000|2021-06-08 11:41:10|4433.03|4433.03|4433.01|4433.01|4433.03|4433.03|4433.01|4433.01|0
1623152480000|2021-06-08 11:41:20|4433.03|4433.03|4432.99|4432.99|4433.03|4433.03|4432.99|4432.99|0
1623152490000|2021-06-08 11:41:30|4432.84|4432.84|4432.84|4432.84|4432.84|4432.84|4432.84|4432.84|0
1623152500000|2021-06-08 11:41:40|4432.89|4432.89|4432.89|4432.89|4432.89|4432.89|4432.89|4432.89|0
1623152520000|2021-06-08 11:42:00|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|0
1623152530000|2021-06-08 11:42:10|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|0
1623152540000|2021-06-08 11:42:20|4432.14|4432.14|4431.84|4431.84|4432.14|4432.14|4431.84|4431.84|0
1623152560000|2021-06-08 11:42:40|4431.75|4431.75|4431.27|4431.27|4431.75|4431.75|4431.27|4431.27|0
1623152570000|2021-06-08 11:42:50|4431.09|4431.09|4431.48|4431.48|4431.48|4431.48|4431|4431|0
1623152590000|2021-06-08 11:43:10|4431.79|4431.79|4432.09|4432.09|4432.09|4432.09|4431.79|4431.79|0
1623152640000|2021-06-08 11:44:00|4431.79|4431.79|4432.09|4432.09|4432.09|4432.09|4431.79|4431.79|0
1623152650000|2021-06-08 11:44:10|4432.03|4432.03|4431.86|4431.86|4432.03|4432.03|4431.68|4431.68|0
1623152660000|2021-06-08 11:44:20|4432.46|4432.46|4432.4|4432.4|4432.46|4432.46|4432.4|4432.4|0
1623152670000|2021-06-08 11:44:30|4432.51|4432.51|4432.46|4432.46|4432.51|4432.51|4432.46|4432.46|0
1623152680000|2021-06-08 11:44:40|4432.4|4432.4|4432.7|4432.7|4432.7|4432.7|4432.4|4432.4|0
1623152690000|2021-06-08 11:44:50|4432.76|4432.76|4432.76|4432.76|4432.76|4432.76|4432.76|4432.76|0
1623152700000|2021-06-08 11:45:00|4432.81|4432.81|4432.96|4432.96|4432.96|4432.96|4432.81|4432.81|0
1623152710000|2021-06-08 11:45:10|4433.26|4433.26|4433.26|4433.26|4433.26|4433.26|4433.26|4433.26|0
1623152730000|2021-06-08 11:45:30|4433.86|4433.86|4433.86|4433.86|4433.86|4433.86|4433.86|4433.86|0
1623152740000|2021-06-08 11:45:40|4434.47|4434.47|4434.47|4434.47|4434.47|4434.47|4434.47|4434.47|0
1623152750000|2021-06-08 11:45:50|4434.17|4434.17|4433.26|4433.26|4434.17|4434.17|4433.26|4433.26|0
1623152760000|2021-06-08 11:46:00|4433.32|4433.32|4432.98|4432.98|4433.32|4433.32|4432.93|4432.93|0
1623152770000|2021-06-08 11:46:10|4433|4433|4433.6|4433.6|4433.6|4433.6|4433|4433|0
1623152810000|2021-06-08 11:46:50|4433.9|4433.9|4433.9|4433.9|4433.9|4433.9|4433.9|4433.9|0
1623152830000|2021-06-08 11:47:10|4433.96|4433.96|4433.96|4433.96|4433.96|4433.96|4433.96|4433.96|0
1623152840000|2021-06-08 11:47:20|4433.93|4433.93|4433.93|4433.93|4433.93|4433.93|4433.93|4433.93|0
1623152850000|2021-06-08 11:47:30|4433.9|4433.9|4433.9|4433.9|4433.9|4433.9|4433.9|4433.9|0
1623152870000|2021-06-08 11:47:50|4433.96|4433.96|4433.96|4433.96|4433.96|4433.96|4433.96|4433.96|0
1623152880000|2021-06-08 11:48:00|4434.14|4434.14|4434.32|4434.32|4434.32|4434.32|4434.14|4434.14|0
1623152890000|2021-06-08 11:48:10|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|0
1623152900000|2021-06-08 11:48:20|4434.44|4434.44|4434.44|4434.44|4434.44|4434.44|4434.44|4434.44|0
1623152910000|2021-06-08 11:48:30|4434.57|4434.57|4434.61|4434.61|4434.61|4434.61|4434.57|4434.57|0
1623152920000|2021-06-08 11:48:40|4434.63|4434.63|4434.79|4434.79|4434.79|4434.79|4434.63|4434.63|0
1623152930000|2021-06-08 11:48:50|4434.84|4434.84|4434.84|4434.84|4434.84|4434.84|4434.84|4434.84|0
1623152950000|2021-06-08 11:49:10|4434.75|4434.75|4434.75|4434.75|4434.75|4434.75|4434.75|4434.75|0
1623152960000|2021-06-08 11:49:20|4434.79|4434.79|4434.79|4434.79|4434.79|4434.79|4434.79|4434.79|0
1623152980000|2021-06-08 11:49:40|4434.7|4434.7|4434.7|4434.7|4434.7|4434.7|4434.7|4434.7|0
1623153000000|2021-06-08 11:50:00|4434.76|4434.76|4434.78|4434.78|4434.78|4434.78|4434.76|4434.76|0
1623153010000|2021-06-08 11:50:10|4434.73|4434.73|4434.73|4434.73|4434.73|4434.73|4434.73|4434.73|0
1623153060000|2021-06-08 11:51:00|4434.65|4434.65|4434.65|4434.65|4434.65|4434.65|4434.56|4434.56|0
1623153070000|2021-06-08 11:51:10|4434.61|4434.61|4434.91|4434.91|4434.91|4434.91|4434.61|4434.61|0
1623153080000|2021-06-08 11:51:20|4435.21|4435.21|4435.08|4435.08|4435.21|4435.21|4435.08|4435.08|0
1623153110000|2021-06-08 11:51:50|4435.11|4435.11|4435.11|4435.11|4435.11|4435.11|4435.11|4435.11|0
1623153120000|2021-06-08 11:52:00|4434.51|4434.51|4434.21|4434.21|4434.51|4434.51|4434.21|4434.21|0
1623153150000|2021-06-08 11:52:30|4434.51|4434.51|4434.51|4434.51|4434.51|4434.51|4434.51|4434.51|0
1623153180000|2021-06-08 11:53:00|4434.53|4434.53|4434.25|4434.25|4434.86|4434.86|4434.25|4434.25|0
1623153190000|2021-06-08 11:53:10|4434.16|4434.16|4434.16|4434.16|4434.16|4434.16|4434.16|4434.16|0
1623153200000|2021-06-08 11:53:20|4434.19|4434.19|4434.19|4434.19|4434.19|4434.19|4434.19|4434.19|0
1623153210000|2021-06-08 11:53:30|4433.89|4433.89|4433.89|4433.89|4433.89|4433.89|4433.89|4433.89|0
1623153240000|2021-06-08 11:54:00|4433.59|4433.59|4434.04|4434.04|4434.19|4434.19|4433.59|4433.59|0
1623153250000|2021-06-08 11:54:10|4433.89|4433.89|4433.89|4433.89|4433.89|4433.89|4433.89|4433.89|0
1623153270000|2021-06-08 11:54:30|4434.19|4434.19|4434.49|4434.49|4434.49|4434.49|4434.19|4434.19|0
1623153280000|2021-06-08 11:54:40|4434.64|4434.64|4434.79|4434.79|4434.79|4434.79|4434.64|4434.64|0
1623153300000|2021-06-08 11:55:00|4435.09|4435.09|4435.56|4435.56|4435.56|4435.56|4435.09|4435.09|0
1623153310000|2021-06-08 11:55:10|4435.5|4435.5|4435.5|4435.5|4435.5|4435.5|4435.5|4435.5|0
1623153320000|2021-06-08 11:55:20|4435.8|4435.8|4435.8|4435.8|4435.89|4435.89|4435.8|4435.8|0
1623153340000|2021-06-08 11:55:40|4435.83|4435.83|4435.83|4435.83|4435.83|4435.83|4435.83|4435.83|0
1623153350000|2021-06-08 11:55:50|4435.92|4435.92|4435.92|4435.92|4435.92|4435.92|4435.92|4435.92|0
1623153360000|2021-06-08 11:56:00|4435.89|4435.89|4435.89|4435.89|4435.89|4435.89|4435.89|4435.89|0
1623153380000|2021-06-08 11:56:20|4435.98|4435.98|4435.68|4435.68|4435.98|4435.98|4435.68|4435.68|0
1623153390000|2021-06-08 11:56:30|4435.38|4435.38|4435.38|4435.38|4435.38|4435.38|4435.38|4435.38|0
1623153420000|2021-06-08 11:57:00|4435.08|4435.08|4435.08|4435.08|4435.08|4435.08|4435.08|4435.08|0
1623153430000|2021-06-08 11:57:10|4434.78|4434.78|4434.78|4434.78|4434.78|4434.78|4434.78|4434.78|0
1623153440000|2021-06-08 11:57:20|4434.74|4434.74|4434.7|4434.7|4434.74|4434.74|4434.7|4434.7|0
1623153470000|2021-06-08 11:57:50|4434.67|4434.67|4434.67|4434.67|4434.67|4434.67|4434.67|4434.67|0
1623153480000|2021-06-08 11:58:00|4434.58|4434.58|4434.58|4434.58|4434.58|4434.58|4434.58|4434.58|0
1623153490000|2021-06-08 11:58:10|4434.67|4434.67|4434.97|4434.97|4434.97|4434.97|4434.67|4434.67|0
1623153500000|2021-06-08 11:58:20|4434.85|4434.85|4434.79|4434.79|4434.85|4434.85|4434.79|4434.79|0
1623153540000|2021-06-08 11:59:00|4435.09|4435.09|4435.09|4435.09|4435.09|4435.09|4435.09|4435.09|0
1623153550000|2021-06-08 11:59:10|4435.39|4435.39|4435.39|4435.39|4435.39|4435.39|4435.39|4435.39|0
1623153560000|2021-06-08 11:59:20|4435.7|4435.7|4435.7|4435.7|4435.7|4435.7|4435.7|4435.7|0
1623153600000|2021-06-08 12:00:00|4435.84|4435.84|4435.97|4435.97|4435.99|4435.99|4435.84|4435.84|0
1623153620000|2021-06-08 12:00:20|4436.27|4436.27|4436.57|4436.57|4436.57|4436.57|4436.27|4436.27|0
1623153630000|2021-06-08 12:00:30|4436.87|4436.87|4436.87|4436.87|4436.87|4436.87|4436.87|4436.87|0
1623153640000|2021-06-08 12:00:40|4436.57|4436.57|4436.18|4436.18|4436.57|4436.57|4436.09|4436.09|0
1623153650000|2021-06-08 12:00:50|4436.15|4436.15|4436.11|4436.11|4436.15|4436.15|4436.11|4436.11|0
1623153660000|2021-06-08 12:01:00|4435.81|4435.81|4435.81|4435.81|4435.81|4435.81|4435.81|4435.81|0
1623153700000|2021-06-08 12:01:40|4435.87|4435.87|4435.87|4435.87|4435.87|4435.87|4435.87|4435.87|0
1623153790000|2021-06-08 12:03:10|4435.81|4435.81|4435.81|4435.81|4435.81|4435.81|4435.81|4435.81|0
1623153810000|2021-06-08 12:03:30|4435.66|4435.66|4435.66|4435.66|4435.66|4435.66|4435.66|4435.66|0
1623153830000|2021-06-08 12:03:50|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|0
1623153840000|2021-06-08 12:04:00|4435.31|4435.31|4435.19|4435.19|4435.31|4435.31|4435.19|4435.19|0
1623153850000|2021-06-08 12:04:10|4435.22|4435.22|4435.19|4435.19|4435.22|4435.22|4435.19|4435.19|0
1623153900000|2021-06-08 12:05:00|4435.25|4435.25|4435.25|4435.25|4435.25|4435.25|4435.25|4435.25|0
1623153910000|2021-06-08 12:05:10|4435.16|4435.16|4435.16|4435.16|4435.16|4435.16|4435.16|4435.16|0
1623153920000|2021-06-08 12:05:20|4435.13|4435.13|4435.82|4435.82|4435.82|4435.82|4435.07|4435.07|0
1623153940000|2021-06-08 12:05:40|4435.79|4435.79|4435.79|4435.79|4435.79|4435.79|4435.79|4435.79|0
1623153950000|2021-06-08 12:05:50|4435.94|4435.94|4435.94|4435.94|4435.94|4435.94|4435.94|4435.94|0
1623153960000|2021-06-08 12:06:00|4435.88|4435.88|4436.24|4436.24|4436.24|4436.24|4435.88|4435.88|0
1623153970000|2021-06-08 12:06:10|4436.84|4436.84|4437.1|4437.1|4437.1|4437.1|4436.84|4436.84|0
1623153980000|2021-06-08 12:06:20|4437.06|4437.06|4436.71|4436.71|4437.06|4437.06|4436.71|4436.71|0
1623153990000|2021-06-08 12:06:30|4436.69|4436.69|4436.71|4436.71|4436.71|4436.71|4436.69|4436.69|0
1623154020000|2021-06-08 12:07:00|4436.77|4436.77|4437.07|4437.07|4437.07|4437.07|4436.77|4436.77|0
1623154030000|2021-06-08 12:07:10|4437.13|4437.13|4437.73|4437.73|4437.73|4437.73|4437.13|4437.13|0
1623154040000|2021-06-08 12:07:20|4437.82|4437.82|4437.82|4437.82|4437.97|4437.97|4437.82|4437.82|0
1623154050000|2021-06-08 12:07:30|4437.67|4437.67|4437.52|4437.52|4437.67|4437.67|4437.52|4437.52|0
1623154080000|2021-06-08 12:08:00|4437.67|4437.67|4437.22|4437.22|4437.67|4437.67|4437.22|4437.22|0
1623154100000|2021-06-08 12:08:20|4437.1|4437.1|4437.1|4437.1|4437.1|4437.1|4437.1|4437.1|0
1623154110000|2021-06-08 12:08:30|4437.28|4437.28|4437.22|4437.22|4437.28|4437.28|4437.22|4437.22|0
1623154120000|2021-06-08 12:08:40|4437.16|4437.16|4437.16|4437.16|4437.16|4437.16|4437.16|4437.16|0
1623154130000|2021-06-08 12:08:50|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|0
1623154140000|2021-06-08 12:09:00|4437.39|4437.39|4437.45|4437.45|4437.45|4437.45|4437.39|4437.39|0
1623154150000|2021-06-08 12:09:10|4437.5|4437.5|4437.8|4437.8|4437.8|4437.8|4437.5|4437.5|0
1623154160000|2021-06-08 12:09:20|4437.95|4437.95|4438.1|4438.1|4438.1|4438.1|4437.95|4437.95|0
1623154170000|2021-06-08 12:09:30|4438.16|4438.16|4438.22|4438.22|4438.22|4438.22|4438.16|4438.16|0
1623154180000|2021-06-08 12:09:40|4438.52|4438.52|4438.52|4438.52|4438.52|4438.52|4438.52|4438.52|0
1623154190000|2021-06-08 12:09:50|4438.61|4438.61|4438.61|4438.61|4438.61|4438.61|4438.61|4438.61|0
1623154210000|2021-06-08 12:10:10|4438.44|4438.44|4438.44|4438.44|4438.44|4438.44|4438.44|4438.44|0
1623154220000|2021-06-08 12:10:20|4437.84|4437.84|4437.84|4437.84|4437.84|4437.84|4437.84|4437.84|0
1623154230000|2021-06-08 12:10:30|4437.54|4437.54|4437.54|4437.54|4437.54|4437.54|4437.54|4437.54|0
1623154240000|2021-06-08 12:10:40|4437.51|4437.51|4437.51|4437.51|4437.51|4437.51|4437.51|4437.51|0
1623154250000|2021-06-08 12:10:50|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|0
1623154260000|2021-06-08 12:11:00|4437.33|4437.33|4437.2|4437.2|4437.33|4437.33|4437.2|4437.2|0
1623154280000|2021-06-08 12:11:20|4436.9|4436.9|4436.9|4436.9|4436.9|4436.9|4436.9|4436.9|0
1623154300000|2021-06-08 12:11:40|4437.07|4437.07|4437.07|4437.07|4437.07|4437.07|4437.07|4437.07|0
1623154320000|2021-06-08 12:12:00|4437.67|4437.67|4437.67|4437.67|4437.67|4437.67|4437.67|4437.67|0
1623154340000|2021-06-08 12:12:20|4437.71|4437.71|4437.2|4437.2|4437.8|4437.8|4437.2|4437.2|0
1623154380000|2021-06-08 12:13:00|4437.51|4437.51|4437.48|4437.48|4437.51|4437.51|4437.48|4437.48|0
1623154390000|2021-06-08 12:13:10|4437.42|4437.42|4437.37|4437.37|4437.42|4437.42|4437.37|4437.37|0
1623154410000|2021-06-08 12:13:30|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|0
1623154420000|2021-06-08 12:13:40|4437.16|4437.16|4437.16|4437.16|4437.16|4437.16|4437.16|4437.16|0
1623154470000|2021-06-08 12:14:30|4437.2|4437.2|4437.2|4437.2|4437.2|4437.2|4437.2|4437.2|0
1623154500000|2021-06-08 12:15:00|4437.31|4437.31|4437.31|4437.31|4437.31|4437.31|4437.31|4437.31|0
1623154510000|2021-06-08 12:15:10|4437.34|4437.34|4437.34|4437.34|4437.34|4437.34|4437.34|4437.34|0
1623154520000|2021-06-08 12:15:20|4437.49|4437.49|4437.64|4437.64|4437.64|4437.64|4437.49|4437.49|0
1623154540000|2021-06-08 12:15:40|4437.52|4437.52|4437.22|4437.22|4437.52|4437.52|4437.22|4437.22|0
1623154550000|2021-06-08 12:15:50|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|0
1623154560000|2021-06-08 12:16:00|4437.05|4437.05|4436.88|4436.88|4437.05|4437.05|4436.88|4436.88|0
1623154570000|2021-06-08 12:16:10|4436.82|4436.82|4436.82|4436.82|4436.82|4436.82|4436.82|4436.82|0
1623154580000|2021-06-08 12:16:20|4436.8|4436.8|4436.77|4436.77|4436.8|4436.8|4436.77|4436.77|0
1623154600000|2021-06-08 12:16:40|4436.84|4436.84|4436.54|4436.54|4436.84|4436.84|4436.54|4436.54|0
1623154620000|2021-06-08 12:17:00|4436.69|4436.69|4437.11|4437.11|4437.11|4437.11|4436.69|4436.69|0
1623154630000|2021-06-08 12:17:10|4436.99|4436.99|4436.88|4436.88|4436.99|4436.99|4436.88|4436.88|0
1623154660000|2021-06-08 12:17:40|4436.82|4436.82|4436.82|4436.82|4436.82|4436.82|4436.82|4436.82|0
1623154690000|2021-06-08 12:18:10|4436.71|4436.71|4436.71|4436.71|4436.71|4436.71|4436.71|4436.71|0
1623154700000|2021-06-08 12:18:20|4436.41|4436.41|4436.32|4436.32|4436.41|4436.41|4436.32|4436.32|0
1623154720000|2021-06-08 12:18:40|4435.72|4435.72|4435.72|4435.72|4435.72|4435.72|4435.72|4435.72|0
1623154730000|2021-06-08 12:18:50|4435.77|4435.77|4435.77|4435.77|4435.77|4435.77|4435.77|4435.77|0
1623154740000|2021-06-08 12:19:00|4435.89|4435.89|4435.89|4435.89|4435.89|4435.89|4435.89|4435.89|0
1623154750000|2021-06-08 12:19:10|4436.19|4436.19|4436.19|4436.19|4436.19|4436.19|4436.19|4436.19|0
1623154790000|2021-06-08 12:19:50|4436.04|4436.04|4436.04|4436.04|4436.04|4436.04|4436.04|4436.04|0
1623154800000|2021-06-08 12:20:00|4436.27|4436.27|4435.97|4435.97|4436.27|4436.27|4435.97|4435.97|0
1623154810000|2021-06-08 12:20:10|4435.91|4435.91|4435.91|4435.91|4435.91|4435.91|4435.91|4435.91|0
1623154850000|2021-06-08 12:20:50|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|0
1623154870000|2021-06-08 12:21:10|4436.27|4436.27|4436.27|4436.27|4436.27|4436.27|4436.27|4436.27|0
1623154880000|2021-06-08 12:21:20|4436.57|4436.57|4436.87|4436.87|4436.87|4436.87|4436.57|4436.57|0
1623154910000|2021-06-08 12:21:50|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|0
1623154920000|2021-06-08 12:22:00|4437.89|4437.89|4437.89|4437.89|4437.89|4437.89|4437.89|4437.89|0
1623154930000|2021-06-08 12:22:10|4437.77|4437.77|4437.77|4437.77|4437.77|4437.77|4437.77|4437.77|0
1623154940000|2021-06-08 12:22:20|4438.07|4438.07|4437.92|4437.92|4438.07|4438.07|4437.92|4437.92|0
1623154950000|2021-06-08 12:22:30|4438.52|4438.52|4438.52|4438.52|4438.52|4438.52|4438.52|4438.52|0
1623154960000|2021-06-08 12:22:40|4438.82|4438.82|4439.12|4439.12|4439.12|4439.12|4438.82|4438.82|0
1623154980000|2021-06-08 12:23:00|4438.82|4438.82|4438.82|4438.82|4438.82|4438.82|4438.82|4438.82|0
1623154990000|2021-06-08 12:23:10|4439.12|4439.12|4439.14|4439.14|4439.16|4439.16|4439.12|4439.12|0
1623155000000|2021-06-08 12:23:20|4439.44|4439.44|4439.62|4439.62|4439.62|4439.62|4439.44|4439.44|0
1623155010000|2021-06-08 12:23:30|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|0
1623155020000|2021-06-08 12:23:40|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|0
1623155050000|2021-06-08 12:24:10|4438.96|4438.96|4438.96|4438.96|4438.96|4438.96|4438.96|4438.96|0
1623155060000|2021-06-08 12:24:20|4438.92|4438.92|4438.53|4438.53|4438.92|4438.92|4438.49|4438.49|0
1623155080000|2021-06-08 12:24:40|4438.23|4438.23|4438.23|4438.23|4438.23|4438.23|4438.23|4438.23|0
1623155120000|2021-06-08 12:25:20|4438.27|4438.27|4438.31|4438.31|4438.31|4438.31|4438.27|4438.27|0
1623155150000|2021-06-08 12:25:50|4438.27|4438.27|4438.27|4438.27|4438.27|4438.27|4438.27|4438.27|0
1623155160000|2021-06-08 12:26:00|4438.24|4438.24|4438.24|4438.24|4438.24|4438.24|4438.24|4438.24|0
1623155170000|2021-06-08 12:26:10|4438.09|4438.09|4438.09|4438.09|4438.09|4438.09|4438.09|4438.09|0
1623155200000|2021-06-08 12:26:40|4438.12|4438.12|4438.12|4438.12|4438.12|4438.12|4438.12|4438.12|0
1623155220000|2021-06-08 12:27:00|4438.27|4438.27|4438.27|4438.27|4438.27|4438.27|4438.27|4438.27|0
1623155240000|2021-06-08 12:27:20|4437.97|4437.97|4437.97|4437.97|4437.97|4437.97|4437.97|4437.97|0
1623155260000|2021-06-08 12:27:40|4437.07|4437.07|4437.07|4437.07|4437.07|4437.07|4437.07|4437.07|0
1623155280000|2021-06-08 12:28:00|4436.9|4436.9|4436.9|4436.9|4436.9|4436.9|4436.9|4436.9|0
1623155290000|2021-06-08 12:28:10|4436.86|4436.86|4437.76|4437.76|4437.76|4437.76|4436.86|4436.86|0
1623155300000|2021-06-08 12:28:20|4437.91|4437.91|4438.06|4438.06|4438.06|4438.06|4437.91|4437.91|0
1623155310000|2021-06-08 12:28:30|4437.94|4437.94|4437.94|4437.94|4437.94|4437.94|4437.94|4437.94|0
1623155350000|2021-06-08 12:29:10|4437.96|4437.96|4437.96|4437.96|4437.96|4437.96|4437.96|4437.96|0
1623155380000|2021-06-08 12:29:40|4438.01|4438.01|4438.15|4438.15|4438.15|4438.15|4438.01|4438.01|0
1623155400000|2021-06-08 12:30:00|4438.38|4438.38|4438.41|4438.41|4438.41|4438.41|4438.26|4438.26|0
1623155410000|2021-06-08 12:30:10|4438.44|4438.44|4439.34|4439.34|4439.34|4439.34|4438.44|4438.44|0
1623155420000|2021-06-08 12:30:20|4439.04|4439.04|4439.04|4439.04|4439.04|4439.04|4439.04|4439.04|0
1623155440000|2021-06-08 12:30:40|4438.74|4438.74|4438.44|4438.44|4438.74|4438.74|4438.44|4438.44|0
1623155450000|2021-06-08 12:30:50|4438.29|4438.29|4438.29|4438.29|4438.29|4438.29|4438.29|4438.29|0
1623155470000|2021-06-08 12:31:10|4437.99|4437.99|4437.99|4437.99|4437.99|4437.99|4437.99|4437.99|0
1623155490000|2021-06-08 12:31:30|4437.84|4437.84|4437.84|4437.84|4437.84|4437.84|4437.84|4437.84|0
1623155520000|2021-06-08 12:32:00|4437.75|4437.75|4437.6|4437.6|4437.75|4437.75|4437.6|4437.6|0
1623155530000|2021-06-08 12:32:10|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|0
1623155560000|2021-06-08 12:32:40|4438.2|4438.2|4438.2|4438.2|4438.2|4438.2|4438.2|4438.2|0
1623155570000|2021-06-08 12:32:50|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|0
1623155580000|2021-06-08 12:33:00|4437.81|4437.81|4437.81|4437.81|4437.81|4437.81|4437.81|4437.81|0
1623155590000|2021-06-08 12:33:10|4437.99|4437.99|4437.99|4437.99|4437.99|4437.99|4437.99|4437.99|0
1623155600000|2021-06-08 12:33:20|4437.69|4437.69|4437.39|4437.39|4437.69|4437.69|4437.39|4437.39|0
1623155610000|2021-06-08 12:33:30|4437.36|4437.36|4437.36|4437.36|4437.36|4437.36|4437.36|4437.36|0
1623155620000|2021-06-08 12:33:40|4437.21|4437.21|4437.66|4437.66|4437.66|4437.66|4437.21|4437.21|0
1623155630000|2021-06-08 12:33:50|4437.51|4437.51|4437.49|4437.49|4437.51|4437.51|4437.49|4437.49|0
1623155640000|2021-06-08 12:34:00|4437.52|4437.52|4437.66|4437.66|4437.66|4437.66|4437.52|4437.52|0
1623155650000|2021-06-08 12:34:10|4437.52|4437.52|4437.52|4437.52|4437.52|4437.52|4437.52|4437.52|0
1623155690000|2021-06-08 12:34:50|4437.82|4437.82|4438.11|4438.11|4438.11|4438.11|4437.82|4437.82|0
1623155700000|2021-06-08 12:35:00|4438.46|4438.46|4438.43|4438.43|4438.46|4438.46|4438.1|4438.1|0
1623155710000|2021-06-08 12:35:10|4438.52|4438.52|4438.52|4438.52|4438.52|4438.52|4438.52|4438.52|0
1623155720000|2021-06-08 12:35:20|4438.54|4438.54|4438.91|4438.91|4438.91|4438.91|4438.54|4438.54|0
1623155740000|2021-06-08 12:35:40|4438.93|4438.93|4438.64|4438.64|4438.93|4438.93|4438.64|4438.64|0
1623155760000|2021-06-08 12:36:00|4438.66|4438.66|4438.66|4438.66|4438.66|4438.66|4438.66|4438.66|0
1623155780000|2021-06-08 12:36:20|4438.83|4438.83|4438.72|4438.72|4438.83|4438.83|4438.72|4438.72|0
1623155790000|2021-06-08 12:36:30|4438.42|4438.42|4438.42|4438.42|4438.42|4438.42|4438.42|4438.42|0
1623155800000|2021-06-08 12:36:40|4438.48|4438.48|4438.48|4438.48|4438.48|4438.48|4438.48|4438.48|0
1623155810000|2021-06-08 12:36:50|4438.88|4438.88|4438.88|4438.88|4438.88|4438.88|4438.88|4438.88|0
1623155820000|2021-06-08 12:37:00|4438.82|4438.82|4438.22|4438.22|4438.82|4438.82|4437.92|4437.92|0
1623155830000|2021-06-08 12:37:10|4437.62|4437.62|4437.62|4437.62|4437.62|4437.62|4437.62|4437.62|0
1623155840000|2021-06-08 12:37:20|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|0
1623155850000|2021-06-08 12:37:30|4437.74|4437.74|4437.74|4437.74|4437.74|4437.74|4437.74|4437.74|0
1623155860000|2021-06-08 12:37:40|4437.59|4437.59|4437.62|4437.62|4437.62|4437.62|4437.59|4437.59|0
1623155870000|2021-06-08 12:37:50|4437.73|4437.73|4438.48|4438.48|4438.48|4438.48|4437.73|4437.73|0
1623155890000|2021-06-08 12:38:10|4438.54|4438.54|4438.54|4438.54|4438.6|4438.6|4438.54|4438.54|0
1623155900000|2021-06-08 12:38:20|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|0
1623155910000|2021-06-08 12:38:30|4438.51|4438.51|4438.51|4438.51|4438.51|4438.51|4438.51|4438.51|0
1623155940000|2021-06-08 12:39:00|4438.06|4438.06|4438.06|4438.06|4438.06|4438.06|4438.06|4438.06|0
1623155970000|2021-06-08 12:39:30|4438.66|4438.66|4438.66|4438.66|4438.66|4438.66|4438.66|4438.66|0
1623155980000|2021-06-08 12:39:40|4438.51|4438.51|4438.51|4438.51|4438.51|4438.51|4438.51|4438.51|0
1623155990000|2021-06-08 12:39:50|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|0
1623156010000|2021-06-08 12:40:10|4438.6|4438.6|4438.65|4438.65|4438.71|4438.71|4438.31|4438.31|0
1623156020000|2021-06-08 12:40:20|4438.48|4438.48|4438.52|4438.52|4438.52|4438.52|4438.48|4438.48|0
1623156030000|2021-06-08 12:40:30|4438.46|4438.46|4438.76|4438.76|4438.76|4438.76|4438.46|4438.46|0
1623156060000|2021-06-08 12:41:00|4438.87|4438.87|4439.17|4439.17|4439.17|4439.17|4438.87|4438.87|0
1623156070000|2021-06-08 12:41:10|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|0
1623156080000|2021-06-08 12:41:20|4439.05|4439.05|4439.11|4439.11|4439.11|4439.11|4439.05|4439.05|0
1623156090000|2021-06-08 12:41:30|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|4439.56|0
1623156100000|2021-06-08 12:41:40|4439.41|4439.41|4439.74|4439.74|4439.74|4439.74|4439.29|4439.29|0
1623156120000|2021-06-08 12:42:00|4439.62|4439.62|4440.58|4440.58|4440.58|4440.58|4439.62|4439.62|0
1623156130000|2021-06-08 12:42:10|4440.88|4440.88|4440.88|4440.88|4440.88|4440.88|4440.88|4440.88|0
1623156140000|2021-06-08 12:42:20|4441.03|4441.03|4441.63|4441.63|4441.63|4441.63|4441.03|4441.03|0
1623156160000|2021-06-08 12:42:40|4441.33|4441.33|4441.33|4441.33|4441.33|4441.33|4441.33|4441.33|0
1623156170000|2021-06-08 12:42:50|4441.03|4441.03|4440.43|4440.43|4441.03|4441.03|4440.43|4440.43|0
1623156180000|2021-06-08 12:43:00|4441.03|4441.03|4441.61|4441.61|4441.61|4441.61|4441.01|4441.01|0
1623156190000|2021-06-08 12:43:10|4441.49|4441.49|4441.78|4441.78|4441.78|4441.78|4441.49|4441.49|0
1623156200000|2021-06-08 12:43:20|4442.08|4442.08|4442.08|4442.08|4442.08|4442.08|4442.08|4442.08|0
1623156220000|2021-06-08 12:43:40|4442.14|4442.14|4440.94|4440.94|4442.14|4442.14|4440.94|4440.94|0
1623156230000|2021-06-08 12:43:50|4440.64|4440.64|4440.28|4440.28|4440.64|4440.64|4440.28|4440.28|0
1623156260000|2021-06-08 12:44:20|4440.25|4440.25|4440.25|4440.25|4440.25|4440.25|4440.25|4440.25|0
1623156270000|2021-06-08 12:44:30|4440.4|4440.4|4440.4|4440.4|4440.4|4440.4|4440.4|4440.4|0
1623156280000|2021-06-08 12:44:40|4440.7|4440.7|4440.7|4440.7|4440.7|4440.7|4440.7|4440.7|0
1623156300000|2021-06-08 12:45:00|4440.65|4440.65|4440.82|4440.82|4440.82|4440.82|4440.65|4440.65|0
1623156310000|2021-06-08 12:45:10|4440.93|4440.93|4441.51|4441.51|4441.56|4441.56|4440.93|4440.93|0
1623156320000|2021-06-08 12:45:20|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|0
1623156330000|2021-06-08 12:45:30|4441.39|4441.39|4441.34|4441.34|4441.39|4441.39|4441.34|4441.34|0
1623156350000|2021-06-08 12:45:50|4441.64|4441.64|4441.03|4441.03|4441.64|4441.64|4441.03|4441.03|0
1623156360000|2021-06-08 12:46:00|4441.64|4441.64|4441.64|4441.64|4441.69|4441.69|4441.64|4441.64|0
1623156370000|2021-06-08 12:46:10|4441.75|4441.75|4441.86|4441.86|4441.86|4441.86|4441.75|4441.75|0
1623156380000|2021-06-08 12:46:20|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|0
1623156390000|2021-06-08 12:46:30|4442.39|4442.39|4442.28|4442.28|4442.39|4442.39|4442.28|4442.28|0
1623156400000|2021-06-08 12:46:40|4442.25|4442.25|4442.35|4442.35|4442.35|4442.35|4442.25|4442.25|0
1623156410000|2021-06-08 12:46:50|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|0
1623156420000|2021-06-08 12:47:00|4442.32|4442.32|4442.62|4442.62|4442.62|4442.62|4442.32|4442.32|0
1623156430000|2021-06-08 12:47:10|4442.9|4442.9|4442.9|4442.9|4442.9|4442.9|4442.9|4442.9|0
1623156440000|2021-06-08 12:47:20|4442.86|4442.86|4442.86|4442.86|4442.86|4442.86|4442.86|4442.86|0
1623156450000|2021-06-08 12:47:30|4442.75|4442.75|4441.55|4441.55|4442.75|4442.75|4441.55|4441.55|0
1623156480000|2021-06-08 12:48:00|4442.45|4442.45|4441.55|4441.55|4442.45|4442.45|4441.55|4441.55|0
1623156490000|2021-06-08 12:48:10|4442.15|4442.15|4442.02|4442.02|4442.15|4442.15|4441.68|4441.68|0
1623156500000|2021-06-08 12:48:20|4441.91|4441.91|4441.91|4441.91|4441.91|4441.91|4441.91|4441.91|0
1623156510000|2021-06-08 12:48:30|4441.61|4441.61|4441.61|4441.61|4441.61|4441.61|4441.61|4441.61|0
1623156520000|2021-06-08 12:48:40|4441.5|4441.5|4442.7|4442.7|4442.7|4442.7|4441.5|4441.5|0
1623156530000|2021-06-08 12:48:50|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|0
1623156540000|2021-06-08 12:49:00|4442.85|4442.85|4442.55|4442.55|4442.85|4442.85|4442.55|4442.55|0
1623156550000|2021-06-08 12:49:10|4442.53|4442.53|4442.53|4442.53|4442.53|4442.53|4442.53|4442.53|0
1623156560000|2021-06-08 12:49:20|4442.23|4442.23|4442.53|4442.53|4442.53|4442.53|4442.23|4442.23|0
1623156590000|2021-06-08 12:49:50|4442.23|4442.23|4442.23|4442.23|4442.23|4442.23|4442.23|4442.23|0
1623156600000|2021-06-08 12:50:00|4442.27|4442.27|4442.16|4442.16|4442.27|4442.27|4442.16|4442.16|0
1623156610000|2021-06-08 12:50:10|4442.04|4442.04|4441.99|4441.99|4442.04|4442.04|4441.99|4441.99|0
1623156620000|2021-06-08 12:50:20|4442.14|4442.14|4441.84|4441.84|4442.14|4442.14|4441.84|4441.84|0
1623156630000|2021-06-08 12:50:30|4441.69|4441.69|4442.26|4442.26|4442.26|4442.26|4441.69|4441.69|0
1623156640000|2021-06-08 12:50:40|4441.96|4441.96|4442.26|4442.26|4442.26|4442.26|4441.96|4441.96|0
1623156660000|2021-06-08 12:51:00|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|0
1623156670000|2021-06-08 12:51:10|4441.62|4441.62|4441.73|4441.73|4441.73|4441.73|4441.62|4441.62|0
1623156680000|2021-06-08 12:51:20|4441.43|4441.43|4441.28|4441.28|4441.43|4441.43|4441.28|4441.28|0
1623156690000|2021-06-08 12:51:30|4441.58|4441.58|4441.58|4441.58|4441.58|4441.58|4441.58|4441.58|0
1623156710000|2021-06-08 12:51:50|4441.56|4441.56|4441.56|4441.56|4441.56|4441.56|4441.56|4441.56|0
1623156720000|2021-06-08 12:52:00|4441.5|4441.5|4441.74|4441.74|4441.74|4441.74|4441.44|4441.44|0
1623156740000|2021-06-08 12:52:20|4441.83|4441.83|4441.83|4441.83|4441.83|4441.83|4441.83|4441.83|0
1623156750000|2021-06-08 12:52:30|4441.68|4441.68|4441.98|4441.98|4441.98|4441.98|4441.68|4441.68|0
1623156780000|2021-06-08 12:53:00|4442.28|4442.28|4442.58|4442.58|4442.58|4442.58|4442.28|4442.28|0
1623156790000|2021-06-08 12:53:10|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|4442.47|4442.47|0
1623156800000|2021-06-08 12:53:20|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|0
1623156810000|2021-06-08 12:53:30|4442.19|4442.19|4442.04|4442.04|4442.19|4442.19|4442.04|4442.04|0
1623156820000|2021-06-08 12:53:40|4441.74|4441.74|4441.92|4441.92|4441.92|4441.92|4441.74|4441.74|0
1623156840000|2021-06-08 12:54:00|4441.62|4441.62|4441.62|4441.62|4441.62|4441.62|4441.62|4441.62|0
1623156850000|2021-06-08 12:54:10|4441.85|4441.85|4441.99|4441.99|4441.99|4441.99|4441.85|4441.85|0
1623156860000|2021-06-08 12:54:20|4441.69|4441.69|4441.46|4441.46|4441.69|4441.69|4441.46|4441.46|0
1623156870000|2021-06-08 12:54:30|4441.16|4441.16|4441.16|4441.16|4441.16|4441.16|4441.16|4441.16|0
1623156890000|2021-06-08 12:54:50|4441.46|4441.46|4441.46|4441.46|4441.46|4441.46|4441.46|4441.46|0
1623156920000|2021-06-08 12:55:20|4441.76|4441.76|4441.62|4441.62|4441.76|4441.76|4441.62|4441.62|0
1623156930000|2021-06-08 12:55:30|4441.47|4441.47|4441.47|4441.47|4441.47|4441.47|4441.29|4441.29|0
1623156940000|2021-06-08 12:55:40|4441.77|4441.77|4441.66|4441.66|4441.81|4441.81|4441.51|4441.51|0
1623156950000|2021-06-08 12:55:50|4442.11|4442.11|4442.13|4442.13|4442.25|4442.25|4442.11|4442.11|0
1623156970000|2021-06-08 12:56:10|4441.83|4441.83|4442.63|4442.63|4442.63|4442.63|4441.83|4441.83|0
1623156980000|2021-06-08 12:56:20|4442.93|4442.93|4442.95|4442.95|4442.95|4442.95|4442.93|4442.93|0
1623157000000|2021-06-08 12:56:40|4442.55|4442.55|4442.11|4442.11|4442.92|4442.92|4442.11|4442.11|0
1623157030000|2021-06-08 12:57:10|4441.81|4441.81|4441.81|4441.81|4441.81|4441.81|4441.81|4441.81|0
1623157040000|2021-06-08 12:57:20|4441.51|4441.51|4441.51|4441.51|4441.51|4441.51|4441.51|4441.51|0
1623157050000|2021-06-08 12:57:30|4442.11|4442.11|4442.11|4442.11|4442.11|4442.11|4441.81|4441.81|0
1623157080000|2021-06-08 12:58:00|4442.08|4442.08|4441.78|4441.78|4442.08|4442.08|4441.78|4441.78|0
1623157110000|2021-06-08 12:58:30|4441.81|4441.81|4441.82|4441.82|4441.82|4441.82|4441.77|4441.77|0
1623157150000|2021-06-08 12:59:10|4441.91|4441.91|4442.12|4442.12|4442.12|4442.12|4441.82|4441.82|0
1623157160000|2021-06-08 12:59:20|4441.97|4441.97|4441.8|4441.8|4442.11|4442.11|4441.8|4441.8|0
1623157170000|2021-06-08 12:59:30|4441.82|4441.82|4441.87|4441.87|4441.87|4441.87|4441.82|4441.82|0
1623157180000|2021-06-08 12:59:40|4441.75|4441.75|4442.1|4442.1|4442.1|4442.1|4441.75|4441.75|0
1623157190000|2021-06-08 12:59:50|4441.95|4441.95|4441.95|4441.95|4441.95|4441.95|4441.95|4441.95|0
1623157200000|2021-06-08 13:00:00|4442.25|4442.25|4442.25|4442.25|4442.25|4442.25|4442.25|4442.25|0
1623157210000|2021-06-08 13:00:10|4442.27|4442.27|4441.99|4441.99|4442.29|4442.29|4441.99|4441.99|0
1623157220000|2021-06-08 13:00:20|4442.04|4442.04|4442.04|4442.04|4442.04|4442.04|4442.04|4442.04|0
1623157280000|2021-06-08 13:01:20|4442.34|4442.34|4442.43|4442.43|4442.43|4442.43|4442.34|4442.34|0
1623157290000|2021-06-08 13:01:30|4442.34|4442.34|4441.89|4441.89|4442.49|4442.49|4441.89|4441.89|0
1623157300000|2021-06-08 13:01:40|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|0
1623157310000|2021-06-08 13:01:50|4441.63|4441.63|4441.63|4441.63|4441.63|4441.63|4441.63|4441.63|0
1623157320000|2021-06-08 13:02:00|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|0
1623157330000|2021-06-08 13:02:10|4442.83|4442.83|4442.83|4442.83|4442.83|4442.83|4442.83|4442.83|0
1623157350000|2021-06-08 13:02:30|4442.53|4442.53|4442.53|4442.53|4442.53|4442.53|4442.53|4442.53|0
1623157370000|2021-06-08 13:02:50|4442.65|4442.65|4442.65|4442.65|4442.65|4442.65|4442.65|4442.65|0
1623157400000|2021-06-08 13:03:20|4442.93|4442.93|4442.79|4442.79|4442.93|4442.93|4442.79|4442.79|0
1623157410000|2021-06-08 13:03:30|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|0
1623157420000|2021-06-08 13:03:40|4442.51|4442.51|4442.51|4442.51|4442.51|4442.51|4442.51|4442.51|0
1623157430000|2021-06-08 13:03:50|4442.81|4442.81|4443.14|4443.14|4443.14|4443.14|4442.81|4442.81|0
1623157440000|2021-06-08 13:04:00|4442.84|4442.84|4442.69|4442.69|4442.84|4442.84|4442.69|4442.69|0
1623157450000|2021-06-08 13:04:10|4442.54|4442.54|4442.69|4442.69|4442.69|4442.69|4442.51|4442.51|0
1623157460000|2021-06-08 13:04:20|4442.39|4442.39|4442.39|4442.39|4442.39|4442.39|4442.39|4442.39|0
1623157470000|2021-06-08 13:04:30|4442.69|4442.69|4442.69|4442.69|4442.69|4442.69|4442.69|4442.69|0
1623157490000|2021-06-08 13:04:50|4442.71|4442.71|4442.8|4442.8|4442.8|4442.8|4442.71|4442.71|0
1623157500000|2021-06-08 13:05:00|4442.5|4442.5|4442.5|4442.5|4442.5|4442.5|4442.5|4442.5|0
1623157510000|2021-06-08 13:05:10|4442.53|4442.53|4442.53|4442.53|4442.53|4442.53|4442.53|4442.53|0
1623157520000|2021-06-08 13:05:20|4442.68|4442.68|4443.24|4443.24|4443.24|4443.24|4442.68|4442.68|0
1623157530000|2021-06-08 13:05:30|4443.54|4443.54|4443.54|4443.54|4443.84|4443.84|4443.54|4443.54|0
1623157550000|2021-06-08 13:05:50|4443.42|4443.42|4442.89|4442.89|4443.42|4443.42|4442.89|4442.89|0
1623157580000|2021-06-08 13:06:20|4443.12|4443.12|4443.1|4443.1|4443.12|4443.12|4443.1|4443.1|0
1623157590000|2021-06-08 13:06:30|4443.25|4443.25|4443.39|4443.39|4443.39|4443.39|4443.25|4443.25|0
1623157600000|2021-06-08 13:06:40|4443.34|4443.34|4443.34|4443.34|4443.34|4443.34|4443.34|4443.34|0
1623157610000|2021-06-08 13:06:50|4443.28|4443.28|4443.28|4443.28|4443.28|4443.28|4443.28|4443.28|0
1623157630000|2021-06-08 13:07:10|4443.16|4443.16|4443.14|4443.14|4443.16|4443.16|4443.14|4443.14|0
1623157650000|2021-06-08 13:07:30|4443.12|4443.12|4443.47|4443.47|4443.47|4443.47|4443.12|4443.12|0
1623157660000|2021-06-08 13:07:40|4443.49|4443.49|4443.51|4443.51|4443.51|4443.51|4443.49|4443.49|0
1623157670000|2021-06-08 13:07:50|4443.45|4443.45|4443.42|4443.42|4443.45|4443.45|4443.42|4443.42|0
1623157680000|2021-06-08 13:08:00|4443.45|4443.45|4443.42|4443.42|4443.45|4443.45|4443.42|4443.42|0
1623157690000|2021-06-08 13:08:10|4443.36|4443.36|4442.61|4442.61|4443.66|4443.66|4442.61|4442.61|0
1623157700000|2021-06-08 13:08:20|4442.58|4442.58|4442.91|4442.91|4442.91|4442.91|4442.58|4442.58|0
1623157710000|2021-06-08 13:08:30|4443.06|4443.06|4442.93|4442.93|4443.06|4443.06|4442.91|4442.91|0
1623157720000|2021-06-08 13:08:40|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|0
1623157730000|2021-06-08 13:08:50|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|0
1623157740000|2021-06-08 13:09:00|4442.9|4442.9|4442.9|4442.9|4442.9|4442.9|4442.9|4442.9|0
1623157750000|2021-06-08 13:09:10|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|0
1623157780000|2021-06-08 13:09:40|4442.78|4442.78|4442.72|4442.72|4442.78|4442.78|4442.72|4442.72|0
1623157790000|2021-06-08 13:09:50|4443.02|4443.02|4443.02|4443.02|4443.02|4443.02|4443.02|4443.02|0
1623157800000|2021-06-08 13:10:00|4442.96|4442.96|4442.99|4442.99|4442.99|4442.99|4442.96|4442.96|0
1623157830000|2021-06-08 13:10:30|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|0
1623157840000|2021-06-08 13:10:40|4443.44|4443.44|4443.59|4443.59|4443.59|4443.59|4443.44|4443.44|0
1623157850000|2021-06-08 13:10:50|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|0
1623157860000|2021-06-08 13:11:00|4443.86|4443.86|4444.09|4444.09|4444.09|4444.09|4443.86|4443.86|0
1623157870000|2021-06-08 13:11:10|4444.39|4444.39|4444.39|4444.39|4444.39|4444.39|4444.39|4444.39|0
1623157880000|2021-06-08 13:11:20|4444.41|4444.41|4444.32|4444.32|4444.41|4444.41|4444.32|4444.32|0
1623157900000|2021-06-08 13:11:40|4444.09|4444.09|4443.98|4443.98|4444.09|4444.09|4443.98|4443.98|0
1623157910000|2021-06-08 13:11:50|4444|4444|4444|4444|4444|4444|4444|4444|0
1623157920000|2021-06-08 13:12:00|4443.89|4443.89|4444.03|4444.03|4444.03|4444.03|4443.83|4443.83|0
1623157930000|2021-06-08 13:12:10|4443.92|4443.92|4444.11|4444.11|4444.11|4444.11|4443.8|4443.8|0
1623157940000|2021-06-08 13:12:20|4443.96|4443.96|4443.96|4443.96|4443.96|4443.96|4443.96|4443.96|0
1623157950000|2021-06-08 13:12:30|4443.66|4443.66|4443.72|4443.72|4443.72|4443.72|4443.63|4443.63|0
1623157960000|2021-06-08 13:12:40|4443.77|4443.77|4443.77|4443.77|4443.77|4443.77|4443.77|4443.77|0
1623157970000|2021-06-08 13:12:50|4443.62|4443.62|4443.62|4443.62|4443.62|4443.62|4443.62|4443.62|0
1623157980000|2021-06-08 13:13:00|4443.32|4443.32|4443.34|4443.34|4443.34|4443.34|4443.32|4443.32|0
1623158010000|2021-06-08 13:13:30|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|0
1623158030000|2021-06-08 13:13:50|4442.86|4442.86|4442.71|4442.71|4442.86|4442.86|4442.56|4442.56|0
1623158040000|2021-06-08 13:14:00|4443.01|4443.01|4443.13|4443.13|4443.13|4443.13|4443.01|4443.01|0
1623158050000|2021-06-08 13:14:10|4443.18|4443.18|4443.24|4443.24|4443.24|4443.24|4443.18|4443.18|0
1623158060000|2021-06-08 13:14:20|4443.3|4443.3|4443.6|4443.6|4443.6|4443.6|4443.3|4443.3|0
1623158070000|2021-06-08 13:14:30|4444|4444|4444|4444|4444|4444|4444|4444|0
1623158080000|2021-06-08 13:14:40|4443.4|4443.4|4443.4|4443.4|4443.4|4443.4|4443.4|4443.4|0
1623158100000|2021-06-08 13:15:00|4443.55|4443.55|4444.15|4444.15|4444.15|4444.15|4443.55|4443.55|0
1623158110000|2021-06-08 13:15:10|4444.32|4444.32|4444.32|4444.32|4444.32|4444.32|4444.32|4444.32|0
1623158120000|2021-06-08 13:15:20|4444.44|4444.44|4444.85|4444.85|4444.85|4444.85|4444.38|4444.38|0
1623158130000|2021-06-08 13:15:30|4445.3|4445.3|4445.45|4445.45|4445.6|4445.6|4445.3|4445.3|0
1623158140000|2021-06-08 13:15:40|4445.68|4445.68|4445.79|4445.79|4445.79|4445.79|4445.49|4445.49|0
1623158150000|2021-06-08 13:15:50|4445.5|4445.5|4445.04|4445.04|4445.5|4445.5|4444.89|4444.89|0
1623158160000|2021-06-08 13:16:00|4444.93|4444.93|4444.43|4444.43|4445.08|4445.08|4444.43|4444.43|0
1623158170000|2021-06-08 13:16:10|4444.32|4444.32|4444.32|4444.32|4444.32|4444.32|4444.32|4444.32|0
1623158180000|2021-06-08 13:16:20|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|0
1623158190000|2021-06-08 13:16:30|4444.47|4444.47|4444.51|4444.51|4444.51|4444.51|4444.47|4444.47|0
1623158200000|2021-06-08 13:16:40|4444.37|4444.37|4444.18|4444.18|4444.37|4444.37|4444.18|4444.18|0
1623158210000|2021-06-08 13:16:50|4443.58|4443.58|4443.53|4443.53|4443.67|4443.67|4443.53|4443.53|0
1623158240000|2021-06-08 13:17:20|4443.83|4443.83|4444.73|4444.73|4444.73|4444.73|4443.83|4443.83|0
1623158250000|2021-06-08 13:17:30|4445.03|4445.03|4445.22|4445.22|4445.22|4445.22|4445.03|4445.03|0
1623158260000|2021-06-08 13:17:40|4445.25|4445.25|4445.55|4445.55|4445.55|4445.55|4445.25|4445.25|0
1623158280000|2021-06-08 13:18:00|4445.25|4445.25|4445.43|4445.43|4445.43|4445.43|4445.2|4445.2|0
1623158290000|2021-06-08 13:18:10|4445.13|4445.13|4445.13|4445.13|4445.13|4445.13|4445.13|4445.13|0
1623158300000|2021-06-08 13:18:20|4445.18|4445.18|4445.03|4445.03|4445.18|4445.18|4445.03|4445.03|0
1623158310000|2021-06-08 13:18:30|4445.09|4445.09|4445.09|4445.09|4445.09|4445.09|4445.09|4445.09|0
1623158320000|2021-06-08 13:18:40|4445.06|4445.06|4444.92|4444.92|4445.06|4445.06|4444.92|4444.92|0
1623158330000|2021-06-08 13:18:50|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|0
1623158340000|2021-06-08 13:19:00|4445.17|4445.17|4445.06|4445.06|4445.17|4445.17|4445.06|4445.06|0
1623158370000|2021-06-08 13:19:30|4444.91|4444.91|4444.91|4444.91|4444.91|4444.91|4444.91|4444.91|0
1623158380000|2021-06-08 13:19:40|4445.06|4445.06|4444.99|4444.99|4445.06|4445.06|4444.99|4444.99|0
1623158390000|2021-06-08 13:19:50|4444.96|4444.96|4444.79|4444.79|4444.96|4444.96|4444.79|4444.79|0
1623158400000|2021-06-08 13:20:00|4444.64|4444.64|4444.67|4444.67|4444.67|4444.67|4444.64|4444.64|0
1623158410000|2021-06-08 13:20:10|4444.69|4444.69|4445.29|4445.29|4445.29|4445.29|4444.69|4444.69|0
1623158420000|2021-06-08 13:20:20|4445.14|4445.14|4445.39|4445.39|4445.39|4445.39|4445.03|4445.03|0
1623158430000|2021-06-08 13:20:30|4445.69|4445.69|4445.99|4445.99|4445.99|4445.99|4445.69|4445.69|0
1623158440000|2021-06-08 13:20:40|4445.39|4445.39|4445.39|4445.39|4445.39|4445.39|4445.39|4445.39|0
1623158460000|2021-06-08 13:21:00|4445.09|4445.09|4445.09|4445.09|4445.09|4445.09|4445.09|4445.09|0
1623158490000|2021-06-08 13:21:30|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|0
1623158510000|2021-06-08 13:21:50|4445.54|4445.54|4445.39|4445.39|4445.54|4445.54|4445.24|4445.24|0
1623158540000|2021-06-08 13:22:20|4445.16|4445.16|4444.68|4444.68|4445.16|4445.16|4444.68|4444.68|0
1623158550000|2021-06-08 13:22:30|4444.38|4444.38|4444.38|4444.38|4444.38|4444.38|4444.38|4444.38|0
1623158560000|2021-06-08 13:22:40|4444.35|4444.35|4444.3|4444.3|4444.35|4444.35|4444.3|4444.3|0
1623158570000|2021-06-08 13:22:50|4444.24|4444.24|4444.19|4444.19|4444.24|4444.24|4444.19|4444.19|0
1623158580000|2021-06-08 13:23:00|4444.21|4444.21|4443.23|4443.23|4444.21|4444.21|4443.23|4443.23|0
1623158600000|2021-06-08 13:23:20|4443.26|4443.26|4443.26|4443.26|4443.26|4443.26|4443.26|4443.26|0
1623158610000|2021-06-08 13:23:30|4443.11|4443.11|4443.26|4443.26|4443.26|4443.26|4443.11|4443.11|0
1623158620000|2021-06-08 13:23:40|4443.28|4443.28|4443.28|4443.28|4443.28|4443.28|4443.28|4443.28|0
1623158640000|2021-06-08 13:24:00|4443.58|4443.58|4443.88|4443.88|4443.88|4443.88|4443.58|4443.58|0
1623158650000|2021-06-08 13:24:10|4443.92|4443.92|4443.96|4443.96|4443.96|4443.96|4443.92|4443.92|0
1623158660000|2021-06-08 13:24:20|4443.92|4443.92|4444.22|4444.22|4444.22|4444.22|4443.92|4443.92|0
1623158670000|2021-06-08 13:24:30|4444.16|4444.16|4444.11|4444.11|4444.16|4444.16|4444.11|4444.11|0
1623158680000|2021-06-08 13:24:40|4444.05|4444.05|4443.99|4443.99|4444.05|4444.05|4443.99|4443.99|0
1623158700000|2021-06-08 13:25:00|4443.94|4443.94|4443.34|4443.34|4443.94|4443.94|4443.34|4443.34|0
1623158710000|2021-06-08 13:25:10|4443.04|4443.04|4443.04|4443.04|4443.04|4443.04|4443.04|4443.04|0
1623158720000|2021-06-08 13:25:20|4442.95|4442.95|4442.95|4442.95|4442.95|4442.95|4442.95|4442.95|0
1623158740000|2021-06-08 13:25:40|4443.25|4443.25|4443.1|4443.1|4443.25|4443.25|4443.1|4443.1|0
1623158750000|2021-06-08 13:25:50|4443.14|4443.14|4443.14|4443.14|4443.14|4443.14|4443.1|4443.1|0
1623158760000|2021-06-08 13:26:00|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|0
1623158770000|2021-06-08 13:26:10|4443.26|4443.26|4443.2|4443.2|4443.26|4443.26|4443.2|4443.2|0
1623158780000|2021-06-08 13:26:20|4443.24|4443.24|4443.24|4443.24|4443.24|4443.24|4443.24|4443.24|0
1623158800000|2021-06-08 13:26:40|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|0
1623158820000|2021-06-08 13:27:00|4443.43|4443.43|4443.4|4443.4|4443.43|4443.43|4443.38|4443.38|0
1623158840000|2021-06-08 13:27:20|4443.1|4443.1|4443.1|4443.1|4443.1|4443.1|4443.1|4443.1|0
1623158860000|2021-06-08 13:27:40|4443.4|4443.4|4443.55|4443.55|4443.55|4443.55|4443.25|4443.25|0
1623158870000|2021-06-08 13:27:50|4443.6|4443.6|4443.6|4443.6|4443.6|4443.6|4443.6|4443.6|0
1623158880000|2021-06-08 13:28:00|4443.56|4443.56|4443.56|4443.56|4443.56|4443.56|4443.56|4443.56|0
1623158890000|2021-06-08 13:28:10|4444.76|4444.76|4445.09|4445.09|4445.09|4445.09|4444.76|4444.76|0
1623158900000|2021-06-08 13:28:20|4445.39|4445.39|4445.69|4445.69|4445.69|4445.69|4445.39|4445.39|0
1623158920000|2021-06-08 13:28:40|4445.99|4445.99|4445.99|4445.99|4445.99|4445.99|4445.99|4445.99|0
1623158930000|2021-06-08 13:28:50|4446.29|4446.29|4446.29|4446.29|4446.29|4446.29|4446.29|4446.29|0
1623158940000|2021-06-08 13:29:00|4445.99|4445.99|4445.69|4445.69|4445.99|4445.99|4445.69|4445.69|0
1623158950000|2021-06-08 13:29:10|4445.39|4445.39|4445.69|4445.69|4445.69|4445.69|4445.39|4445.39|0
1623158960000|2021-06-08 13:29:20|4445.66|4445.66|4445.96|4445.96|4445.96|4445.96|4445.66|4445.66|0
1623158970000|2021-06-08 13:29:30|4446.05|4446.05|4445.96|4445.96|4446.05|4446.05|4445.96|4445.96|0
1623158980000|2021-06-08 13:29:40|4446.26|4446.26|4446.26|4446.26|4446.26|4446.26|4446.26|4446.26|0
1623158990000|2021-06-08 13:29:50|4446.41|4446.41|4444.76|4444.76|4446.56|4446.56|4444.46|4444.46|0
1623159000000|2021-06-08 13:30:00|4444.61|4444.61|4443.82|4443.82|4444.61|4444.61|4443.22|4443.22|0
1623159010000|2021-06-08 13:30:10|4443.91|4443.91|4443.61|4443.61|4443.91|4443.91|4443.61|4443.61|0
1623159020000|2021-06-08 13:30:20|4443.92|4443.92|4444.22|4444.22|4444.22|4444.22|4443.92|4443.92|0
1623159030000|2021-06-08 13:30:30|4444.25|4444.25|4444.25|4444.25|4444.25|4444.25|4443.65|4443.65|0
1623159040000|2021-06-08 13:30:40|4443.96|4443.96|4444.26|4444.26|4444.26|4444.26|4443.96|4443.96|0
1623159050000|2021-06-08 13:30:50|4444.56|4444.56|4445.39|4445.39|4445.39|4445.39|4444.26|4444.26|0
1623159060000|2021-06-08 13:31:00|4446.02|4446.02|4445.42|4445.42|4446.02|4446.02|4445.12|4445.12|0
1623159070000|2021-06-08 13:31:10|4445.48|4445.48|4445.48|4445.48|4445.48|4445.48|4445.18|4445.18|0
1623159080000|2021-06-08 13:31:20|4445.18|4445.18|4444.92|4444.92|4445.22|4445.22|4444.92|4444.92|0
1623159090000|2021-06-08 13:31:30|4445.22|4445.22|4445.59|4445.59|4445.67|4445.67|4445.22|4445.22|0
1623159100000|2021-06-08 13:31:40|4445.61|4445.61|4445.61|4445.61|4446.52|4446.52|4445.61|4445.61|0
1623159110000|2021-06-08 13:31:50|4445.67|4445.67|4445.07|4445.07|4445.67|4445.67|4445.07|4445.07|0
1623159120000|2021-06-08 13:32:00|4445.22|4445.22|4447.27|4447.27|4447.27|4447.27|4445.22|4445.22|0
1623159130000|2021-06-08 13:32:10|4447.57|4447.57|4447.27|4447.27|4447.87|4447.87|4447.27|4447.27|0
1623159140000|2021-06-08 13:32:20|4447.3|4447.3|4447.21|4447.21|4447.3|4447.3|4447.21|4447.21|0
1623159150000|2021-06-08 13:32:30|4446.91|4446.91|4446.91|4446.91|4447.51|4447.51|4446.91|4446.91|0
1623159160000|2021-06-08 13:32:40|4446.6|4446.6|4446.58|4446.58|4446.6|4446.6|4446|4446|0
1623159170000|2021-06-08 13:32:50|4446.96|4446.96|4446.07|4446.07|4447.21|4447.21|4445.77|4445.77|0
1623159180000|2021-06-08 13:33:00|4446.02|4446.02|4445.44|4445.44|4446.02|4446.02|4445.44|4445.44|0
1623159190000|2021-06-08 13:33:10|4445.49|4445.49|4444.75|4444.75|4445.49|4445.49|4444.75|4444.75|0
1623159200000|2021-06-08 13:33:20|4444.45|4444.45|4444.45|4444.45|4444.45|4444.45|4444.45|4444.45|0
1623159210000|2021-06-08 13:33:30|4443.85|4443.85|4443.81|4443.81|4443.96|4443.96|4443.81|4443.81|0
1623159220000|2021-06-08 13:33:40|4443.51|4443.51|4443.06|4443.06|4443.51|4443.51|4442.76|4442.76|0
1623159230000|2021-06-08 13:33:50|4443.1|4443.1|4443.13|4443.13|4443.13|4443.13|4443.1|4443.1|0
1623159240000|2021-06-08 13:34:00|4443.18|4443.18|4442.77|4442.77|4443.18|4443.18|4442.77|4442.77|0
1623159250000|2021-06-08 13:34:10|4442.47|4442.47|4442.6|4442.6|4442.77|4442.77|4442.41|4442.41|0
1623159260000|2021-06-08 13:34:20|4442.3|4442.3|4442.3|4442.3|4442.6|4442.6|4442.3|4442.3|0
1623159270000|2021-06-08 13:34:30|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|0
1623159280000|2021-06-08 13:34:40|4442.57|4442.57|4443.36|4443.36|4443.45|4443.45|4442.54|4442.54|0
1623159290000|2021-06-08 13:34:50|4443.32|4443.32|4443.27|4443.27|4443.32|4443.32|4443.2|4443.2|0
1623159300000|2021-06-08 13:35:00|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|0
1623159310000|2021-06-08 13:35:10|4443.12|4443.12|4443.12|4443.12|4443.12|4443.12|4443.12|4443.12|0
1623159320000|2021-06-08 13:35:20|4443.23|4443.23|4444.13|4444.13|4444.13|4444.13|4443.23|4443.23|0
1623159330000|2021-06-08 13:35:30|4443.83|4443.83|4443.53|4443.53|4443.83|4443.83|4443.53|4443.53|0
1623159340000|2021-06-08 13:35:40|4443.82|4443.82|4443.93|4443.93|4443.93|4443.93|4443.82|4443.82|0
1623159350000|2021-06-08 13:35:50|4443.78|4443.78|4443.84|4443.84|4443.84|4443.84|4443.78|4443.78|0
1623159360000|2021-06-08 13:36:00|4443.24|4443.24|4443.24|4443.24|4443.24|4443.24|4443.24|4443.24|0
1623159370000|2021-06-08 13:36:10|4443.09|4443.09|4443.09|4443.09|4443.09|4443.09|4443.09|4443.09|0
1623159380000|2021-06-08 13:36:20|4443.21|4443.21|4443.32|4443.32|4443.32|4443.32|4443.21|4443.21|0
1623159390000|2021-06-08 13:36:30|4443.62|4443.62|4444.07|4444.07|4444.07|4444.07|4443.47|4443.47|0
1623159400000|2021-06-08 13:36:40|4444.18|4444.18|4445.18|4445.18|4445.18|4445.18|4444.12|4444.12|0
1623159410000|2021-06-08 13:36:50|4445.56|4445.56|4445.86|4445.86|4445.86|4445.86|4445.56|4445.56|0
1623159420000|2021-06-08 13:37:00|4446.09|4446.09|4445.79|4445.79|4446.09|4446.09|4445.79|4445.79|0
1623159430000|2021-06-08 13:37:10|4446.24|4446.24|4446.54|4446.54|4446.54|4446.54|4446.24|4446.24|0
1623159440000|2021-06-08 13:37:20|4446.66|4446.66|4447.07|4447.07|4447.07|4447.07|4446.66|4446.66|0
1623159450000|2021-06-08 13:37:30|4447.09|4447.09|4446.55|4446.55|4447.15|4447.15|4446.55|4446.55|0
1623159460000|2021-06-08 13:37:40|4446.25|4446.25|4445.91|4445.91|4446.25|4446.25|4445.91|4445.91|0
1623159480000|2021-06-08 13:38:00|4446.02|4446.02|4445.87|4445.87|4446.17|4446.17|4445.87|4445.87|0
1623159490000|2021-06-08 13:38:10|4445.72|4445.72|4445.87|4445.87|4445.87|4445.87|4445.72|4445.72|0
1623159500000|2021-06-08 13:38:20|4445.72|4445.72|4446.62|4446.62|4446.62|4446.62|4445.72|4445.72|0
1623159510000|2021-06-08 13:38:30|4446.32|4446.32|4446.71|4446.71|4447.01|4447.01|4446.32|4446.32|0
1623159530000|2021-06-08 13:38:50|4446.69|4446.69|4446.71|4446.71|4446.71|4446.71|4446.69|4446.69|0
1623159540000|2021-06-08 13:39:00|4446.86|4446.86|4446.86|4446.86|4446.86|4446.86|4446.86|4446.86|0
1623159550000|2021-06-08 13:39:10|4447.01|4447.01|4447.31|4447.31|4447.31|4447.31|4447.01|4447.01|0
1623159560000|2021-06-08 13:39:20|4447.35|4447.35|4447.83|4447.83|4447.83|4447.83|4447.35|4447.35|0
1623159570000|2021-06-08 13:39:30|4447.52|4447.52|4447.22|4447.22|4447.52|4447.52|4447.22|4447.22|0
1623159580000|2021-06-08 13:39:40|4447.34|4447.34|4447.43|4447.43|4447.43|4447.43|4447.28|4447.28|0
1623159590000|2021-06-08 13:39:50|4447.32|4447.32|4447.17|4447.17|4447.32|4447.32|4447.17|4447.17|0
1623159600000|2021-06-08 13:40:00|4447.47|4447.47|4447.01|4447.01|4447.47|4447.47|4447.01|4447.01|0
1623159610000|2021-06-08 13:40:10|4447.61|4447.61|4447.94|4447.94|4447.94|4447.94|4447.61|4447.61|0
1623159630000|2021-06-08 13:40:30|4447.84|4447.84|4447.73|4447.73|4447.84|4447.84|4447.73|4447.73|0
1623159640000|2021-06-08 13:40:40|4448.03|4448.03|4447.73|4447.73|4448.03|4448.03|4447.73|4447.73|0
1623159650000|2021-06-08 13:40:50|4447.28|4447.28|4446.86|4446.86|4447.28|4447.28|4446.86|4446.86|0
1623159660000|2021-06-08 13:41:00|4447.16|4447.16|4447.16|4447.16|4447.16|4447.16|4447.16|4447.16|0
1623159670000|2021-06-08 13:41:10|4447.04|4447.04|4447.34|4447.34|4447.34|4447.34|4447.04|4447.04|0
1623159690000|2021-06-08 13:41:30|4447.64|4447.64|4447.64|4447.64|4447.95|4447.95|4447.64|4447.64|0
1623159700000|2021-06-08 13:41:40|4447.04|4447.04|4447.35|4447.35|4447.35|4447.35|4446.74|4446.74|0
1623159710000|2021-06-08 13:41:50|4447.29|4447.29|4447.74|4447.74|4447.74|4447.74|4447.29|4447.29|0
1623159720000|2021-06-08 13:42:00|4448.04|4448.04|4447.96|4447.96|4448.04|4448.04|4447.89|4447.89|0
1623159740000|2021-06-08 13:42:20|4447.9|4447.9|4448.13|4448.13|4448.13|4448.13|4447.9|4447.9|0
1623159750000|2021-06-08 13:42:30|4447.23|4447.23|4447.23|4447.23|4447.23|4447.23|4447.23|4447.23|0
1623159760000|2021-06-08 13:42:40|4447.08|4447.08|4446.93|4446.93|4447.23|4447.23|4446.78|4446.78|0
1623159770000|2021-06-08 13:42:50|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|0
1623159780000|2021-06-08 13:43:00|4446.61|4446.61|4446.49|4446.49|4446.61|4446.61|4446.49|4446.49|0
1623159790000|2021-06-08 13:43:10|4446.79|4446.79|4446.62|4446.62|4446.79|4446.79|4446.62|4446.62|0
1623159800000|2021-06-08 13:43:20|4446.77|4446.77|4446.77|4446.77|4446.77|4446.77|4446.77|4446.77|0
1623159810000|2021-06-08 13:43:30|4446.47|4446.47|4446.06|4446.06|4446.47|4446.47|4446.06|4446.06|0
1623159820000|2021-06-08 13:43:40|4446.36|4446.36|4446.36|4446.36|4446.36|4446.36|4446.36|4446.36|0
1623159830000|2021-06-08 13:43:50|4446.38|4446.38|4446.38|4446.38|4446.38|4446.38|4446.38|4446.38|0
1623159840000|2021-06-08 13:44:00|4446.98|4446.98|4446.06|4446.06|4446.98|4446.98|4446.06|4446.06|0
1623159850000|2021-06-08 13:44:10|4445.91|4445.91|4445.27|4445.27|4445.95|4445.95|4445.27|4445.27|0
1623159860000|2021-06-08 13:44:20|4445.57|4445.57|4445.57|4445.57|4445.63|4445.63|4445.57|4445.57|0
1623159870000|2021-06-08 13:44:30|4445.6|4445.6|4445.3|4445.3|4445.6|4445.6|4445.3|4445.3|0
1623159880000|2021-06-08 13:44:40|4445.35|4445.35|4446.07|4446.07|4446.07|4446.07|4445.35|4445.35|0
1623159890000|2021-06-08 13:44:50|4446.03|4446.03|4445.73|4445.73|4446.03|4446.03|4445.73|4445.73|0
1623159900000|2021-06-08 13:45:00|4445.7|4445.7|4445.65|4445.65|4445.7|4445.7|4445.65|4445.65|0
1623159910000|2021-06-08 13:45:10|4445.71|4445.71|4445.11|4445.11|4445.71|4445.71|4445.11|4445.11|0
1623159920000|2021-06-08 13:45:20|4444.51|4444.51|4444.51|4444.51|4444.51|4444.51|4444.51|4444.51|0
1623159930000|2021-06-08 13:45:30|4444.21|4444.21|4444.42|4444.42|4444.42|4444.42|4444.12|4444.12|0
1623159940000|2021-06-08 13:45:40|4444.12|4444.12|4444.12|4444.12|4444.12|4444.12|4444.12|4444.12|0
1623159950000|2021-06-08 13:45:50|4444.42|4444.42|4444.42|4444.42|4444.42|4444.42|4444.42|4444.42|0
1623159960000|2021-06-08 13:46:00|4444.44|4444.44|4444.38|4444.38|4444.44|4444.44|4444.38|4444.38|0
1623159970000|2021-06-08 13:46:10|4444.08|4444.08|4443.6|4443.6|4444.08|4444.08|4443.49|4443.49|0
1623159990000|2021-06-08 13:46:30|4443.3|4443.3|4443.56|4443.56|4443.6|4443.6|4443.3|4443.3|0
1623160000000|2021-06-08 13:46:40|4444.16|4444.16|4444.16|4444.16|4444.16|4444.16|4444.16|4444.16|0
1623160010000|2021-06-08 13:46:50|4443.86|4443.86|4443.56|4443.56|4443.86|4443.86|4443.56|4443.56|0
1623160020000|2021-06-08 13:47:00|4443.59|4443.59|4444.21|4444.21|4444.21|4444.21|4443.59|4443.59|0
1623160030000|2021-06-08 13:47:10|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|0
1623160040000|2021-06-08 13:47:20|4443.61|4443.61|4443.57|4443.57|4443.61|4443.61|4443.57|4443.57|0
1623160050000|2021-06-08 13:47:30|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|0
1623160060000|2021-06-08 13:47:40|4444.47|4444.47|4444.77|4444.77|4445.07|4445.07|4444.47|4444.47|0
1623160070000|2021-06-08 13:47:50|4444.74|4444.74|4444.14|4444.14|4444.74|4444.74|4444.14|4444.14|0
1623160080000|2021-06-08 13:48:00|4444.29|4444.29|4444.54|4444.54|4444.54|4444.54|4444.24|4444.24|0
1623160090000|2021-06-08 13:48:10|4443.93|4443.93|4444.23|4444.23|4444.23|4444.23|4443.93|4443.93|0
1623160100000|2021-06-08 13:48:20|4444.57|4444.57|4444.05|4444.05|4444.8|4444.8|4444.05|4444.05|0
1623160110000|2021-06-08 13:48:30|4443.75|4443.75|4444.31|4444.31|4444.31|4444.31|4443.75|4443.75|0
1623160120000|2021-06-08 13:48:40|4444.01|4444.01|4444.97|4444.97|4444.97|4444.97|4444.01|4444.01|0
1623160130000|2021-06-08 13:48:50|4444.67|4444.67|4444.67|4444.67|4444.67|4444.67|4444.67|4444.67|0
1623160140000|2021-06-08 13:49:00|4444.97|4444.97|4445.46|4445.46|4445.46|4445.46|4444.97|4444.97|0
1623160150000|2021-06-08 13:49:10|4445.16|4445.16|4445.16|4445.16|4445.16|4445.16|4445.16|4445.16|0
1623160160000|2021-06-08 13:49:20|4444.86|4444.86|4444.41|4444.41|4444.86|4444.86|4444.26|4444.26|0
1623160170000|2021-06-08 13:49:30|4444.1|4444.1|4444.41|4444.41|4444.41|4444.41|4444.1|4444.1|0
1623160190000|2021-06-08 13:49:50|4444.1|4444.1|4444.1|4444.1|4444.1|4444.1|4444.1|4444.1|0
1623160200000|2021-06-08 13:50:00|4444.07|4444.07|4444.33|4444.33|4444.33|4444.33|4444.03|4444.03|0
1623160210000|2021-06-08 13:50:10|4444.21|4444.21|4444.16|4444.16|4444.21|4444.21|4444.16|4444.16|0
1623160220000|2021-06-08 13:50:20|4443.86|4443.86|4444.37|4444.37|4444.37|4444.37|4443.77|4443.77|0
1623160240000|2021-06-08 13:50:40|4444.22|4444.22|4443.78|4443.78|4444.22|4444.22|4443.78|4443.78|0
1623160250000|2021-06-08 13:50:50|4443.8|4443.8|4443.8|4443.8|4443.8|4443.8|4443.8|4443.8|0
1623160260000|2021-06-08 13:51:00|4444.1|4444.1|4443.95|4443.95|4444.1|4444.1|4443.95|4443.95|0
1623160270000|2021-06-08 13:51:10|4443.99|4443.99|4443.73|4443.73|4443.99|4443.99|4443.73|4443.73|0
1623160280000|2021-06-08 13:51:20|4444.03|4444.03|4442.42|4442.42|4444.03|4444.03|4442.12|4442.12|0
1623160290000|2021-06-08 13:51:30|4442.45|4442.45|4442.9|4442.9|4442.9|4442.9|4442.15|4442.15|0
1623160300000|2021-06-08 13:51:40|4442.6|4442.6|4442.45|4442.45|4442.6|4442.6|4442.45|4442.45|0
1623160310000|2021-06-08 13:51:50|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|0
1623160320000|2021-06-08 13:52:00|4442.45|4442.45|4442.83|4442.83|4442.83|4442.83|4442.3|4442.3|0
1623160340000|2021-06-08 13:52:20|4442.23|4442.23|4442.23|4442.23|4442.23|4442.23|4442.23|4442.23|0
1623160350000|2021-06-08 13:52:30|4442.08|4442.08|4442.68|4442.68|4442.68|4442.68|4442.08|4442.08|0
1623160360000|2021-06-08 13:52:40|4442.38|4442.38|4442.38|4442.38|4442.38|4442.38|4442.38|4442.38|0
1623160370000|2021-06-08 13:52:50|4442.68|4442.68|4442.68|4442.68|4442.68|4442.68|4442.68|4442.68|0
1623160380000|2021-06-08 13:53:00|4442.62|4442.62|4442.62|4442.62|4442.62|4442.62|4442.62|4442.62|0
1623160390000|2021-06-08 13:53:10|4443.22|4443.22|4444.12|4444.12|4444.12|4444.12|4443.22|4443.22|0
1623160400000|2021-06-08 13:53:20|4444.27|4444.27|4444.72|4444.72|4444.72|4444.72|4444.27|4444.27|0
1623160410000|2021-06-08 13:53:30|4444.12|4444.12|4443.52|4443.52|4444.12|4444.12|4443.52|4443.52|0
1623160420000|2021-06-08 13:53:40|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|0
1623160430000|2021-06-08 13:53:50|4443.52|4443.52|4443.22|4443.22|4443.52|4443.52|4442.92|4442.92|0
1623160440000|2021-06-08 13:54:00|4443.17|4443.17|4443.02|4443.02|4443.17|4443.17|4443.02|4443.02|0
1623160460000|2021-06-08 13:54:20|4442.72|4442.72|4443.32|4443.32|4443.32|4443.32|4442.72|4442.72|0
1623160470000|2021-06-08 13:54:30|4443.02|4443.02|4442.72|4442.72|4443.02|4443.02|4442.72|4442.72|0
1623160490000|2021-06-08 13:54:50|4442.27|4442.27|4441.67|4441.67|4442.27|4442.27|4441.67|4441.67|0
1623160500000|2021-06-08 13:55:00|4441.97|4441.97|4442.27|4442.27|4442.27|4442.27|4441.97|4441.97|0
1623160530000|2021-06-08 13:55:30|4442.12|4442.12|4442.42|4442.42|4442.42|4442.42|4442.12|4442.12|0
1623160550000|2021-06-08 13:55:50|4442.72|4442.72|4442.72|4442.72|4442.72|4442.72|4442.72|4442.72|0
1623160560000|2021-06-08 13:56:00|4443.02|4443.02|4443.25|4443.25|4443.25|4443.25|4443.02|4443.02|0
1623160580000|2021-06-08 13:56:20|4443.85|4443.85|4443.55|4443.55|4443.85|4443.85|4443.55|4443.55|0
1623160590000|2021-06-08 13:56:30|4443.25|4443.25|4443.46|4443.46|4443.46|4443.46|4443.25|4443.25|0
1623160600000|2021-06-08 13:56:40|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|0
1623160620000|2021-06-08 13:57:00|4444|4444|4443.7|4443.7|4444|4444|4443.7|4443.7|0
1623160630000|2021-06-08 13:57:10|4443.1|4443.1|4443.4|4443.4|4443.4|4443.4|4443.1|4443.1|0
1623160650000|2021-06-08 13:57:30|4443.36|4443.36|4443.27|4443.27|4443.36|4443.36|4443.27|4443.27|0
1623160660000|2021-06-08 13:57:40|4443.24|4443.24|4442.94|4442.94|4443.24|4443.24|4442.94|4442.94|0
1623160670000|2021-06-08 13:57:50|4443.24|4443.24|4443.24|4443.24|4443.24|4443.24|4443.24|4443.24|0
1623160680000|2021-06-08 13:58:00|4443.13|4443.13|4444.09|4444.09|4444.39|4444.39|4443.04|4443.04|0
1623160690000|2021-06-08 13:58:10|4444.04|4444.04|4443.74|4443.74|4444.04|4444.04|4443.74|4443.74|0
1623160700000|2021-06-08 13:58:20|4443.44|4443.44|4443.44|4443.44|4443.44|4443.44|4443.44|4443.44|0
1623160710000|2021-06-08 13:58:30|4443.42|4443.42|4443.8|4443.8|4443.8|4443.8|4443.42|4443.42|0
1623160720000|2021-06-08 13:58:40|4443.76|4443.76|4443.85|4443.85|4443.85|4443.85|4443.76|4443.76|0
1623160730000|2021-06-08 13:58:50|4444.15|4444.15|4443.25|4443.25|4444.15|4444.15|4442.95|4442.95|0
1623160740000|2021-06-08 13:59:00|4443.31|4443.31|4443.33|4443.33|4443.63|4443.63|4443.31|4443.31|0
1623160750000|2021-06-08 13:59:10|4443.03|4443.03|4443.03|4443.03|4443.03|4443.03|4443.03|4443.03|0
1623160760000|2021-06-08 13:59:20|4443.33|4443.33|4443.21|4443.21|4443.62|4443.62|4443.21|4443.21|0
1623160770000|2021-06-08 13:59:30|4442.76|4442.76|4442.76|4442.76|4442.76|4442.76|4442.76|4442.76|0
1623160780000|2021-06-08 13:59:40|4442.7|4442.7|4442.4|4442.4|4442.7|4442.7|4442.4|4442.4|0
1623160800000|2021-06-08 14:00:00|4442.1|4442.1|4442.1|4442.1|4442.1|4442.1|4442.1|4442.1|0
1623160810000|2021-06-08 14:00:10|4441.8|4441.8|4442.45|4442.45|4442.45|4442.45|4441.8|4441.8|0
1623160820000|2021-06-08 14:00:20|4442.75|4442.75|4442.51|4442.51|4442.75|4442.75|4442.21|4442.21|0
1623160830000|2021-06-08 14:00:30|4442.66|4442.66|4442.51|4442.51|4442.66|4442.66|4442.51|4442.51|0
1623160840000|2021-06-08 14:00:40|4442.81|4442.81|4442.39|4442.39|4442.81|4442.81|4442.39|4442.39|0
1623160860000|2021-06-08 14:01:00|4442.69|4442.69|4442.39|4442.39|4442.69|4442.69|4442.39|4442.39|0
1623160870000|2021-06-08 14:01:10|4442.33|4442.33|4442.03|4442.03|4442.63|4442.63|4442.03|4442.03|0
1623160880000|2021-06-08 14:01:20|4441.73|4441.73|4441.43|4441.43|4441.73|4441.73|4441.43|4441.43|0
1623160900000|2021-06-08 14:01:40|4441.73|4441.73|4441.58|4441.58|4441.73|4441.73|4441.58|4441.58|0
1623160910000|2021-06-08 14:01:50|4441.28|4441.28|4441.28|4441.28|4441.28|4441.28|4440.98|4440.98|0
1623160920000|2021-06-08 14:02:00|4441.34|4441.34|4441.22|4441.22|4441.43|4441.43|4441.19|4441.19|0
1623160930000|2021-06-08 14:02:10|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|0
1623160940000|2021-06-08 14:02:20|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|0
1623160950000|2021-06-08 14:02:30|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|0
1623160960000|2021-06-08 14:02:40|4442.48|4442.48|4442.68|4442.68|4442.68|4442.68|4442.48|4442.48|0
1623160980000|2021-06-08 14:03:00|4443.28|4443.28|4443.16|4443.16|4443.61|4443.61|4443.16|4443.16|0
1623161010000|2021-06-08 14:03:30|4443.28|4443.28|4443.34|4443.34|4443.34|4443.34|4443.28|4443.28|0
1623161020000|2021-06-08 14:03:40|4443.28|4443.28|4442.51|4442.51|4443.28|4443.28|4442.51|4442.51|0
1623161040000|2021-06-08 14:04:00|4442.2|4442.2|4442.51|4442.51|4442.51|4442.51|4442.2|4442.2|0
1623161070000|2021-06-08 14:04:30|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|0
1623161090000|2021-06-08 14:04:50|4442.51|4442.51|4442.51|4442.51|4442.51|4442.51|4442.51|4442.51|0
1623161100000|2021-06-08 14:05:00|4442.39|4442.39|4442.45|4442.45|4442.45|4442.45|4442.39|4442.39|0
1623161110000|2021-06-08 14:05:10|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|0
1623161130000|2021-06-08 14:05:30|4443.05|4443.05|4443.58|4443.58|4443.58|4443.58|4443.05|4443.05|0
1623161150000|2021-06-08 14:05:50|4443.43|4443.43|4442.83|4442.83|4443.43|4443.43|4442.83|4442.83|0
1623161160000|2021-06-08 14:06:00|4442.77|4442.77|4442.65|4442.65|4442.77|4442.77|4442.65|4442.65|0
1623161170000|2021-06-08 14:06:10|4442.71|4442.71|4442.77|4442.77|4442.77|4442.77|4442.71|4442.71|0
1623161190000|2021-06-08 14:06:30|4442.68|4442.68|4442.98|4442.98|4442.98|4442.98|4442.68|4442.68|0
1623161200000|2021-06-08 14:06:40|4443.03|4443.03|4444.09|4444.09|4444.09|4444.09|4443.03|4443.03|0
1623161210000|2021-06-08 14:06:50|4444.16|4444.16|4444.16|4444.16|4444.16|4444.16|4444.16|4444.16|0
1623161220000|2021-06-08 14:07:00|4444.46|4444.46|4444.46|4444.46|4444.46|4444.46|4444.46|4444.46|0
1623161230000|2021-06-08 14:07:10|4444.16|4444.16|4444.46|4444.46|4444.46|4444.46|4444.16|4444.16|0
1623161240000|2021-06-08 14:07:20|4444.42|4444.42|4443.94|4443.94|4444.42|4444.42|4443.94|4443.94|0
1623161250000|2021-06-08 14:07:30|4443.9|4443.9|4443.9|4443.9|4443.9|4443.9|4443.9|4443.9|0
1623161260000|2021-06-08 14:07:40|4444.05|4444.05|4444.22|4444.22|4444.22|4444.22|4444.05|4444.05|0
1623161280000|2021-06-08 14:08:00|4444.52|4444.52|4444.14|4444.14|4444.52|4444.52|4444.14|4444.14|0
1623161300000|2021-06-08 14:08:20|4443.84|4443.84|4443.84|4443.84|4443.99|4443.99|4443.84|4443.84|0
1623161310000|2021-06-08 14:08:30|4443.99|4443.99|4444.24|4444.24|4444.29|4444.29|4443.99|4443.99|0
1623161320000|2021-06-08 14:08:40|4444.84|4444.84|4445.14|4445.14|4445.14|4445.14|4444.84|4444.84|0
1623161330000|2021-06-08 14:08:50|4445.44|4445.44|4445.46|4445.46|4445.74|4445.74|4445.44|4445.44|0
1623161340000|2021-06-08 14:09:00|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|0
1623161350000|2021-06-08 14:09:10|4445.61|4445.61|4445.73|4445.73|4445.73|4445.73|4445.61|4445.61|0
1623161360000|2021-06-08 14:09:20|4445.28|4445.28|4445.13|4445.13|4445.28|4445.28|4444.98|4444.98|0
1623161370000|2021-06-08 14:09:30|4444.83|4444.83|4444.85|4444.85|4444.85|4444.85|4444.83|4444.83|0
1623161380000|2021-06-08 14:09:40|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|0
1623161390000|2021-06-08 14:09:50|4444.58|4444.58|4444.58|4444.58|4444.58|4444.58|4444.58|4444.58|0
1623161410000|2021-06-08 14:10:10|4443.68|4443.68|4443.7|4443.7|4443.7|4443.7|4443.68|4443.68|0
1623161420000|2021-06-08 14:10:20|4443.4|4443.4|4442.96|4442.96|4443.4|4443.4|4442.96|4442.96|0
1623161430000|2021-06-08 14:10:30|4443.4|4443.4|4443.25|4443.25|4443.4|4443.4|4443.1|4443.1|0
1623161440000|2021-06-08 14:10:40|4442.95|4442.95|4443.08|4443.08|4443.25|4443.25|4442.95|4442.95|0
1623161450000|2021-06-08 14:10:50|4442.99|4442.99|4443.14|4443.14|4443.14|4443.14|4442.99|4442.99|0
1623161470000|2021-06-08 14:11:10|4443.18|4443.18|4443.18|4443.18|4443.18|4443.18|4443.18|4443.18|0
1623161480000|2021-06-08 14:11:20|4442.73|4442.73|4442.73|4442.73|4442.73|4442.73|4442.73|4442.73|0
1623161500000|2021-06-08 14:11:40|4442.85|4442.85|4442.85|4442.85|4442.85|4442.85|4442.85|4442.85|0
1623161520000|2021-06-08 14:12:00|4442.82|4442.82|4442.52|4442.52|4442.82|4442.82|4442.22|4442.22|0
1623161530000|2021-06-08 14:12:10|4442.55|4442.55|4442.43|4442.43|4442.55|4442.55|4442.43|4442.43|0
1623161540000|2021-06-08 14:12:20|4442.4|4442.4|4441.84|4441.84|4442.43|4442.43|4441.84|4441.84|0
1623161550000|2021-06-08 14:12:30|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|0
1623161570000|2021-06-08 14:12:50|4441.36|4441.36|4441.12|4441.12|4441.36|4441.36|4441.03|4441.03|0
1623161580000|2021-06-08 14:13:00|4441.03|4441.03|4440.97|4440.97|4441.12|4441.12|4440.97|4440.97|0
1623161590000|2021-06-08 14:13:10|4441.01|4441.01|4441.02|4441.02|4441.02|4441.02|4440.96|4440.96|0
1623161600000|2021-06-08 14:13:20|4440.99|4440.99|4440.99|4440.99|4441.14|4441.14|4440.99|4440.99|0
1623161610000|2021-06-08 14:13:30|4440.69|4440.69|4440.99|4440.99|4440.99|4440.99|4440.69|4440.69|0
1623161620000|2021-06-08 14:13:40|4441.08|4441.08|4441.09|4441.09|4441.13|4441.13|4441.08|4441.08|0
1623161630000|2021-06-08 14:13:50|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|0
1623161640000|2021-06-08 14:14:00|4441.09|4441.09|4441.33|4441.33|4441.33|4441.33|4440.94|4440.94|0
1623161650000|2021-06-08 14:14:10|4441.15|4441.15|4441.75|4441.75|4441.75|4441.75|4441.15|4441.15|0
1623161660000|2021-06-08 14:14:20|4441.45|4441.45|4442.15|4442.15|4442.15|4442.15|4441.45|4441.45|0
1623161670000|2021-06-08 14:14:30|4441.85|4441.85|4441.55|4441.55|4441.85|4441.85|4441.55|4441.55|0
1623161680000|2021-06-08 14:14:40|4441.73|4441.73|4441.73|4441.73|4441.73|4441.73|4441.73|4441.73|0
1623161700000|2021-06-08 14:15:00|4441.43|4441.43|4441.52|4441.52|4441.52|4441.52|4441.43|4441.43|0
1623161710000|2021-06-08 14:15:10|4441.55|4441.55|4441.49|4441.49|4441.55|4441.55|4441.49|4441.49|0
1623161720000|2021-06-08 14:15:20|4441.38|4441.38|4441.38|4441.38|4441.38|4441.38|4441.38|4441.38|0
1623161730000|2021-06-08 14:15:30|4441.08|4441.08|4440.84|4440.84|4441.08|4441.08|4440.78|4440.78|0
1623161740000|2021-06-08 14:15:40|4440.8|4440.8|4440.8|4440.8|4440.8|4440.8|4440.8|4440.8|0
1623161750000|2021-06-08 14:15:50|4440.89|4440.89|4440.93|4440.93|4440.93|4440.93|4440.89|4440.89|0
1623161760000|2021-06-08 14:16:00|4440.85|4440.85|4439.95|4439.95|4440.85|4440.85|4439.95|4439.95|0
1623161770000|2021-06-08 14:16:10|4440.26|4440.26|4440.26|4440.26|4440.26|4440.26|4440.26|4440.26|0
1623161790000|2021-06-08 14:16:30|4440.29|4440.29|4440.56|4440.56|4440.56|4440.56|4440.26|4440.26|0
1623161800000|2021-06-08 14:16:40|4440.7|4440.7|4440.7|4440.7|4440.7|4440.7|4440.7|4440.7|0
1623161810000|2021-06-08 14:16:50|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|0
1623161830000|2021-06-08 14:17:10|4441.25|4441.25|4441.16|4441.16|4441.25|4441.25|4441.16|4441.16|0
1623161850000|2021-06-08 14:17:30|4441.46|4441.46|4441.46|4441.46|4441.46|4441.46|4441.46|4441.46|0
1623161860000|2021-06-08 14:17:40|4441.16|4441.16|4441.46|4441.46|4441.46|4441.46|4441.16|4441.16|0
1623161870000|2021-06-08 14:17:50|4441.76|4441.76|4441.82|4441.82|4441.82|4441.82|4441.76|4441.76|0
1623161880000|2021-06-08 14:18:00|4441.91|4441.91|4441.96|4441.96|4442|4442|4441.82|4441.82|0
1623161890000|2021-06-08 14:18:10|4441.93|4441.93|4442.18|4442.18|4442.18|4442.18|4441.8|4441.8|0
1623161900000|2021-06-08 14:18:20|4442.07|4442.07|4441.17|4441.17|4442.07|4442.07|4441.17|4441.17|0
1623161910000|2021-06-08 14:18:30|4441.02|4441.02|4440.87|4440.87|4441.02|4441.02|4440.87|4440.87|0
1623161920000|2021-06-08 14:18:40|4441.17|4441.17|4441.47|4441.47|4441.47|4441.47|4441.17|4441.17|0
1623161930000|2021-06-08 14:18:50|4441.17|4441.17|4441.17|4441.17|4441.17|4441.17|4441.17|4441.17|0
1623161950000|2021-06-08 14:19:10|4441.32|4441.32|4440.72|4440.72|4441.32|4441.32|4440.72|4440.72|0
1623161960000|2021-06-08 14:19:20|4440.12|4440.12|4439.68|4439.68|4440.12|4440.12|4439.68|4439.68|0
1623161970000|2021-06-08 14:19:30|4439.38|4439.38|4439.08|4439.08|4439.38|4439.38|4438.77|4438.77|0
1623161980000|2021-06-08 14:19:40|4438.98|4438.98|4439.02|4439.02|4439.02|4439.02|4438.98|4438.98|0
1623161990000|2021-06-08 14:19:50|4439.32|4439.32|4439.62|4439.62|4439.62|4439.62|4439.32|4439.32|0
1623162000000|2021-06-08 14:20:00|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|0
1623162060000|2021-06-08 14:21:00|4439.3|4439.3|4439.32|4439.32|4439.32|4439.32|4439.3|4439.3|0
1623162070000|2021-06-08 14:21:10|4439.41|4439.41|4439.19|4439.19|4439.49|4439.49|4439.19|4439.19|0
1623162080000|2021-06-08 14:21:20|4439.25|4439.25|4439.6|4439.6|4439.6|4439.6|4439.25|4439.25|0
1623162090000|2021-06-08 14:21:30|4439.9|4439.9|4439.9|4439.9|4439.9|4439.9|4439.9|4439.9|0
1623162100000|2021-06-08 14:21:40|4439.6|4439.6|4439|4439|4439.6|4439.6|4439|4439|0
1623162110000|2021-06-08 14:21:50|4439.15|4439.15|4439.45|4439.45|4439.45|4439.45|4439.15|4439.15|0
1623162120000|2021-06-08 14:22:00|4440.05|4440.05|4440.71|4440.71|4440.71|4440.71|4439.93|4439.93|0
1623162130000|2021-06-08 14:22:10|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|0
1623162140000|2021-06-08 14:22:20|4440.45|4440.45|4440.45|4440.45|4440.45|4440.45|4440.45|4440.45|0
1623162150000|2021-06-08 14:22:30|4440.6|4440.6|4440.6|4440.6|4440.6|4440.6|4440.6|4440.6|0
1623162160000|2021-06-08 14:22:40|4440.75|4440.75|4440.75|4440.75|4440.75|4440.75|4440.75|4440.75|0
1623162180000|2021-06-08 14:23:00|4440.66|4440.66|4440.34|4440.34|4440.66|4440.66|4440.27|4440.27|0
1623162190000|2021-06-08 14:23:10|4440.37|4440.37|4440.48|4440.48|4440.48|4440.48|4440.37|4440.37|0
1623162200000|2021-06-08 14:23:20|4440.51|4440.51|4440.36|4440.36|4440.51|4440.51|4440.27|4440.27|0
1623162210000|2021-06-08 14:23:30|4440.33|4440.33|4440.33|4440.33|4440.33|4440.33|4440.31|4440.31|0
1623162220000|2021-06-08 14:23:40|4439.73|4439.73|4439.73|4439.73|4439.73|4439.73|4439.73|4439.73|0
1623162230000|2021-06-08 14:23:50|4440.03|4440.03|4440.03|4440.03|4440.03|4440.03|4440.03|4440.03|0
1623162240000|2021-06-08 14:24:00|4440.07|4440.07|4440.45|4440.45|4440.52|4440.52|4440.07|4440.07|0
1623162250000|2021-06-08 14:24:10|4440.14|4440.14|4439.84|4439.84|4440.14|4440.14|4439.84|4439.84|0
1623162260000|2021-06-08 14:24:20|4439.54|4439.54|4439.07|4439.07|4439.54|4439.54|4439.07|4439.07|0
1623162270000|2021-06-08 14:24:30|4439.09|4439.09|4438.98|4438.98|4439.09|4439.09|4438.98|4438.98|0
1623162280000|2021-06-08 14:24:40|4438.69|4438.69|4437.98|4437.98|4438.69|4438.69|4437.98|4437.98|0
1623162290000|2021-06-08 14:24:50|4437.92|4437.92|4437.8|4437.8|4437.92|4437.92|4437.8|4437.8|0
1623162300000|2021-06-08 14:25:00|4438.11|4438.11|4438.43|4438.43|4438.43|4438.43|4438.11|4438.11|0
1623162310000|2021-06-08 14:25:10|4438.58|4438.58|4438.73|4438.73|4438.73|4438.73|4438.58|4438.58|0
1623162320000|2021-06-08 14:25:20|4438.7|4438.7|4438.28|4438.28|4438.7|4438.7|4438.28|4438.28|0
1623162330000|2021-06-08 14:25:30|4437.98|4437.98|4437.98|4437.98|4437.98|4437.98|4437.98|4437.98|0
1623162340000|2021-06-08 14:25:40|4438.03|4438.03|4438.03|4438.03|4438.03|4438.03|4438.03|4438.03|0
1623162350000|2021-06-08 14:25:50|4437.73|4437.73|4437.53|4437.53|4437.73|4437.73|4437.38|4437.38|0
1623162360000|2021-06-08 14:26:00|4437.38|4437.38|4437.38|4437.38|4437.38|4437.38|4437.38|4437.38|0
1623162370000|2021-06-08 14:26:10|4437.23|4437.23|4436.78|4436.78|4437.23|4437.23|4436.78|4436.78|0
1623162380000|2021-06-08 14:26:20|4436.67|4436.67|4436.37|4436.37|4436.67|4436.67|4436.37|4436.37|0
1623162390000|2021-06-08 14:26:30|4436.31|4436.31|4436.25|4436.25|4436.31|4436.31|4436.25|4436.25|0
1623162400000|2021-06-08 14:26:40|4436.14|4436.14|4436.14|4436.14|4436.23|4436.23|4436.12|4436.12|0
1623162410000|2021-06-08 14:26:50|4436.44|4436.44|4436.74|4436.74|4436.74|4436.74|4436.44|4436.44|0
1623162420000|2021-06-08 14:27:00|4436.63|4436.63|4436.66|4436.66|4436.66|4436.66|4436.57|4436.57|0
1623162430000|2021-06-08 14:27:10|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|0
1623162440000|2021-06-08 14:27:20|4436.55|4436.55|4436.49|4436.49|4436.55|4436.55|4436.49|4436.49|0
1623162450000|2021-06-08 14:27:30|4436.43|4436.43|4436.26|4436.26|4436.43|4436.43|4436.26|4436.26|0
1623162460000|2021-06-08 14:27:40|4436.21|4436.21|4436.36|4436.36|4436.36|4436.36|4436.21|4436.21|0
1623162470000|2021-06-08 14:27:50|4436.06|4436.06|4436.45|4436.45|4436.45|4436.45|4436.06|4436.06|0
1623162480000|2021-06-08 14:28:00|4436.75|4436.75|4436.87|4436.87|4436.87|4436.87|4436.75|4436.75|0
1623162490000|2021-06-08 14:28:10|4436.78|4436.78|4436.78|4436.78|4436.78|4436.78|4436.78|4436.78|0
1623162500000|2021-06-08 14:28:20|4436.66|4436.66|4436.1|4436.1|4436.66|4436.66|4436.1|4436.1|0
1623162510000|2021-06-08 14:28:30|4436.04|4436.04|4436.34|4436.34|4436.34|4436.34|4436.04|4436.04|0
1623162540000|2021-06-08 14:29:00|4436.36|4436.36|4436.42|4436.42|4436.42|4436.42|4436.18|4436.18|0
1623162550000|2021-06-08 14:29:10|4436.3|4436.3|4436.3|4436.3|4436.3|4436.3|4436.3|4436.3|0
1623162560000|2021-06-08 14:29:20|4436.6|4436.6|4436.54|4436.54|4436.6|4436.6|4436.54|4436.54|0
1623162590000|2021-06-08 14:29:50|4436.57|4436.57|4436.68|4436.68|4436.74|4436.74|4436.57|4436.57|0
1623162600000|2021-06-08 14:30:00|4436.59|4436.59|4436.44|4436.44|4436.59|4436.59|4436.44|4436.44|0
1623162610000|2021-06-08 14:30:10|4436.56|4436.56|4436.56|4436.56|4436.56|4436.56|4436.56|4436.56|0
1623162620000|2021-06-08 14:30:20|4436.64|4436.64|4436.64|4436.64|4436.64|4436.64|4436.64|4436.64|0
1623162630000|2021-06-08 14:30:30|4436.34|4436.34|4435.73|4435.73|4436.34|4436.34|4435.73|4435.73|0
1623162640000|2021-06-08 14:30:40|4435.82|4435.82|4435.58|4435.58|4435.82|4435.82|4435.52|4435.52|0
1623162650000|2021-06-08 14:30:50|4435.47|4435.47|4435.15|4435.15|4435.47|4435.47|4435.15|4435.15|0
1623162660000|2021-06-08 14:31:00|4435.45|4435.45|4434.68|4434.68|4435.45|4435.45|4434.5|4434.5|0
1623162680000|2021-06-08 14:31:20|4434.62|4434.62|4434.66|4434.66|4434.72|4434.72|4434.57|4434.57|0
1623162690000|2021-06-08 14:31:30|4434.6|4434.6|4434.6|4434.6|4434.6|4434.6|4434.45|4434.45|0
1623162700000|2021-06-08 14:31:40|4434.77|4434.77|4434.89|4434.89|4434.89|4434.89|4434.77|4434.77|0
1623162710000|2021-06-08 14:31:50|4435.19|4435.19|4434.89|4434.89|4435.19|4435.19|4434.89|4434.89|0
1623162720000|2021-06-08 14:32:00|4434.72|4434.72|4434.72|4434.72|4434.78|4434.78|4434.72|4434.72|0
1623162730000|2021-06-08 14:32:10|4434.42|4434.42|4434.27|4434.27|4434.42|4434.42|4434.27|4434.27|0
1623162740000|2021-06-08 14:32:20|4433.97|4433.97|4433.97|4433.97|4433.97|4433.97|4433.97|4433.97|0
1623162760000|2021-06-08 14:32:40|4433.92|4433.92|4433.67|4433.67|4433.97|4433.97|4433.67|4433.67|0
1623162770000|2021-06-08 14:32:50|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|0
1623162780000|2021-06-08 14:33:00|4433.6|4433.6|4433.88|4433.88|4434.18|4434.18|4433.6|4433.6|0
1623162790000|2021-06-08 14:33:10|4434.03|4434.03|4434.03|4434.03|4434.07|4434.07|4433.73|4433.73|0
1623162800000|2021-06-08 14:33:20|4433.99|4433.99|4433.99|4433.99|4433.99|4433.99|4433.99|4433.99|0
1623162810000|2021-06-08 14:33:30|4434.14|4434.14|4434.32|4434.32|4434.41|4434.41|4434.11|4434.11|0
1623162820000|2021-06-08 14:33:40|4434.17|4434.17|4434.02|4434.02|4434.17|4434.17|4434.02|4434.02|0
1623162830000|2021-06-08 14:33:50|4433.58|4433.58|4433.76|4433.76|4433.76|4433.76|4433.58|4433.58|0
1623162840000|2021-06-08 14:34:00|4433.46|4433.46|4433.46|4433.46|4433.46|4433.46|4433.46|4433.46|0
1623162850000|2021-06-08 14:34:10|4433.52|4433.52|4433.5|4433.5|4433.53|4433.53|4433.33|4433.33|0
1623162860000|2021-06-08 14:34:20|4433.44|4433.44|4433.49|4433.49|4433.49|4433.49|4433.35|4433.35|0
1623162870000|2021-06-08 14:34:30|4433.53|4433.53|4433.49|4433.49|4433.83|4433.83|4433.49|4433.49|0
1623162880000|2021-06-08 14:34:40|4433.51|4433.51|4433.31|4433.31|4433.51|4433.51|4433.06|4433.06|0
1623162890000|2021-06-08 14:34:50|4433.61|4433.61|4433.61|4433.61|4433.91|4433.91|4433.61|4433.61|0
1623162900000|2021-06-08 14:35:00|4433.31|4433.31|4433.31|4433.31|4433.31|4433.31|4433.31|4433.31|0
1623162910000|2021-06-08 14:35:10|4432.56|4432.56|4432.26|4432.26|4432.56|4432.56|4432.26|4432.26|0
1623162920000|2021-06-08 14:35:20|4432.41|4432.41|4432.11|4432.11|4432.41|4432.41|4432.11|4432.11|0
1623162930000|2021-06-08 14:35:30|4432.26|4432.26|4432.17|4432.17|4432.26|4432.26|4432.17|4432.17|0
1623162940000|2021-06-08 14:35:40|4432.08|4432.08|4432.08|4432.08|4432.08|4432.08|4432.08|4432.08|0
1623162950000|2021-06-08 14:35:50|4432.2|4432.2|4432.31|4432.31|4432.31|4432.31|4432.2|4432.2|0
1623162960000|2021-06-08 14:36:00|4432.34|4432.34|4432|4432|4432.34|4432.34|4431.89|4431.89|0
1623162970000|2021-06-08 14:36:10|4432.3|4432.3|4432.75|4432.75|4432.75|4432.75|4432.3|4432.3|0
1623162980000|2021-06-08 14:36:20|4432.64|4432.64|4432.38|4432.38|4432.73|4432.73|4432.38|4432.38|0
1623162990000|2021-06-08 14:36:30|4432.08|4432.08|4432.08|4432.08|4432.08|4432.08|4432.08|4432.08|0
1623163000000|2021-06-08 14:36:40|4432.12|4432.12|4432.08|4432.08|4432.12|4432.12|4432.08|4432.08|0
1623163010000|2021-06-08 14:36:50|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|0
1623163020000|2021-06-08 14:37:00|4431.87|4431.87|4432.7|4432.7|4432.7|4432.7|4431.87|4431.87|0
1623163030000|2021-06-08 14:37:10|4432.4|4432.4|4432.4|4432.4|4432.52|4432.52|4432.4|4432.4|0
1623163040000|2021-06-08 14:37:20|4432.29|4432.29|4432.33|4432.33|4432.33|4432.33|4432.29|4432.29|0
1623163050000|2021-06-08 14:37:30|4432.94|4432.94|4433.51|4433.51|4433.51|4433.51|4432.91|4432.91|0
1623163080000|2021-06-08 14:38:00|4433.55|4433.55|4433.55|4433.55|4433.55|4433.55|4433.55|4433.55|0
1623163090000|2021-06-08 14:38:10|4434|4434|4434|4434|4434|4434|4434|4434|0
1623163100000|2021-06-08 14:38:20|4434.02|4434.02|4433.77|4433.77|4434.05|4434.05|4433.75|4433.75|0
1623163110000|2021-06-08 14:38:30|4433.68|4433.68|4433.69|4433.69|4433.75|4433.75|4433.64|4433.64|0
1623163120000|2021-06-08 14:38:40|4433.54|4433.54|4433.54|4433.54|4433.54|4433.54|4433.54|4433.54|0
1623163130000|2021-06-08 14:38:50|4433.26|4433.26|4433.26|4433.26|4433.26|4433.26|4433.26|4433.26|0
1623163140000|2021-06-08 14:39:00|4433.35|4433.35|4433.05|4433.05|4433.35|4433.35|4433.05|4433.05|0
1623163150000|2021-06-08 14:39:10|4432.9|4432.9|4431.4|4431.4|4432.9|4432.9|4431.4|4431.4|0
1623163160000|2021-06-08 14:39:20|4431.42|4431.42|4431.42|4431.42|4431.42|4431.42|4431.42|4431.42|0
1623163180000|2021-06-08 14:39:40|4431.12|4431.12|4431.08|4431.08|4431.12|4431.12|4431.08|4431.08|0
1623163190000|2021-06-08 14:39:50|4430.78|4430.78|4430.78|4430.78|4430.78|4430.78|4430.78|4430.78|0
1623163200000|2021-06-08 14:40:00|4430.93|4430.93|4430.93|4430.93|4430.93|4430.93|4430.93|4430.93|0
1623163210000|2021-06-08 14:40:10|4431.22|4431.22|4431.53|4431.53|4431.53|4431.53|4431.18|4431.18|0
1623163220000|2021-06-08 14:40:20|4431.84|4431.84|4431.8|4431.8|4431.84|4431.84|4431.8|4431.8|0
1623163230000|2021-06-08 14:40:30|4432.09|4432.09|4432.27|4432.27|4432.27|4432.27|4432.09|4432.09|0
1623163240000|2021-06-08 14:40:40|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|0
1623163250000|2021-06-08 14:40:50|4433.17|4433.17|4432.57|4432.57|4433.17|4433.17|4432.57|4432.57|0
1623163260000|2021-06-08 14:41:00|4432.87|4432.87|4433.47|4433.47|4433.47|4433.47|4432.87|4432.87|0
1623163270000|2021-06-08 14:41:10|4433.17|4433.17|4433.17|4433.17|4433.17|4433.17|4433.17|4433.17|0
1623163280000|2021-06-08 14:41:20|4433.21|4433.21|4433.21|4433.21|4433.21|4433.21|4433.21|4433.21|0
1623163290000|2021-06-08 14:41:30|4432.91|4432.91|4432.95|4432.95|4433.02|4433.02|4432.87|4432.87|0
1623163300000|2021-06-08 14:41:40|4432.91|4432.91|4432.12|4432.12|4432.91|4432.91|4432.12|4432.12|0
1623163310000|2021-06-08 14:41:50|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|0
1623163330000|2021-06-08 14:42:10|4432.72|4432.72|4432.82|4432.82|4432.82|4432.82|4432.72|4432.72|0
1623163340000|2021-06-08 14:42:20|4432.51|4432.51|4432.33|4432.33|4432.51|4432.51|4432.21|4432.21|0
1623163350000|2021-06-08 14:42:30|4432.63|4432.63|4432.63|4432.63|4432.63|4432.63|4432.63|4432.63|0
1623163370000|2021-06-08 14:42:50|4432.71|4432.71|4432.92|4432.92|4432.92|4432.92|4432.71|4432.71|0
1623163380000|2021-06-08 14:43:00|4433.18|4433.18|4433.19|4433.19|4433.19|4433.19|4433.1|4433.1|0
1623163390000|2021-06-08 14:43:10|4433.01|4433.01|4432.93|4432.93|4433.08|4433.08|4432.93|4432.93|0
1623163400000|2021-06-08 14:43:20|4432.95|4432.95|4433.26|4433.26|4433.26|4433.26|4432.95|4432.95|0
1623163430000|2021-06-08 14:43:50|4433.29|4433.29|4432.71|4432.71|4433.29|4433.29|4432.71|4432.71|0
1623163440000|2021-06-08 14:44:00|4432.67|4432.67|4432.58|4432.58|4432.67|4432.67|4432.58|4432.58|0
1623163450000|2021-06-08 14:44:10|4432.6|4432.6|4432.45|4432.45|4432.6|4432.6|4432.45|4432.45|0
1623163460000|2021-06-08 14:44:20|4432.34|4432.34|4433.03|4433.03|4433.03|4433.03|4432.28|4432.28|0
1623163480000|2021-06-08 14:44:40|4433.33|4433.33|4432.73|4432.73|4433.33|4433.33|4432.73|4432.73|0
1623163490000|2021-06-08 14:44:50|4432.71|4432.71|4432.71|4432.71|4432.71|4432.71|4432.71|4432.71|0
1623163500000|2021-06-08 14:45:00|4432.86|4432.86|4432.41|4432.41|4433.01|4433.01|4432.41|4432.41|0
1623163510000|2021-06-08 14:45:10|4432.71|4432.71|4432.71|4432.71|4432.71|4432.71|4432.71|4432.71|0
1623163540000|2021-06-08 14:45:40|4432.41|4432.41|4431.96|4431.96|4432.41|4432.41|4431.96|4431.96|0
1623163550000|2021-06-08 14:45:50|4431.89|4431.89|4432.02|4432.02|4432.02|4432.02|4431.86|4431.86|0
1623163570000|2021-06-08 14:46:10|4432.07|4432.07|4432.07|4432.07|4432.07|4432.07|4432.07|4432.07|0
1623163580000|2021-06-08 14:46:20|4431.92|4431.92|4431.87|4431.87|4431.92|4431.92|4431.81|4431.81|0
1623163600000|2021-06-08 14:46:40|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|0
1623163620000|2021-06-08 14:47:00|4431.83|4431.83|4431.47|4431.47|4431.95|4431.95|4431.47|4431.47|0
1623163640000|2021-06-08 14:47:20|4431.33|4431.33|4431.03|4431.03|4431.33|4431.33|4431.03|4431.03|0
1623163650000|2021-06-08 14:47:30|4430.99|4430.99|4430.81|4430.81|4431.04|4431.04|4430.81|4430.81|0
1623163660000|2021-06-08 14:47:40|4430.72|4430.72|4430.42|4430.42|4430.72|4430.72|4430.42|4430.42|0
1623163670000|2021-06-08 14:47:50|4430.12|4430.12|4430.03|4430.03|4430.12|4430.12|4430.03|4430.03|0
1623163680000|2021-06-08 14:48:00|4429.92|4429.92|4429.05|4429.05|4429.92|4429.92|4429.05|4429.05|0
1623163690000|2021-06-08 14:48:10|4429.35|4429.35|4429.65|4429.65|4429.65|4429.65|4429.35|4429.35|0
1623163700000|2021-06-08 14:48:20|4429.95|4429.95|4429.89|4429.89|4429.95|4429.95|4429.86|4429.86|0
1623163710000|2021-06-08 14:48:30|4430.01|4430.01|4430.01|4430.01|4430.01|4430.01|4430.01|4430.01|0
1623163720000|2021-06-08 14:48:40|4429.86|4429.86|4430.03|4430.03|4430.03|4430.03|4429.86|4429.86|0
1623163730000|2021-06-08 14:48:50|4429.43|4429.43|4429|4429|4429.43|4429.43|4428.92|4428.92|0
1623163740000|2021-06-08 14:49:00|4428.96|4428.96|4428.96|4428.96|4428.96|4428.96|4428.96|4428.96|0
1623163750000|2021-06-08 14:49:10|4428.66|4428.66|4428.66|4428.66|4428.66|4428.66|4428.66|4428.66|0
1623163760000|2021-06-08 14:49:20|4428.36|4428.36|4428.36|4428.36|4428.36|4428.36|4428.36|4428.36|0
1623163790000|2021-06-08 14:49:50|4428.51|4428.51|4428.8|4428.8|4428.8|4428.8|4428.51|4428.51|0
1623163800000|2021-06-08 14:50:00|4429.1|4429.1|4429.18|4429.18|4429.18|4429.18|4429.1|4429.1|0
1623163810000|2021-06-08 14:50:10|4428.88|4428.88|4428.58|4428.58|4428.88|4428.88|4428.58|4428.58|0
1623163820000|2021-06-08 14:50:20|4428.53|4428.53|4428.53|4428.53|4428.53|4428.53|4428.53|4428.53|0
1623163840000|2021-06-08 14:50:40|4428.56|4428.56|4427.66|4427.66|4428.56|4428.56|4427.66|4427.66|0
1623163850000|2021-06-08 14:50:50|4427.72|4427.72|4427.25|4427.25|4427.72|4427.72|4427.25|4427.25|0
1623163860000|2021-06-08 14:51:00|4426.95|4426.95|4427.22|4427.22|4427.25|4427.25|4426.95|4426.95|0
1623163870000|2021-06-08 14:51:10|4427.19|4427.19|4426.76|4426.76|4427.19|4427.19|4426.76|4426.76|0
1623163880000|2021-06-08 14:51:20|4426.7|4426.7|4426.79|4426.79|4426.79|4426.79|4426.7|4426.7|0
1623163910000|2021-06-08 14:51:50|4427.09|4427.09|4427.09|4427.09|4427.09|4427.09|4427.09|4427.09|0
1623163920000|2021-06-08 14:52:00|4427.39|4427.39|4427.33|4427.33|4427.39|4427.39|4427.33|4427.33|0
1623163930000|2021-06-08 14:52:10|4427.28|4427.28|4427.22|4427.22|4427.28|4427.28|4427.22|4427.22|0
1623163940000|2021-06-08 14:52:20|4426.92|4426.92|4426.92|4426.92|4426.92|4426.92|4426.92|4426.92|0
1623163970000|2021-06-08 14:52:50|4426.89|4426.89|4426.96|4426.96|4426.96|4426.96|4426.89|4426.89|0
1623163980000|2021-06-08 14:53:00|4426.66|4426.66|4426.66|4426.66|4426.66|4426.66|4426.66|4426.66|0
1623163990000|2021-06-08 14:53:10|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|0
1623164010000|2021-06-08 14:53:30|4426.06|4426.06|4426.06|4426.06|4426.06|4426.06|4426.06|4426.06|0
1623164020000|2021-06-08 14:53:40|4425.95|4425.95|4425.95|4425.95|4425.95|4425.95|4425.95|4425.95|0
1623164040000|2021-06-08 14:54:00|4426.25|4426.25|4426.55|4426.55|4426.55|4426.55|4426.25|4426.25|0
1623164050000|2021-06-08 14:54:10|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|0
1623164090000|2021-06-08 14:54:50|4426.89|4426.89|4426.89|4426.89|4426.89|4426.89|4426.89|4426.89|0
1623164110000|2021-06-08 14:55:10|4426.93|4426.93|4426.93|4426.93|4426.93|4426.93|4426.93|4426.93|0
1623164120000|2021-06-08 14:55:20|4426.63|4426.63|4426.63|4426.63|4426.63|4426.63|4426.63|4426.63|0
1623164130000|2021-06-08 14:55:30|4426.57|4426.57|4426.68|4426.68|4426.68|4426.68|4426.57|4426.57|0
1623164140000|2021-06-08 14:55:40|4426.66|4426.66|4426.69|4426.69|4426.69|4426.69|4426.66|4426.66|0
1623164190000|2021-06-08 14:56:30|4426.57|4426.57|4426.57|4426.57|4426.57|4426.57|4426.57|4426.57|0
1623164200000|2021-06-08 14:56:40|4426.72|4426.72|4426.42|4426.42|4426.72|4426.72|4426.42|4426.42|0
1623164210000|2021-06-08 14:56:50|4426.57|4426.57|4427.07|4427.07|4427.07|4427.07|4426.43|4426.43|0
1623164220000|2021-06-08 14:57:00|4426.47|4426.47|4426.43|4426.43|4426.47|4426.47|4426.43|4426.43|0
1623164230000|2021-06-08 14:57:10|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|0
1623164240000|2021-06-08 14:57:20|4426.56|4426.56|4426.29|4426.29|4426.56|4426.56|4426.29|4426.29|0
1623164250000|2021-06-08 14:57:30|4426.14|4426.14|4424.94|4424.94|4426.14|4426.14|4424.94|4424.94|0
1623164270000|2021-06-08 14:57:50|4424.64|4424.64|4424.64|4424.64|4424.64|4424.64|4424.64|4424.64|0
1623164280000|2021-06-08 14:58:00|4424.53|4424.53|4424.61|4424.61|4424.81|4424.81|4424.53|4424.53|0
1623164290000|2021-06-08 14:58:10|4424.66|4424.66|4424.93|4424.93|4424.93|4424.93|4424.66|4424.66|0
1623164300000|2021-06-08 14:58:20|4424.98|4424.98|4424.72|4424.72|4425.04|4425.04|4424.72|4424.72|0
1623164310000|2021-06-08 14:58:30|4424.41|4424.41|4424.11|4424.11|4424.41|4424.41|4424.11|4424.11|0
1623164320000|2021-06-08 14:58:40|4423.81|4423.81|4423.81|4423.81|4423.81|4423.81|4423.51|4423.51|0
1623164330000|2021-06-08 14:58:50|4423.51|4423.51|4423.57|4423.57|4424.11|4424.11|4423.51|4423.51|0
1623164340000|2021-06-08 14:59:00|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|0
1623164360000|2021-06-08 14:59:20|4423.57|4423.57|4423.83|4423.83|4423.87|4423.87|4423.57|4423.57|0
1623164370000|2021-06-08 14:59:30|4423.53|4423.53|4422.97|4422.97|4423.53|4423.53|4422.97|4422.97|0
1623164380000|2021-06-08 14:59:40|4422.82|4422.82|4422.43|4422.43|4422.82|4422.82|4422.43|4422.43|0
1623164390000|2021-06-08 14:59:50|4422.37|4422.37|4422.37|4422.37|4422.37|4422.37|4422.37|4422.37|0
1623164400000|2021-06-08 15:00:00|4421.97|4421.97|4422.68|4422.68|4422.68|4422.68|4421.97|4421.97|0
1623164410000|2021-06-08 15:00:10|4422.54|4422.54|4422.54|4422.54|4422.54|4422.54|4422.54|4422.54|0
1623164420000|2021-06-08 15:00:20|4422.23|4422.23|4422.02|4422.02|4422.33|4422.33|4421.72|4421.72|0
1623164430000|2021-06-08 15:00:30|4422.05|4422.05|4421.47|4421.47|4422.07|4422.07|4421.47|4421.47|0
1623164440000|2021-06-08 15:00:40|4421.77|4421.77|4421.47|4421.47|4421.77|4421.77|4421.47|4421.47|0
1623164450000|2021-06-08 15:00:50|4421.77|4421.77|4421.77|4421.77|4421.77|4421.77|4421.77|4421.77|0
1623164470000|2021-06-08 15:01:10|4422.07|4422.07|4422.37|4422.37|4422.37|4422.37|4422.07|4422.07|0
1623164490000|2021-06-08 15:01:30|4422.97|4422.97|4422.97|4422.97|4422.97|4422.97|4422.97|4422.97|0
1623164500000|2021-06-08 15:01:40|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|0
1623164520000|2021-06-08 15:02:00|4423.57|4423.57|4423.87|4423.87|4423.87|4423.87|4423.57|4423.57|0
1623164530000|2021-06-08 15:02:10|4423.8|4423.8|4423.5|4423.5|4423.8|4423.8|4423.5|4423.5|0
1623164560000|2021-06-08 15:02:40|4423.8|4423.8|4423.8|4423.8|4423.8|4423.8|4423.8|4423.8|0
1623164570000|2021-06-08 15:02:50|4423.72|4423.72|4423.74|4423.74|4423.74|4423.74|4423.69|4423.69|0
1623164590000|2021-06-08 15:03:10|4424.04|4424.04|4424.34|4424.34|4424.34|4424.34|4423.95|4423.95|0
1623164600000|2021-06-08 15:03:20|4424.32|4424.32|4424.22|4424.22|4424.34|4424.34|4424.19|4424.19|0
1623164610000|2021-06-08 15:03:30|4424.1|4424.1|4424.16|4424.16|4424.16|4424.16|4424.05|4424.05|0
1623164620000|2021-06-08 15:03:40|4424.14|4424.14|4425.04|4425.04|4425.04|4425.04|4424.11|4424.11|0
1623164630000|2021-06-08 15:03:50|4424.74|4424.74|4424.67|4424.67|4424.74|4424.74|4424.62|4424.62|0
1623164640000|2021-06-08 15:04:00|4424.64|4424.64|4424.67|4424.67|4424.67|4424.67|4424.64|4424.64|0
1623164650000|2021-06-08 15:04:10|4424.97|4424.97|4424.97|4424.97|4425.06|4425.06|4424.97|4424.97|0
1623164660000|2021-06-08 15:04:20|4424.99|4424.99|4424.99|4424.99|4424.99|4424.99|4424.99|4424.99|0
1623164680000|2021-06-08 15:04:40|4425.11|4425.11|4425.11|4425.11|4425.11|4425.11|4425.11|4425.11|0
1623164700000|2021-06-08 15:05:00|4424.96|4424.96|4425.02|4425.02|4425.02|4425.02|4424.96|4424.96|0
1623164710000|2021-06-08 15:05:10|4424.96|4424.96|4424.79|4424.79|4424.96|4424.96|4424.66|4424.66|0
1623164720000|2021-06-08 15:05:20|4424.73|4424.73|4424.86|4424.86|4424.92|4424.92|4424.62|4424.62|0
1623164730000|2021-06-08 15:05:30|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|0
1623164740000|2021-06-08 15:05:40|4424.86|4424.86|4424.56|4424.56|4424.86|4424.86|4424.56|4424.56|0
1623164750000|2021-06-08 15:05:50|4424.71|4424.71|4424.71|4424.71|4424.71|4424.71|4424.71|4424.71|0
1623164760000|2021-06-08 15:06:00|4424.69|4424.69|4425.08|4425.08|4425.08|4425.08|4424.69|4424.69|0
1623164770000|2021-06-08 15:06:10|4425.17|4425.17|4424.96|4424.96|4425.26|4425.26|4424.96|4424.96|0
1623164780000|2021-06-08 15:06:20|4425.03|4425.03|4425.03|4425.03|4425.03|4425.03|4425.03|4425.03|0
1623164800000|2021-06-08 15:06:40|4425.06|4425.06|4425.06|4425.06|4425.1|4425.1|4425.04|4425.04|0
1623164810000|2021-06-08 15:06:50|4425.12|4425.12|4424.97|4424.97|4425.12|4425.12|4424.97|4424.97|0
1623164820000|2021-06-08 15:07:00|4425.15|4425.15|4425.07|4425.07|4425.15|4425.15|4425.07|4425.07|0
1623164850000|2021-06-08 15:07:30|4425.04|4425.04|4424.75|4424.75|4425.04|4425.04|4424.75|4424.75|0
1623164860000|2021-06-08 15:07:40|4424.9|4424.9|4424.9|4424.9|4424.9|4424.9|4424.9|4424.9|0
1623164870000|2021-06-08 15:07:50|4425.08|4425.08|4425.17|4425.17|4425.17|4425.17|4425.08|4425.08|0
1623164880000|2021-06-08 15:08:00|4425.08|4425.08|4424.72|4424.72|4425.26|4425.26|4424.72|4424.72|0
1623164890000|2021-06-08 15:08:10|4424.81|4424.81|4425.41|4425.41|4425.41|4425.41|4424.81|4424.81|0
1623164900000|2021-06-08 15:08:20|4425.49|4425.49|4425.15|4425.15|4425.49|4425.49|4425.15|4425.15|0
1623164910000|2021-06-08 15:08:30|4425.23|4425.23|4425.23|4425.23|4425.23|4425.23|4425.23|4425.23|0
1623164920000|2021-06-08 15:08:40|4425.26|4425.26|4425.62|4425.62|4425.62|4425.62|4425.23|4425.23|0
1623164930000|2021-06-08 15:08:50|4425.66|4425.66|4425.96|4425.96|4425.96|4425.96|4425.66|4425.66|0
1623164940000|2021-06-08 15:09:00|4425.66|4425.66|4425.81|4425.81|4425.81|4425.81|4425.66|4425.66|0
1623164960000|2021-06-08 15:09:20|4425.51|4425.51|4425.51|4425.51|4425.51|4425.51|4425.51|4425.51|0
1623164970000|2021-06-08 15:09:30|4425.42|4425.42|4425.44|4425.44|4425.5|4425.5|4425.33|4425.33|0
1623164980000|2021-06-08 15:09:40|4425.35|4425.35|4424.82|4424.82|4425.35|4425.35|4424.82|4424.82|0
1623165000000|2021-06-08 15:10:00|4425.43|4425.43|4425.37|4425.37|4425.43|4425.43|4425.28|4425.28|0
1623165010000|2021-06-08 15:10:10|4425.07|4425.07|4425.07|4425.07|4425.07|4425.07|4425.07|4425.07|0
1623165030000|2021-06-08 15:10:30|4425.11|4425.11|4425.11|4425.11|4425.11|4425.11|4425.11|4425.11|0
1623165050000|2021-06-08 15:10:50|4424.8|4424.8|4424.82|4424.82|4424.82|4424.82|4424.78|4424.78|0
1623165060000|2021-06-08 15:11:00|4424.52|4424.52|4424.46|4424.46|4424.52|4424.52|4424.4|4424.4|0
1623165070000|2021-06-08 15:11:10|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|0
1623165090000|2021-06-08 15:11:30|4424.61|4424.61|4424.17|4424.17|4424.61|4424.61|4424.13|4424.13|0
1623165100000|2021-06-08 15:11:40|4423.87|4423.87|4424.77|4424.77|4424.77|4424.77|4423.87|4423.87|0
1623165110000|2021-06-08 15:11:50|4424.73|4424.73|4424.77|4424.77|4424.77|4424.77|4424.73|4424.73|0
1623165120000|2021-06-08 15:12:00|4425.07|4425.07|4424.98|4424.98|4425.07|4425.07|4424.98|4424.98|0
1623165130000|2021-06-08 15:12:10|4425.58|4425.58|4425.28|4425.28|4425.63|4425.63|4424.98|4424.98|0
1623165140000|2021-06-08 15:12:20|4425.58|4425.58|4425.47|4425.47|4425.58|4425.58|4425.47|4425.47|0
1623165150000|2021-06-08 15:12:30|4425.77|4425.77|4425.84|4425.84|4425.84|4425.84|4425.77|4425.77|0
1623165170000|2021-06-08 15:12:50|4425.87|4425.87|4426.51|4426.51|4426.51|4426.51|4425.87|4425.87|0
1623165180000|2021-06-08 15:13:00|4426.6|4426.6|4426.51|4426.51|4426.6|4426.6|4426.51|4426.51|0
1623165190000|2021-06-08 15:13:10|4426.81|4426.81|4427.71|4427.71|4427.71|4427.71|4426.81|4426.81|0
1623165210000|2021-06-08 15:13:30|4427.67|4427.67|4428|4428|4428|4428|4427.63|4427.63|0
1623165220000|2021-06-08 15:13:40|4427.7|4427.7|4427.7|4427.7|4427.7|4427.7|4427.7|4427.7|0
1623165230000|2021-06-08 15:13:50|4427.78|4427.78|4427.48|4427.48|4427.78|4427.78|4427.48|4427.48|0
1623165240000|2021-06-08 15:14:00|4427.52|4427.52|4427.52|4427.52|4427.52|4427.52|4427.52|4427.52|0
1623165250000|2021-06-08 15:14:10|4427.37|4427.37|4427.28|4427.28|4427.37|4427.37|4427.28|4427.28|0
1623165260000|2021-06-08 15:14:20|4427.57|4427.57|4427.43|4427.43|4427.57|4427.57|4427.43|4427.43|0
1623165270000|2021-06-08 15:14:30|4427.73|4427.73|4427.73|4427.73|4427.73|4427.73|4427.67|4427.67|0
1623165280000|2021-06-08 15:14:40|4427.43|4427.43|4427.43|4427.43|4427.43|4427.43|4427.43|4427.43|0
1623165290000|2021-06-08 15:14:50|4427.13|4427.13|4427.13|4427.13|4427.13|4427.13|4427.13|4427.13|0
1623165300000|2021-06-08 15:15:00|4426.82|4426.82|4427.01|4427.01|4427.01|4427.01|4426.71|4426.71|0
1623165310000|2021-06-08 15:15:10|4427.03|4427.03|4427.08|4427.08|4427.08|4427.08|4427.03|4427.03|0
1623165320000|2021-06-08 15:15:20|4426.63|4426.63|4426.33|4426.33|4426.63|4426.63|4426.33|4426.33|0
1623165330000|2021-06-08 15:15:30|4426.63|4426.63|4426.63|4426.63|4426.63|4426.63|4426.63|4426.63|0
1623165340000|2021-06-08 15:15:40|4426.59|4426.59|4426.98|4426.98|4426.98|4426.98|4426.53|4426.53|0
1623165350000|2021-06-08 15:15:50|4427.13|4427.13|4427.13|4427.13|4427.13|4427.13|4427.13|4427.13|0
1623165360000|2021-06-08 15:16:00|4426.98|4426.98|4426.98|4426.98|4426.98|4426.98|4426.98|4426.98|0
1623165370000|2021-06-08 15:16:10|4426.81|4426.81|4426.46|4426.46|4426.81|4426.81|4426.46|4426.46|0
1623165380000|2021-06-08 15:16:20|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|0
1623165390000|2021-06-08 15:16:30|4426.41|4426.41|4425.99|4425.99|4426.41|4426.41|4425.93|4425.93|0
1623165400000|2021-06-08 15:16:40|4425.69|4425.69|4425.69|4425.69|4425.69|4425.69|4425.69|4425.69|0
1623165410000|2021-06-08 15:16:50|4425.54|4425.54|4425.54|4425.54|4425.62|4425.62|4425.54|4425.54|0
1623165420000|2021-06-08 15:17:00|4425.63|4425.63|4425.52|4425.52|4425.72|4425.72|4425.52|4425.52|0
1623165430000|2021-06-08 15:17:10|4425.56|4425.56|4425.56|4425.56|4425.56|4425.56|4425.56|4425.56|0
1623165440000|2021-06-08 15:17:20|4425.86|4425.86|4425.82|4425.82|4425.86|4425.86|4425.82|4425.82|0
1623165450000|2021-06-08 15:17:30|4425.73|4425.73|4425.18|4425.18|4425.97|4425.97|4425.18|4425.18|0
1623165460000|2021-06-08 15:17:40|4425.12|4425.12|4425.12|4425.12|4425.12|4425.12|4425.12|4425.12|0
1623165470000|2021-06-08 15:17:50|4425.18|4425.18|4424.91|4424.91|4425.24|4425.24|4424.91|4424.91|0
1623165480000|2021-06-08 15:18:00|4425.03|4425.03|4425.1|4425.1|4425.1|4425.1|4425.03|4425.03|0
1623165490000|2021-06-08 15:18:10|4424.8|4424.8|4424.8|4424.8|4424.8|4424.8|4424.8|4424.8|0
1623165500000|2021-06-08 15:18:20|4424.84|4424.84|4424.8|4424.8|4424.84|4424.84|4424.8|4424.8|0
1623165510000|2021-06-08 15:18:30|4425.1|4425.1|4425.21|4425.21|4425.21|4425.21|4425.1|4425.1|0
1623165520000|2021-06-08 15:18:40|4425.12|4425.12|4424.82|4424.82|4425.12|4425.12|4424.82|4424.82|0
1623165550000|2021-06-08 15:19:10|4424.86|4424.86|4424.65|4424.65|4424.95|4424.95|4424.65|4424.65|0
1623165560000|2021-06-08 15:19:20|4424.68|4424.68|4424.65|4424.65|4424.68|4424.68|4424.65|4424.65|0
1623165570000|2021-06-08 15:19:30|4424.35|4424.35|4424.35|4424.35|4424.35|4424.35|4424.35|4424.35|0
1623165580000|2021-06-08 15:19:40|4424.05|4424.05|4423.93|4423.93|4424.41|4424.41|4423.93|4423.93|0
1623165590000|2021-06-08 15:19:50|4423.84|4423.84|4423.75|4423.75|4424.05|4424.05|4423.75|4423.75|0
1623165600000|2021-06-08 15:20:00|4423.6|4423.6|4423.6|4423.6|4423.6|4423.6|4423.6|4423.6|0
1623165610000|2021-06-08 15:20:10|4423.51|4423.51|4423.21|4423.21|4423.51|4423.51|4422.91|4422.91|0
1623165620000|2021-06-08 15:20:20|4423.12|4423.12|4423.03|4423.03|4423.12|4423.12|4423.03|4423.03|0
1623165630000|2021-06-08 15:20:30|4423.07|4423.07|4423.63|4423.63|4423.69|4423.69|4423.07|4423.07|0
1623165640000|2021-06-08 15:20:40|4423.54|4423.54|4423.84|4423.84|4423.84|4423.84|4423.54|4423.54|0
1623165650000|2021-06-08 15:20:50|4423.8|4423.8|4423.8|4423.8|4423.8|4423.8|4423.8|4423.8|0
1623165660000|2021-06-08 15:21:00|4423.9|4423.9|4424.38|4424.38|4424.38|4424.38|4423.9|4423.9|0
1623165670000|2021-06-08 15:21:10|4424.53|4424.53|4424.34|4424.34|4424.53|4424.53|4424.34|4424.34|0
1623165680000|2021-06-08 15:21:20|4424.23|4424.23|4424.77|4424.77|4424.77|4424.77|4424.23|4424.23|0
1623165690000|2021-06-08 15:21:30|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|0
1623165700000|2021-06-08 15:21:40|4424.76|4424.76|4424.43|4424.43|4424.76|4424.76|4424.43|4424.43|0
1623165710000|2021-06-08 15:21:50|4424.47|4424.47|4424.77|4424.77|4424.77|4424.77|4424.47|4424.47|0
1623165720000|2021-06-08 15:22:00|4424.73|4424.73|4424.59|4424.59|4424.88|4424.88|4424.59|4424.59|0
1623165740000|2021-06-08 15:22:20|4424.28|4424.28|4423.97|4423.97|4424.28|4424.28|4423.93|4423.93|0
1623165750000|2021-06-08 15:22:30|4423.61|4423.61|4423.61|4423.61|4423.61|4423.61|4423.61|4423.61|0
1623165760000|2021-06-08 15:22:40|4423.91|4423.91|4423.91|4423.91|4423.91|4423.91|4423.91|4423.91|0
1623165770000|2021-06-08 15:22:50|4423.31|4423.31|4423.35|4423.35|4423.35|4423.35|4423.31|4423.31|0
1623165780000|2021-06-08 15:23:00|4423.05|4423.05|4423.16|4423.16|4423.16|4423.16|4423.05|4423.05|0
1623165790000|2021-06-08 15:23:10|4423.76|4423.76|4423.38|4423.38|4423.76|4423.76|4423.38|4423.38|0
1623165800000|2021-06-08 15:23:20|4423.08|4423.08|4423.38|4423.38|4423.38|4423.38|4423.08|4423.08|0
1623165810000|2021-06-08 15:23:30|4423.53|4423.53|4424.28|4424.28|4424.28|4424.28|4423.23|4423.23|0
1623165820000|2021-06-08 15:23:40|4424.36|4424.36|4424.36|4424.36|4424.36|4424.36|4424.36|4424.36|0
1623165830000|2021-06-08 15:23:50|4424.75|4424.75|4424.9|4424.9|4424.9|4424.9|4424.75|4424.75|0
1623165840000|2021-06-08 15:24:00|4424.86|4424.86|4424.56|4424.56|4424.86|4424.86|4424.56|4424.56|0
1623165850000|2021-06-08 15:24:10|4424.41|4424.41|4424.28|4424.28|4424.49|4424.49|4424.19|4424.19|0
1623165860000|2021-06-08 15:24:20|4424.19|4424.19|4424.14|4424.14|4424.21|4424.21|4424.1|4424.1|0
1623165870000|2021-06-08 15:24:30|4423.83|4423.83|4423.83|4423.83|4423.83|4423.83|4423.83|4423.83|0
1623165880000|2021-06-08 15:24:40|4423.86|4423.86|4424.22|4424.22|4424.22|4424.22|4423.86|4423.86|0
1623165900000|2021-06-08 15:25:00|4424.52|4424.52|4424.69|4424.69|4424.69|4424.69|4424.39|4424.39|0
1623165910000|2021-06-08 15:25:10|4424.61|4424.61|4424.29|4424.29|4424.65|4424.65|4424.29|4424.29|0
1623165920000|2021-06-08 15:25:20|4424.32|4424.32|4424.69|4424.69|4424.69|4424.69|4424.32|4424.32|0
1623165930000|2021-06-08 15:25:30|4424.75|4424.75|4424.75|4424.75|4424.75|4424.75|4424.75|4424.75|0
1623165940000|2021-06-08 15:25:40|4424.9|4424.9|4424.6|4424.6|4424.9|4424.9|4424.6|4424.6|0
1623165950000|2021-06-08 15:25:50|4424.54|4424.54|4424.68|4424.68|4424.83|4424.83|4424.54|4424.54|0
1623165960000|2021-06-08 15:26:00|4424.98|4424.98|4424.74|4424.74|4424.98|4424.98|4424.6|4424.6|0
1623165970000|2021-06-08 15:26:10|4425.04|4425.04|4424.46|4424.46|4425.04|4425.04|4424.46|4424.46|0
1623165980000|2021-06-08 15:26:20|4424.58|4424.58|4424.85|4424.85|4424.85|4424.85|4424.43|4424.43|0
1623165990000|2021-06-08 15:26:30|4424.91|4424.91|4424.85|4424.85|4424.91|4424.91|4424.85|4424.85|0
1623166000000|2021-06-08 15:26:40|4424.91|4424.91|4424.82|4424.82|4424.91|4424.91|4424.82|4424.82|0
1623166010000|2021-06-08 15:26:50|4424.77|4424.77|4424.74|4424.74|4424.77|4424.77|4424.74|4424.74|0
1623166020000|2021-06-08 15:27:00|4425.05|4425.05|4425.05|4425.05|4425.05|4425.05|4425.05|4425.05|0
1623166030000|2021-06-08 15:27:10|4425.02|4425.02|4425.16|4425.16|4425.22|4425.22|4425.02|4425.02|0
1623166040000|2021-06-08 15:27:20|4425.22|4425.22|4425.22|4425.22|4425.22|4425.22|4425.22|4425.22|0
1623166050000|2021-06-08 15:27:30|4425.26|4425.26|4425.56|4425.56|4425.56|4425.56|4425.26|4425.26|0
1623166060000|2021-06-08 15:27:40|4425.86|4425.86|4425.56|4425.56|4425.86|4425.86|4425.56|4425.56|0
1623166070000|2021-06-08 15:27:50|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|0
1623166080000|2021-06-08 15:28:00|4425.65|4425.65|4425.51|4425.51|4425.71|4425.71|4425.51|4425.51|0
1623166090000|2021-06-08 15:28:10|4425.42|4425.42|4425.42|4425.42|4425.42|4425.42|4425.42|4425.42|0
1623166100000|2021-06-08 15:28:20|4425.72|4425.72|4425.09|4425.09|4425.72|4425.72|4425.09|4425.09|0
1623166110000|2021-06-08 15:28:30|4425.07|4425.07|4424.94|4424.94|4425.09|4425.09|4424.92|4424.92|0
1623166120000|2021-06-08 15:28:40|4425.24|4425.24|4425.24|4425.24|4425.24|4425.24|4425.24|4425.24|0
1623166130000|2021-06-08 15:28:50|4425.27|4425.27|4425.94|4425.94|4425.94|4425.94|4425.27|4425.27|0
1623166140000|2021-06-08 15:29:00|4425.85|4425.85|4426|4426|4426.06|4426.06|4425.85|4425.85|0
1623166150000|2021-06-08 15:29:10|4426.04|4426.04|4426.29|4426.29|4426.29|4426.29|4425.99|4425.99|0
1623166160000|2021-06-08 15:29:20|4426.24|4426.24|4425.96|4425.96|4426.86|4426.86|4425.96|4425.96|0
1623166170000|2021-06-08 15:29:30|4425.36|4425.36|4425.21|4425.21|4425.36|4425.36|4425.21|4425.21|0
1623166180000|2021-06-08 15:29:40|4425.24|4425.24|4425.36|4425.36|4425.54|4425.54|4425.18|4425.18|0
1623166190000|2021-06-08 15:29:50|4425.51|4425.51|4424.35|4424.35|4425.51|4425.51|4424.35|4424.35|0
1623222900000|2021-06-09 07:15:00|4409.41|4409.41|4409.41|4409.41|4409.41|4409.41|4409.41|4409.41|0
1623222910000|2021-06-09 07:15:10|4409.71|4409.71|4409.76|4409.76|4409.92|4409.92|4409.62|4409.62|0
1623222920000|2021-06-09 07:15:20|4409.64|4409.64|4409.21|4409.21|4410.02|4410.02|4409.21|4409.21|0
1623222930000|2021-06-09 07:15:30|4408.91|4408.91|4408.91|4408.91|4408.91|4408.91|4408.91|4408.91|0
1623222940000|2021-06-09 07:15:40|4408.95|4408.95|4409.4|4409.4|4409.4|4409.4|4408.95|4408.95|0
1623222960000|2021-06-09 07:16:00|4409.23|4409.23|4408.84|4408.84|4409.23|4409.23|4408.84|4408.84|0
1623222970000|2021-06-09 07:16:10|4408.99|4408.99|4408.99|4408.99|4408.99|4408.99|4408.99|4408.99|0
1623222980000|2021-06-09 07:16:20|4408.78|4408.78|4408.61|4408.61|4408.86|4408.86|4408.54|4408.54|0
1623222990000|2021-06-09 07:16:30|4408.57|4408.57|4408.01|4408.01|4408.69|4408.69|4408.01|4408.01|0
1623223010000|2021-06-09 07:16:50|4408.13|4408.13|4408.2|4408.2|4408.2|4408.2|4408.13|4408.13|0
1623223020000|2021-06-09 07:17:00|4408.26|4408.26|4407.4|4407.4|4408.26|4408.26|4407.4|4407.4|0
1623223050000|2021-06-09 07:17:30|4407.7|4407.7|4408|4408|4408|4408|4407.7|4407.7|0
1623223060000|2021-06-09 07:17:40|4408.3|4408.3|4407.7|4407.7|4408.3|4408.3|4407.7|4407.7|0
1623223070000|2021-06-09 07:17:50|4407.4|4407.4|4406.95|4406.95|4407.4|4407.4|4406.95|4406.95|0
1623223090000|2021-06-09 07:18:10|4407.35|4407.35|4406.84|4406.84|4407.35|4407.35|4406.84|4406.84|0
1623223100000|2021-06-09 07:18:20|4406.69|4406.69|4406.69|4406.69|4406.69|4406.69|4406.69|4406.69|0
1623223110000|2021-06-09 07:18:30|4406.39|4406.39|4406.39|4406.39|4406.39|4406.39|4406.39|4406.39|0
1623223120000|2021-06-09 07:18:40|4406.69|4406.69|4406.69|4406.69|4406.69|4406.69|4406.69|4406.69|0
1623223140000|2021-06-09 07:19:00|4406.64|4406.64|4406.58|4406.58|4406.64|4406.64|4406.58|4406.58|0
1623223150000|2021-06-09 07:19:10|4406.87|4406.87|4406.87|4406.87|4406.87|4406.87|4406.87|4406.87|0
1623223160000|2021-06-09 07:19:20|4406.78|4406.78|4406.48|4406.48|4406.78|4406.78|4406.48|4406.48|0
1623223170000|2021-06-09 07:19:30|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|0
1623223180000|2021-06-09 07:19:40|4406.43|4406.43|4406.43|4406.43|4406.43|4406.43|4406.43|4406.43|0
1623223190000|2021-06-09 07:19:50|4406.28|4406.28|4406.13|4406.13|4406.28|4406.28|4405.68|4405.68|0
1623223200000|2021-06-09 07:20:00|4405.83|4405.83|4404.32|4404.32|4405.83|4405.83|4404.32|4404.32|0
1623223210000|2021-06-09 07:20:10|4404.47|4404.47|4404.77|4404.77|4404.77|4404.77|4404.47|4404.47|0
1623223220000|2021-06-09 07:20:20|4404.8|4404.8|4405.1|4405.1|4405.1|4405.1|4404.8|4404.8|0
1623223230000|2021-06-09 07:20:30|4405.12|4405.12|4405.1|4405.1|4405.12|4405.12|4405.1|4405.1|0
1623223240000|2021-06-09 07:20:40|4404.8|4404.8|4404.8|4404.8|4404.8|4404.8|4404.8|4404.8|0
1623223250000|2021-06-09 07:20:50|4404.84|4404.84|4404.84|4404.84|4404.84|4404.84|4404.84|4404.84|0
1623223260000|2021-06-09 07:21:00|4404.54|4404.54|4404.46|4404.46|4404.54|4404.54|4404.46|4404.46|0
1623223270000|2021-06-09 07:21:10|4404.76|4404.76|4404.46|4404.46|4404.76|4404.76|4404.46|4404.46|0
1623223280000|2021-06-09 07:21:20|4404.76|4404.76|4404.71|4404.71|4404.76|4404.76|4404.71|4404.71|0
1623223310000|2021-06-09 07:21:50|4404.63|4404.63|4404.63|4404.63|4404.63|4404.63|4404.63|4404.63|0
1623223320000|2021-06-09 07:22:00|4404.58|4404.58|4404.58|4404.58|4404.58|4404.58|4404.58|4404.58|0
1623223330000|2021-06-09 07:22:10|4404.6|4404.6|4403.4|4403.4|4404.6|4404.6|4403.4|4403.4|0
1623223340000|2021-06-09 07:22:20|4403.1|4403.1|4403.1|4403.1|4403.1|4403.1|4403.1|4403.1|0
1623223350000|2021-06-09 07:22:30|4403.03|4403.03|4403.03|4403.03|4403.03|4403.03|4403.03|4403.03|0
1623223360000|2021-06-09 07:22:40|4402.43|4402.43|4402.73|4402.73|4402.73|4402.73|4402.43|4402.43|0
1623223370000|2021-06-09 07:22:50|4402.43|4402.43|4402.92|4402.92|4403.07|4403.07|4402.43|4402.43|0
1623223380000|2021-06-09 07:23:00|4403.22|4403.22|4404.72|4404.72|4404.72|4404.72|4403.22|4403.22|0
1623223390000|2021-06-09 07:23:10|4404.12|4404.12|4404.12|4404.12|4404.12|4404.12|4404.12|4404.12|0
1623223430000|2021-06-09 07:23:50|4404.03|4404.03|4403.94|4403.94|4404.03|4404.03|4403.94|4403.94|0
1623223440000|2021-06-09 07:24:00|4404.24|4404.24|4404.15|4404.15|4404.45|4404.45|4404.15|4404.15|0
1623223450000|2021-06-09 07:24:10|4403.98|4403.98|4405.48|4405.48|4405.48|4405.48|4403.98|4403.98|0
1623223460000|2021-06-09 07:24:20|4405.33|4405.33|4404.34|4404.34|4405.33|4405.33|4404.34|4404.34|0
1623223470000|2021-06-09 07:24:30|4404.3|4404.3|4404.22|4404.22|4404.3|4404.3|4404.22|4404.22|0
1623223490000|2021-06-09 07:24:50|4404.52|4404.52|4404.52|4404.52|4404.52|4404.52|4404.52|4404.52|0
1623223500000|2021-06-09 07:25:00|4404.61|4404.61|4404.8|4404.8|4404.8|4404.8|4404.57|4404.57|0
1623223520000|2021-06-09 07:25:20|4404.98|4404.98|4404.98|4404.98|4404.98|4404.98|4404.98|4404.98|0
1623223530000|2021-06-09 07:25:30|4405.28|4405.28|4405.88|4405.88|4405.88|4405.88|4405.28|4405.28|0
1623223540000|2021-06-09 07:25:40|4405.94|4405.94|4405.04|4405.04|4406.24|4406.24|4405.04|4405.04|0
1623223570000|2021-06-09 07:26:10|4405.06|4405.06|4405.39|4405.39|4405.39|4405.39|4405.06|4405.06|0
1623223580000|2021-06-09 07:26:20|4405.99|4405.99|4405.99|4405.99|4405.99|4405.99|4405.99|4405.99|0
1623223590000|2021-06-09 07:26:30|4406.29|4406.29|4406.29|4406.29|4406.29|4406.29|4406.29|4406.29|0
1623223620000|2021-06-09 07:27:00|4406.21|4406.21|4406.25|4406.25|4406.25|4406.25|4406.21|4406.21|0
1623223630000|2021-06-09 07:27:10|4406.55|4406.55|4405.95|4405.95|4406.55|4406.55|4405.95|4405.95|0
1623223660000|2021-06-09 07:27:40|4405.35|4405.35|4405.35|4405.35|4405.35|4405.35|4405.35|4405.35|0
1623223680000|2021-06-09 07:28:00|4405.23|4405.23|4405.23|4405.23|4405.23|4405.23|4405.23|4405.23|0
1623223710000|2021-06-09 07:28:30|4405.35|4405.35|4405.35|4405.35|4405.35|4405.35|4405.35|4405.35|0
1623223720000|2021-06-09 07:28:40|4405.42|4405.42|4405.48|4405.48|4405.48|4405.48|4405.42|4405.42|0
1623223740000|2021-06-09 07:29:00|4405.44|4405.44|4405.44|4405.44|4405.44|4405.44|4405.44|4405.44|0
1623223750000|2021-06-09 07:29:10|4405.59|4405.59|4405.44|4405.44|4405.59|4405.59|4405.44|4405.44|0
1623223770000|2021-06-09 07:29:30|4405.4|4405.4|4405.4|4405.4|4405.4|4405.4|4405.4|4405.4|0
1623223780000|2021-06-09 07:29:40|4405.1|4405.1|4405.1|4405.1|4405.1|4405.1|4405.1|4405.1|0
1623223790000|2021-06-09 07:29:50|4405.19|4405.19|4405.19|4405.19|4405.19|4405.19|4405.19|4405.19|0
1623223800000|2021-06-09 07:30:00|4405.49|4405.49|4404.69|4404.69|4405.49|4405.49|4404.69|4404.69|0
1623223810000|2021-06-09 07:30:10|4404.84|4404.84|4404.84|4404.84|4404.84|4404.84|4404.84|4404.84|0
1623223820000|2021-06-09 07:30:20|4404.93|4404.93|4404.93|4404.93|4404.93|4404.93|4404.93|4404.93|0
1623223830000|2021-06-09 07:30:30|4405.28|4405.28|4405.34|4405.34|4405.34|4405.34|4405.28|4405.28|0
1623223840000|2021-06-09 07:30:40|4405.39|4405.39|4405.44|4405.44|4405.44|4405.44|4405.34|4405.34|0
1623223850000|2021-06-09 07:30:50|4405.52|4405.52|4405.56|4405.56|4405.56|4405.56|4405.48|4405.48|0
1623223860000|2021-06-09 07:31:00|4405.74|4405.74|4406.35|4406.35|4406.35|4406.35|4405.74|4405.74|0
1623223870000|2021-06-09 07:31:10|4406.38|4406.38|4406.38|4406.38|4406.38|4406.38|4406.38|4406.38|0
1623223880000|2021-06-09 07:31:20|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|0
1623223890000|2021-06-09 07:31:30|4406.6|4406.6|4406.6|4406.6|4406.6|4406.6|4406.6|4406.6|0
1623223930000|2021-06-09 07:32:10|4406.9|4406.9|4406.9|4406.9|4406.9|4406.9|4406.9|4406.9|0
1623223940000|2021-06-09 07:32:20|4407.05|4407.05|4409.15|4409.15|4409.15|4409.15|4407.05|4407.05|0
1623223950000|2021-06-09 07:32:30|4409.45|4409.45|4409.45|4409.45|4409.45|4409.45|4409.45|4409.45|0
1623223960000|2021-06-09 07:32:40|4409.75|4409.75|4409.75|4409.75|4409.75|4409.75|4409.75|4409.75|0
1623223970000|2021-06-09 07:32:50|4409.86|4409.86|4409.73|4409.73|4409.88|4409.88|4409.73|4409.73|0
1623223980000|2021-06-09 07:33:00|4409.77|4409.77|4410.25|4410.25|4410.25|4410.25|4409.65|4409.65|0
1623223990000|2021-06-09 07:33:10|4410.34|4410.34|4411.24|4411.24|4411.24|4411.24|4410.34|4410.34|0
1623224000000|2021-06-09 07:33:20|4411.19|4411.19|4411.19|4411.19|4411.19|4411.19|4411.19|4411.19|0
1623224010000|2021-06-09 07:33:30|4411.21|4411.21|4410.91|4410.91|4411.21|4411.21|4410.91|4410.91|0
1623224020000|2021-06-09 07:33:40|4410.85|4410.85|4410.4|4410.4|4410.85|4410.85|4410.4|4410.4|0
1623224030000|2021-06-09 07:33:50|4410.1|4410.1|4409.8|4409.8|4410.1|4410.1|4409.8|4409.8|0
1623224040000|2021-06-09 07:34:00|4410.4|4410.4|4410.71|4410.71|4410.71|4410.71|4410.4|4410.4|0
1623224060000|2021-06-09 07:34:20|4410.61|4410.61|4410.76|4410.76|4410.76|4410.76|4410.61|4410.61|0
1623224070000|2021-06-09 07:34:30|4410.67|4410.67|4410.82|4410.82|4410.82|4410.82|4410.67|4410.67|0
1623224080000|2021-06-09 07:34:40|4410.8|4410.8|4410.5|4410.5|4410.8|4410.8|4410.5|4410.5|0
1623224100000|2021-06-09 07:35:00|4410.59|4410.59|4410.59|4410.59|4410.59|4410.59|4410.59|4410.59|0
1623224110000|2021-06-09 07:35:10|4409.99|4409.99|4410.59|4410.59|4410.59|4410.59|4409.99|4409.99|0
1623224130000|2021-06-09 07:35:30|4409.99|4409.99|4409.99|4409.99|4409.99|4409.99|4409.99|4409.99|0
1623224150000|2021-06-09 07:35:50|4410.11|4410.11|4409.98|4409.98|4410.11|4410.11|4409.68|4409.68|0
1623224160000|2021-06-09 07:36:00|4410.03|4410.03|4410.76|4410.76|4410.76|4410.76|4410.03|4410.03|0
1623224170000|2021-06-09 07:36:10|4410.91|4410.91|4411.54|4411.54|4411.84|4411.84|4410.91|4410.91|0
1623224180000|2021-06-09 07:36:20|4411.6|4411.6|4411.6|4411.6|4411.6|4411.6|4411.6|4411.6|0
1623224190000|2021-06-09 07:36:30|4412.04|4412.04|4413.3|4413.3|4413.3|4413.3|4412.04|4412.04|0
1623224200000|2021-06-09 07:36:40|4413.23|4413.23|4413.38|4413.38|4413.38|4413.38|4413.23|4413.23|0
1623224210000|2021-06-09 07:36:50|4413.47|4413.47|4413.47|4413.47|4413.47|4413.47|4413.47|4413.47|0
1623224220000|2021-06-09 07:37:00|4413.38|4413.38|4414.28|4414.28|4414.28|4414.28|4413.08|4413.08|0
1623224230000|2021-06-09 07:37:10|4414.19|4414.19|4414.19|4414.19|4414.19|4414.19|4414.19|4414.19|0
1623224240000|2021-06-09 07:37:20|4413.89|4413.89|4413.89|4413.89|4413.89|4413.89|4413.89|4413.89|0
1623224250000|2021-06-09 07:37:30|4414.27|4414.27|4415.17|4415.17|4415.17|4415.17|4414.27|4414.27|0
1623224260000|2021-06-09 07:37:40|4415.26|4415.26|4414.69|4414.69|4415.44|4415.44|4414.69|4414.69|0
1623224280000|2021-06-09 07:38:00|4414.09|4414.09|4414.09|4414.09|4414.09|4414.09|4414.09|4414.09|0
1623224290000|2021-06-09 07:38:10|4414.2|4414.2|4415.28|4415.28|4415.28|4415.28|4414.2|4414.2|0
1623224300000|2021-06-09 07:38:20|4415.37|4415.37|4415.33|4415.33|4415.37|4415.37|4415.33|4415.33|0
1623224310000|2021-06-09 07:38:30|4415.39|4415.39|4415.56|4415.56|4415.56|4415.56|4415.39|4415.39|0
1623224350000|2021-06-09 07:39:10|4415.51|4415.51|4415.81|4415.81|4415.81|4415.81|4415.51|4415.51|0
1623224360000|2021-06-09 07:39:20|4415.96|4415.96|4415.96|4415.96|4415.96|4415.96|4415.96|4415.96|0
1623224400000|2021-06-09 07:40:00|4415.36|4415.36|4415.34|4415.34|4415.36|4415.36|4415.19|4415.19|0
1623224410000|2021-06-09 07:40:10|4415.94|4415.94|4415.64|4415.64|4415.94|4415.94|4415.64|4415.64|0
1623224420000|2021-06-09 07:40:20|4416.24|4416.24|4416.32|4416.32|4416.32|4416.32|4416.24|4416.24|0
1623224430000|2021-06-09 07:40:30|4416.62|4416.62|4416.62|4416.62|4416.62|4416.62|4416.62|4416.62|0
1623224440000|2021-06-09 07:40:40|4416.02|4416.02|4416.02|4416.02|4416.02|4416.02|4416.02|4416.02|0
1623224450000|2021-06-09 07:40:50|4415.85|4415.85|4415.85|4415.85|4415.85|4415.85|4415.85|4415.85|0
1623224460000|2021-06-09 07:41:00|4415.55|4415.55|4415.55|4415.55|4415.55|4415.55|4415.55|4415.55|0
1623224470000|2021-06-09 07:41:10|4415.37|4415.37|4415.97|4415.97|4415.97|4415.97|4415.37|4415.37|0
1623224480000|2021-06-09 07:41:20|4415.82|4415.82|4415.52|4415.52|4415.82|4415.82|4415.52|4415.52|0
1623224490000|2021-06-09 07:41:30|4415.22|4415.22|4414.92|4414.92|4415.22|4415.22|4414.92|4414.92|0
1623224500000|2021-06-09 07:41:40|4415.22|4415.22|4416.04|4416.04|4416.04|4416.04|4415.22|4415.22|0
1623224510000|2021-06-09 07:41:50|4415.44|4415.44|4415.82|4415.82|4415.89|4415.89|4415.14|4415.14|0
1623224520000|2021-06-09 07:42:00|4415.97|4415.97|4415.97|4415.97|4415.97|4415.97|4415.97|4415.97|0
1623224530000|2021-06-09 07:42:10|4416.04|4416.04|4415.38|4415.38|4416.58|4416.58|4415.38|4415.38|0
1623224540000|2021-06-09 07:42:20|4415.24|4415.24|4414.79|4414.79|4415.24|4415.24|4414.79|4414.79|0
1623224550000|2021-06-09 07:42:30|4414.94|4414.94|4414.94|4414.94|4414.94|4414.94|4414.94|4414.94|0
1623224560000|2021-06-09 07:42:40|4414.64|4414.64|4414.34|4414.34|4414.64|4414.64|4414.34|4414.34|0
1623224570000|2021-06-09 07:42:50|4414.26|4414.26|4414.31|4414.31|4414.4|4414.4|4414.23|4414.23|0
1623224580000|2021-06-09 07:43:00|4414.19|4414.19|4414.19|4414.19|4414.19|4414.19|4414.19|4414.19|0
1623224590000|2021-06-09 07:43:10|4412.99|4412.99|4412.4|4412.4|4412.99|4412.99|4412.4|4412.4|0
1623224610000|2021-06-09 07:43:30|4412.55|4412.55|4412.7|4412.7|4412.7|4412.7|4412.55|4412.55|0
1623224620000|2021-06-09 07:43:40|4413|4413|4413.3|4413.3|4413.3|4413.3|4413|4413|0
1623224630000|2021-06-09 07:43:50|4413.6|4413.6|4413.52|4413.52|4413.75|4413.75|4413.52|4413.52|0
1623224640000|2021-06-09 07:44:00|4413.82|4413.82|4413.82|4413.82|4413.82|4413.82|4413.82|4413.82|0
1623224660000|2021-06-09 07:44:20|4413.67|4413.67|4414.12|4414.12|4414.12|4414.12|4413.67|4413.67|0
1623224670000|2021-06-09 07:44:30|4414.19|4414.19|4414.32|4414.32|4414.32|4414.32|4414.17|4414.17|0
1623224680000|2021-06-09 07:44:40|4414.62|4414.62|4415.14|4415.14|4415.14|4415.14|4414.62|4414.62|0
1623224690000|2021-06-09 07:44:50|4415.44|4415.44|4415.01|4415.01|4415.44|4415.44|4414.99|4414.99|0
1623224700000|2021-06-09 07:45:00|4415.36|4415.36|4415.06|4415.06|4415.36|4415.36|4415.06|4415.06|0
1623224710000|2021-06-09 07:45:10|4415.1|4415.1|4415.39|4415.39|4415.39|4415.39|4415.1|4415.1|0
1623224720000|2021-06-09 07:45:20|4415.48|4415.48|4415.28|4415.28|4415.57|4415.57|4415.28|4415.28|0
1623224740000|2021-06-09 07:45:40|4414.37|4414.37|4414.23|4414.23|4414.37|4414.37|4414.23|4414.23|0
1623224750000|2021-06-09 07:45:50|4414.08|4414.08|4414.23|4414.23|4414.23|4414.23|4414.08|4414.08|0
1623224760000|2021-06-09 07:46:00|4414.37|4414.37|4414.37|4414.37|4414.37|4414.37|4414.37|4414.37|0
1623224770000|2021-06-09 07:46:10|4414.41|4414.41|4414.41|4414.41|4414.41|4414.41|4414.41|4414.41|0
1623224780000|2021-06-09 07:46:20|4414.45|4414.45|4414.59|4414.59|4414.59|4414.59|4414.37|4414.37|0
1623224790000|2021-06-09 07:46:30|4414.63|4414.63|4415.23|4415.23|4415.23|4415.23|4414.63|4414.63|0
1623224800000|2021-06-09 07:46:40|4415.1|4415.1|4415.08|4415.08|4415.1|4415.1|4415.08|4415.08|0
1623224810000|2021-06-09 07:46:50|4415.05|4415.05|4415.96|4415.96|4415.96|4415.96|4415|4415|0
1623224820000|2021-06-09 07:47:00|4415.79|4415.79|4415.79|4415.79|4415.79|4415.79|4415.79|4415.79|0
1623224830000|2021-06-09 07:47:10|4415.73|4415.73|4415.91|4415.91|4415.91|4415.91|4415.56|4415.56|0
1623224840000|2021-06-09 07:47:20|4415.76|4415.76|4415.61|4415.61|4415.76|4415.76|4415.61|4415.61|0
1623224850000|2021-06-09 07:47:30|4415.57|4415.57|4415.61|4415.61|4415.61|4415.61|4415.57|4415.57|0
1623224860000|2021-06-09 07:47:40|4415.76|4415.76|4415.9|4415.9|4415.9|4415.9|4415.76|4415.76|0
1623224870000|2021-06-09 07:47:50|4416.05|4416.05|4416.05|4416.05|4416.05|4416.05|4416.05|4416.05|0
1623224880000|2021-06-09 07:48:00|4416.17|4416.17|4417.45|4417.45|4417.45|4417.45|4416.17|4416.17|0
1623224890000|2021-06-09 07:48:10|4417.41|4417.41|4417.41|4417.41|4417.41|4417.41|4417.41|4417.41|0
1623224900000|2021-06-09 07:48:20|4417.38|4417.38|4417.09|4417.09|4417.4|4417.4|4417.09|4417.09|0
1623224910000|2021-06-09 07:48:30|4417.7|4417.7|4418.14|4418.14|4418.14|4418.14|4417.7|4417.7|0
1623224930000|2021-06-09 07:48:50|4418.44|4418.44|4418.44|4418.44|4418.44|4418.44|4418.44|4418.44|0
1623224940000|2021-06-09 07:49:00|4418.36|4418.36|4417.73|4417.73|4418.36|4418.36|4417.73|4417.73|0
1623224950000|2021-06-09 07:49:10|4417.43|4417.43|4417.79|4417.79|4417.79|4417.79|4417.43|4417.43|0
1623224960000|2021-06-09 07:49:20|4417.94|4417.94|4417.94|4417.94|4417.94|4417.94|4417.94|4417.94|0
1623224970000|2021-06-09 07:49:30|4417.91|4417.91|4417.91|4417.91|4417.91|4417.91|4417.91|4417.91|0
1623224980000|2021-06-09 07:49:40|4417.86|4417.86|4417.56|4417.56|4417.86|4417.86|4417.41|4417.41|0
1623224990000|2021-06-09 07:49:50|4417.52|4417.52|4417.48|4417.48|4417.52|4417.52|4417.45|4417.45|0
1623225000000|2021-06-09 07:50:00|4417.39|4417.39|4417.39|4417.39|4417.39|4417.39|4417.39|4417.39|0
1623225010000|2021-06-09 07:50:10|4417.44|4417.44|4417.44|4417.44|4417.44|4417.44|4417.44|4417.44|0
1623225020000|2021-06-09 07:50:20|4417.14|4417.14|4417.14|4417.14|4417.14|4417.14|4417.14|4417.14|0
1623225030000|2021-06-09 07:50:30|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|0
1623225040000|2021-06-09 07:50:40|4416.42|4416.42|4416.31|4416.31|4416.42|4416.42|4416.31|4416.31|0
1623225090000|2021-06-09 07:51:30|4415.86|4415.86|4415.56|4415.56|4415.86|4415.86|4415.56|4415.56|0
1623225120000|2021-06-09 07:52:00|4415.54|4415.54|4415.54|4415.54|4415.54|4415.54|4415.54|4415.54|0
1623225130000|2021-06-09 07:52:10|4415.51|4415.51|4415.51|4415.51|4415.51|4415.51|4415.51|4415.51|0
1623225150000|2021-06-09 07:52:30|4415.36|4415.36|4415.37|4415.37|4415.66|4415.66|4415.22|4415.22|0
1623225160000|2021-06-09 07:52:40|4415.66|4415.66|4416.32|4416.32|4416.32|4416.32|4415.66|4415.66|0
1623225170000|2021-06-09 07:52:50|4416.02|4416.02|4416.02|4416.02|4416.02|4416.02|4416.02|4416.02|0
1623225180000|2021-06-09 07:53:00|4416.32|4416.32|4415.72|4415.72|4416.32|4416.32|4415.72|4415.72|0
1623225190000|2021-06-09 07:53:10|4415.57|4415.57|4415.06|4415.06|4415.66|4415.66|4415.06|4415.06|0
1623225200000|2021-06-09 07:53:20|4415.03|4415.03|4414.68|4414.68|4415.03|4415.03|4414.68|4414.68|0
1623225210000|2021-06-09 07:53:30|4414.59|4414.59|4414.59|4414.59|4414.59|4414.59|4414.59|4414.59|0
1623225220000|2021-06-09 07:53:40|4414.56|4414.56|4414.46|4414.46|4414.56|4414.56|4414.46|4414.46|0
1623225230000|2021-06-09 07:53:50|4414.42|4414.42|4413.75|4413.75|4414.42|4414.42|4413.48|4413.48|0
1623225240000|2021-06-09 07:54:00|4413.83|4413.83|4414.04|4414.04|4414.13|4414.13|4413.83|4413.83|0
1623225280000|2021-06-09 07:54:40|4413.74|4413.74|4413.44|4413.44|4413.74|4413.74|4413.44|4413.44|0
1623225290000|2021-06-09 07:54:50|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|0
1623225300000|2021-06-09 07:55:00|4414.04|4414.04|4414.04|4414.04|4414.34|4414.34|4414.04|4414.04|0
1623225310000|2021-06-09 07:55:10|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|4413.74|0
1623225320000|2021-06-09 07:55:20|4413.72|4413.72|4412.82|4412.82|4413.72|4413.72|4412.52|4412.52|0
1623225330000|2021-06-09 07:55:30|4412.84|4412.84|4412.84|4412.84|4412.84|4412.84|4412.84|4412.84|0
1623225340000|2021-06-09 07:55:40|4412.99|4412.99|4412.99|4412.99|4412.99|4412.99|4412.99|4412.99|0
1623225350000|2021-06-09 07:55:50|4412.84|4412.84|4412.84|4412.84|4412.84|4412.84|4412.84|4412.84|0
1623225360000|2021-06-09 07:56:00|4413.14|4413.14|4413.14|4413.14|4413.14|4413.14|4413.14|4413.14|0
1623225380000|2021-06-09 07:56:20|4412.84|4412.84|4413|4413|4413|4413|4412.69|4412.69|0
1623225390000|2021-06-09 07:56:30|4412.97|4412.97|4412.97|4412.97|4412.97|4412.97|4412.97|4412.97|0
1623225400000|2021-06-09 07:56:40|4411.77|4411.77|4411.77|4411.77|4411.77|4411.77|4411.77|4411.77|0
1623225410000|2021-06-09 07:56:50|4412.07|4412.07|4411.78|4411.78|4412.07|4412.07|4411.78|4411.78|0
1623225440000|2021-06-09 07:57:20|4411.48|4411.48|4410.28|4410.28|4411.48|4411.48|4410.28|4410.28|0
1623225450000|2021-06-09 07:57:30|4410.35|4410.35|4410.32|4410.32|4410.35|4410.35|4410.32|4410.32|0
1623225460000|2021-06-09 07:57:40|4410.14|4410.14|4409.96|4409.96|4410.14|4410.14|4409.96|4409.96|0
1623225470000|2021-06-09 07:57:50|4409.81|4409.81|4409.86|4409.86|4409.86|4409.86|4409.81|4409.81|0
1623225480000|2021-06-09 07:58:00|4409.81|4409.81|4409.83|4409.83|4409.83|4409.83|4409.66|4409.66|0
1623225490000|2021-06-09 07:58:10|4409.53|4409.53|4409.98|4409.98|4409.98|4409.98|4409.53|4409.53|0
1623225500000|2021-06-09 07:58:20|4409.93|4409.93|4409.89|4409.89|4409.93|4409.93|4409.89|4409.89|0
1623225510000|2021-06-09 07:58:30|4410.01|4410.01|4409.98|4409.98|4410.01|4410.01|4409.98|4409.98|0
1623225520000|2021-06-09 07:58:40|4409.38|4409.38|4409.38|4409.38|4409.38|4409.38|4409.38|4409.38|0
1623225540000|2021-06-09 07:59:00|4409.68|4409.68|4409.66|4409.66|4409.68|4409.68|4409.66|4409.66|0
1623225560000|2021-06-09 07:59:20|4409.58|4409.58|4409.58|4409.58|4409.58|4409.58|4409.58|4409.58|0
1623225570000|2021-06-09 07:59:30|4409.54|4409.54|4409.27|4409.27|4409.54|4409.54|4409.27|4409.27|0
1623225580000|2021-06-09 07:59:40|4409.18|4409.18|4409.33|4409.33|4409.33|4409.33|4409.18|4409.18|0
1623225590000|2021-06-09 07:59:50|4409.48|4409.48|4410.68|4410.68|4410.68|4410.68|4409.48|4409.48|0
1623225600000|2021-06-09 08:00:00|4410.66|4410.66|4410.77|4410.77|4410.77|4410.77|4410.66|4410.66|0
1623225610000|2021-06-09 08:00:10|4410.86|4410.86|4410.86|4410.86|4410.86|4410.86|4410.86|4410.86|0
1623225630000|2021-06-09 08:00:30|4411.16|4411.16|4411.16|4411.16|4411.16|4411.16|4411.02|4411.02|0
1623225640000|2021-06-09 08:00:40|4411.46|4411.46|4411.46|4411.46|4411.46|4411.46|4411.46|4411.46|0
1623225650000|2021-06-09 08:00:50|4411.16|4411.16|4410.27|4410.27|4411.16|4411.16|4410.27|4410.27|0
1623225660000|2021-06-09 08:01:00|4410.3|4410.3|4410.45|4410.45|4410.45|4410.45|4410.3|4410.3|0
1623225680000|2021-06-09 08:01:20|4410.15|4410.15|4410.15|4410.15|4410.15|4410.15|4410.15|4410.15|0
1623225690000|2021-06-09 08:01:30|4410.18|4410.18|4410.35|4410.35|4410.35|4410.35|4410.18|4410.18|0
1623225700000|2021-06-09 08:01:40|4410.5|4410.5|4410.5|4410.5|4410.5|4410.5|4410.5|4410.5|0
1623225710000|2021-06-09 08:01:50|4411.1|4411.1|4411.04|4411.04|4411.1|4411.1|4411.04|4411.04|0
1623225720000|2021-06-09 08:02:00|4410.89|4410.89|4411.34|4411.34|4411.34|4411.34|4410.74|4410.74|0
1623225730000|2021-06-09 08:02:10|4411.49|4411.49|4411.55|4411.55|4411.55|4411.55|4411.4|4411.4|0
1623225750000|2021-06-09 08:02:30|4411.7|4411.7|4412.66|4412.66|4412.66|4412.66|4411.7|4411.7|0
1623225770000|2021-06-09 08:02:50|4412.62|4412.62|4412.66|4412.66|4412.66|4412.66|4412.62|4412.62|0
1623225780000|2021-06-09 08:03:00|4412.96|4412.96|4412.96|4412.96|4412.99|4412.99|4412.81|4412.81|0
1623225790000|2021-06-09 08:03:10|4412.87|4412.87|4413.52|4413.52|4413.52|4413.52|4412.87|4412.87|0
1623225820000|2021-06-09 08:03:40|4414.11|4414.11|4414.04|4414.04|4414.11|4414.11|4414.04|4414.04|0
1623225830000|2021-06-09 08:03:50|4414.94|4414.94|4415.17|4415.17|4415.17|4415.17|4414.85|4414.85|0
1623225840000|2021-06-09 08:04:00|4414.27|4414.27|4414.42|4414.42|4414.42|4414.42|4414.27|4414.27|0
1623225850000|2021-06-09 08:04:10|4414.27|4414.27|4414.1|4414.1|4414.27|4414.27|4414.1|4414.1|0
1623225870000|2021-06-09 08:04:30|4414.19|4414.19|4413.89|4413.89|4414.19|4414.19|4413.89|4413.89|0
1623225880000|2021-06-09 08:04:40|4413.95|4413.95|4413.95|4413.95|4413.95|4413.95|4413.95|4413.95|0
1623225900000|2021-06-09 08:05:00|4415.15|4415.15|4415.15|4415.15|4415.15|4415.15|4415.15|4415.15|0
1623225910000|2021-06-09 08:05:10|4415.6|4415.6|4415.48|4415.48|4415.6|4415.6|4415.48|4415.48|0
1623225920000|2021-06-09 08:05:20|4415.44|4415.44|4415.49|4415.49|4415.53|4415.53|4415.44|4415.44|0
1623225930000|2021-06-09 08:05:30|4415.64|4415.64|4415.57|4415.57|4415.64|4415.64|4415.57|4415.57|0
1623225950000|2021-06-09 08:05:50|4415.72|4415.72|4415.72|4415.72|4415.72|4415.72|4415.72|4415.72|0
1623225960000|2021-06-09 08:06:00|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|0
1623225970000|2021-06-09 08:06:10|4415.87|4415.87|4415.87|4415.87|4415.87|4415.87|4415.87|4415.87|0
1623225990000|2021-06-09 08:06:30|4415.98|4415.98|4415.91|4415.91|4415.98|4415.98|4415.91|4415.91|0
1623226000000|2021-06-09 08:06:40|4416.35|4416.35|4416.02|4416.02|4416.39|4416.39|4416.02|4416.02|0
1623226010000|2021-06-09 08:06:50|4416.06|4416.06|4416.06|4416.06|4416.06|4416.06|4416.06|4416.06|0
1623226020000|2021-06-09 08:07:00|4415.91|4415.91|4415.16|4415.16|4415.91|4415.91|4415.16|4415.16|0
1623226030000|2021-06-09 08:07:10|4414.56|4414.56|4414.26|4414.26|4414.56|4414.56|4414.26|4414.26|0
1623226040000|2021-06-09 08:07:20|4413.66|4413.66|4413.66|4413.66|4413.96|4413.96|4413.66|4413.66|0
1623226050000|2021-06-09 08:07:30|4413.78|4413.78|4413.96|4413.96|4413.96|4413.96|4413.78|4413.78|0
1623226060000|2021-06-09 08:07:40|4414.11|4414.11|4414.4|4414.4|4414.4|4414.4|4414.11|4414.11|0
1623226070000|2021-06-09 08:07:50|4414.71|4414.71|4414.71|4414.71|4414.71|4414.71|4414.71|4414.71|0
1623226080000|2021-06-09 08:08:00|4414.67|4414.67|4414.67|4414.67|4414.67|4414.67|4414.67|4414.67|0
1623226090000|2021-06-09 08:08:10|4414.94|4414.94|4414.94|4414.94|4414.94|4414.94|4414.94|4414.94|0
1623226100000|2021-06-09 08:08:20|4414.04|4414.04|4414.04|4414.04|4414.04|4414.04|4414.04|4414.04|0
1623226110000|2021-06-09 08:08:30|4414.34|4414.34|4414.78|4414.78|4414.81|4414.81|4414.34|4414.34|0
1623226120000|2021-06-09 08:08:40|4414.82|4414.82|4414.82|4414.82|4414.82|4414.82|4414.82|4414.82|0
1623226130000|2021-06-09 08:08:50|4415.42|4415.42|4415.42|4415.42|4415.42|4415.42|4415.42|4415.42|0
1623226140000|2021-06-09 08:09:00|4415.72|4415.72|4415.72|4415.72|4415.72|4415.72|4415.72|4415.72|0
1623226150000|2021-06-09 08:09:10|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|0
1623226160000|2021-06-09 08:09:20|4415.72|4415.72|4415.69|4415.69|4415.72|4415.72|4415.57|4415.57|0
1623226180000|2021-06-09 08:09:40|4415.09|4415.09|4415.09|4415.09|4415.09|4415.09|4415.09|4415.09|0
1623226190000|2021-06-09 08:09:50|4414.94|4414.94|4414.94|4414.94|4414.94|4414.94|4414.94|4414.94|0
1623226200000|2021-06-09 08:10:00|4414.85|4414.85|4414.46|4414.46|4414.85|4414.85|4414.46|4414.46|0
1623226210000|2021-06-09 08:10:10|4414.34|4414.34|4414.34|4414.34|4414.34|4414.34|4414.34|4414.34|0
1623226220000|2021-06-09 08:10:20|4414.64|4414.64|4414.64|4414.64|4414.64|4414.64|4414.64|4414.64|0
1623226230000|2021-06-09 08:10:30|4414.71|4414.71|4414.71|4414.71|4414.71|4414.71|4414.71|4414.71|0
1623226260000|2021-06-09 08:11:00|4414.68|4414.68|4414.5|4414.5|4414.71|4414.71|4414.5|4414.5|0
1623226270000|2021-06-09 08:11:10|4413.45|4413.45|4412.97|4412.97|4413.45|4413.45|4412.97|4412.97|0
1623226280000|2021-06-09 08:11:20|4413.27|4413.27|4412.78|4412.78|4413.27|4413.27|4412.78|4412.78|0
1623226290000|2021-06-09 08:11:30|4412.76|4412.76|4412.89|4412.89|4412.89|4412.89|4412.66|4412.66|0
1623226300000|2021-06-09 08:11:40|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|0
1623226310000|2021-06-09 08:11:50|4413.01|4413.01|4412.88|4412.88|4413.01|4413.01|4412.79|4412.79|0
1623226330000|2021-06-09 08:12:10|4413.48|4413.48|4412.58|4412.58|4413.48|4413.48|4412.58|4412.58|0
1623226340000|2021-06-09 08:12:20|4411.98|4411.98|4412.13|4412.13|4412.43|4412.43|4411.53|4411.53|0
1623226350000|2021-06-09 08:12:30|4411.83|4411.83|4411.83|4411.83|4411.83|4411.83|4411.83|4411.83|0
1623226360000|2021-06-09 08:12:40|4411.79|4411.79|4411.49|4411.49|4411.79|4411.79|4411.49|4411.49|0
1623226370000|2021-06-09 08:12:50|4411.19|4411.19|4410.92|4410.92|4411.19|4411.19|4410.84|4410.84|0
1623226380000|2021-06-09 08:13:00|4410.97|4410.97|4410.37|4410.37|4410.97|4410.97|4410.07|4410.07|0
1623226390000|2021-06-09 08:13:10|4410.07|4410.07|4409.77|4409.77|4410.07|4410.07|4409.77|4409.77|0
1623226400000|2021-06-09 08:13:20|4409.47|4409.47|4409.47|4409.47|4409.47|4409.47|4409.47|4409.47|0
1623226410000|2021-06-09 08:13:30|4409.32|4409.32|4409.74|4409.74|4409.77|4409.77|4409.32|4409.32|0
1623226420000|2021-06-09 08:13:40|4409.89|4409.89|4410.79|4410.79|4410.79|4410.79|4409.89|4409.89|0
1623226430000|2021-06-09 08:13:50|4410.67|4410.67|4410.32|4410.32|4410.67|4410.67|4410.32|4410.32|0
1623226440000|2021-06-09 08:14:00|4410.29|4410.29|4410.11|4410.11|4410.29|4410.29|4410.11|4410.11|0
1623226460000|2021-06-09 08:14:20|4410.26|4410.26|4410.41|4410.41|4410.41|4410.41|4410.26|4410.26|0
1623226470000|2021-06-09 08:14:30|4410.64|4410.64|4410.9|4410.9|4410.9|4410.9|4410.64|4410.64|0
1623226510000|2021-06-09 08:15:10|4412.1|4412.1|4411.66|4411.66|4412.1|4412.1|4411.66|4411.66|0
1623226530000|2021-06-09 08:15:30|4411.71|4411.71|4411.71|4411.71|4411.71|4411.71|4411.71|4411.71|0
1623226540000|2021-06-09 08:15:40|4411.86|4411.86|4412.16|4412.16|4412.16|4412.16|4411.86|4411.86|0
1623226550000|2021-06-09 08:15:50|4412.12|4412.12|4411.93|4411.93|4412.12|4412.12|4411.93|4411.93|0
1623226570000|2021-06-09 08:16:10|4411.96|4411.96|4411.96|4411.96|4411.96|4411.96|4411.96|4411.96|0
1623226590000|2021-06-09 08:16:30|4412.26|4412.26|4414.45|4414.45|4414.45|4414.45|4412.26|4412.26|0
1623226610000|2021-06-09 08:16:50|4414.39|4414.39|4414.34|4414.34|4414.39|4414.39|4414.34|4414.34|0
1623226620000|2021-06-09 08:17:00|4414.16|4414.16|4414.37|4414.37|4414.55|4414.55|4414.11|4414.11|0
1623226630000|2021-06-09 08:17:10|4414.46|4414.46|4414.65|4414.65|4414.65|4414.65|4414.46|4414.46|0
1623226640000|2021-06-09 08:17:20|4415.25|4415.25|4415.59|4415.59|4415.59|4415.59|4415.25|4415.25|0
1623226660000|2021-06-09 08:17:40|4415.61|4415.61|4415.31|4415.31|4415.61|4415.61|4415.31|4415.31|0
1623226670000|2021-06-09 08:17:50|4415.01|4415.01|4415.05|4415.05|4415.05|4415.05|4415.01|4415.01|0
1623226680000|2021-06-09 08:18:00|4415.35|4415.35|4415.57|4415.57|4415.57|4415.57|4415.35|4415.35|0
1623226690000|2021-06-09 08:18:10|4415.48|4415.48|4415.48|4415.48|4415.48|4415.48|4415.48|4415.48|0
1623226700000|2021-06-09 08:18:20|4414.58|4414.58|4415.03|4415.03|4415.03|4415.03|4414.43|4414.43|0
1623226710000|2021-06-09 08:18:30|4415.01|4415.01|4414.97|4414.97|4415.01|4415.01|4414.97|4414.97|0
1623226720000|2021-06-09 08:18:40|4415.41|4415.41|4415.71|4415.71|4415.71|4415.71|4415.41|4415.41|0
1623226740000|2021-06-09 08:19:00|4415.74|4415.74|4415.74|4415.74|4415.74|4415.74|4415.74|4415.74|0
1623226750000|2021-06-09 08:19:10|4416.34|4416.34|4416.2|4416.2|4416.34|4416.34|4415.87|4415.87|0
1623226760000|2021-06-09 08:19:20|4416.5|4416.5|4416.5|4416.5|4416.5|4416.5|4416.5|4416.5|0
1623226770000|2021-06-09 08:19:30|4416.39|4416.39|4416.38|4416.38|4416.42|4416.42|4416.38|4416.38|0
1623226800000|2021-06-09 08:20:00|4416.23|4416.23|4415.93|4415.93|4416.23|4416.23|4415.93|4415.93|0
1623226830000|2021-06-09 08:20:30|4416.11|4416.11|4415.85|4415.85|4416.26|4416.26|4415.81|4415.81|0
1623226840000|2021-06-09 08:20:40|4415.94|4415.94|4416.23|4416.23|4416.23|4416.23|4415.89|4415.89|0
1623226850000|2021-06-09 08:20:50|4416.53|4416.53|4415.63|4415.63|4416.53|4416.53|4415.63|4415.63|0
1623226860000|2021-06-09 08:21:00|4415.59|4415.59|4415.59|4415.59|4415.59|4415.59|4415.59|4415.59|0
1623226870000|2021-06-09 08:21:10|4415.63|4415.63|4415.55|4415.55|4415.63|4415.63|4415.55|4415.55|0
1623226880000|2021-06-09 08:21:20|4415.85|4415.85|4416.75|4416.75|4416.75|4416.75|4415.85|4415.85|0
1623226900000|2021-06-09 08:21:40|4416.16|4416.16|4416.16|4416.16|4416.16|4416.16|4416.16|4416.16|0
1623226910000|2021-06-09 08:21:50|4415.56|4415.56|4415.53|4415.53|4415.56|4415.56|4415.53|4415.53|0
1623226920000|2021-06-09 08:22:00|4415.23|4415.23|4415.23|4415.23|4415.23|4415.23|4415.23|4415.23|0
1623226930000|2021-06-09 08:22:10|4415.15|4415.15|4415.23|4415.23|4415.23|4415.23|4415.15|4415.15|0
1623226940000|2021-06-09 08:22:20|4415.35|4415.35|4415.35|4415.35|4415.35|4415.35|4415.35|4415.35|0
1623226950000|2021-06-09 08:22:30|4415.65|4415.65|4415.65|4415.65|4415.65|4415.65|4415.65|4415.65|0
1623226970000|2021-06-09 08:22:50|4415.61|4415.61|4415.76|4415.76|4415.76|4415.76|4415.61|4415.61|0
1623226980000|2021-06-09 08:23:00|4415.46|4415.46|4415.73|4415.73|4415.73|4415.73|4415.43|4415.43|0
1623226990000|2021-06-09 08:23:10|4416.03|4416.03|4416.03|4416.03|4416.03|4416.03|4416.03|4416.03|0
1623227000000|2021-06-09 08:23:20|4416.12|4416.12|4416.03|4416.03|4416.12|4416.12|4416.03|4416.03|0
1623227030000|2021-06-09 08:23:50|4416.09|4416.09|4416.68|4416.68|4416.68|4416.68|4416.09|4416.09|0
1623227050000|2021-06-09 08:24:10|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|0
1623227060000|2021-06-09 08:24:20|4416.12|4416.12|4416.12|4416.12|4416.12|4416.12|4416.12|4416.12|0
1623227090000|2021-06-09 08:24:50|4417.02|4417.02|4416.72|4416.72|4417.02|4417.02|4416.72|4416.72|0
1623227100000|2021-06-09 08:25:00|4417.02|4417.02|4417.02|4417.02|4417.02|4417.02|4417.02|4417.02|0
1623227110000|2021-06-09 08:25:10|4417|4417|4416.96|4416.96|4417|4417|4416.66|4416.66|0
1623227120000|2021-06-09 08:25:20|4416.36|4416.36|4416.92|4416.92|4416.92|4416.92|4416.36|4416.36|0
1623227140000|2021-06-09 08:25:40|4416.62|4416.62|4417.22|4417.22|4417.22|4417.22|4416.62|4416.62|0
1623227150000|2021-06-09 08:25:50|4417.07|4417.07|4417.07|4417.07|4417.07|4417.07|4417.07|4417.07|0
1623227180000|2021-06-09 08:26:20|4416.78|4416.78|4416.78|4416.78|4416.78|4416.78|4416.78|4416.78|0
1623227190000|2021-06-09 08:26:30|4417.68|4417.68|4417.83|4417.83|4417.83|4417.83|4417.68|4417.68|0
1623227200000|2021-06-09 08:26:40|4418.13|4418.13|4417.94|4417.94|4418.13|4418.13|4417.91|4417.91|0
1623227210000|2021-06-09 08:26:50|4418.09|4418.09|4418.09|4418.09|4418.13|4418.13|4418.05|4418.05|0
1623227220000|2021-06-09 08:27:00|4418.05|4418.05|4417.9|4417.9|4418.05|4418.05|4417.75|4417.75|0
1623227240000|2021-06-09 08:27:20|4417.6|4417.6|4416.62|4416.62|4417.6|4417.6|4416.62|4416.62|0
1623227270000|2021-06-09 08:27:50|4416.92|4416.92|4416.62|4416.62|4416.92|4416.92|4416.62|4416.62|0
1623227280000|2021-06-09 08:28:00|4416.8|4416.8|4416.95|4416.95|4416.95|4416.95|4416.51|4416.51|0
1623227320000|2021-06-09 08:28:40|4416.99|4416.99|4418.49|4418.49|4418.49|4418.49|4416.99|4416.99|0
1623227330000|2021-06-09 08:28:50|4418.64|4418.64|4418.64|4418.64|4418.64|4418.64|4418.64|4418.64|0
1623227360000|2021-06-09 08:29:20|4418.58|4418.58|4418.58|4418.58|4418.58|4418.58|4418.58|4418.58|0
1623227370000|2021-06-09 08:29:30|4418.52|4418.52|4418.67|4418.67|4418.82|4418.82|4418.37|4418.37|0
1623227380000|2021-06-09 08:29:40|4418.07|4418.07|4418.07|4418.07|4418.07|4418.07|4417.92|4417.92|0
1623227390000|2021-06-09 08:29:50|4417.47|4417.47|4416.58|4416.58|4417.47|4417.47|4416.58|4416.58|0
1623227400000|2021-06-09 08:30:00|4416.48|4416.48|4416.32|4416.32|4416.48|4416.48|4416.32|4416.32|0
1623227410000|2021-06-09 08:30:10|4416.36|4416.36|4415.43|4415.43|4416.36|4416.36|4415.43|4415.43|0
1623227420000|2021-06-09 08:30:20|4415.52|4415.52|4415.52|4415.52|4415.52|4415.52|4415.52|4415.52|0
1623227430000|2021-06-09 08:30:30|4415.91|4415.91|4416.21|4416.21|4416.21|4416.21|4415.91|4415.91|0
1623227440000|2021-06-09 08:30:40|4416.3|4416.3|4415.96|4415.96|4416.41|4416.41|4415.96|4415.96|0
1623227470000|2021-06-09 08:31:10|4416|4416|4416|4416|4416|4416|4416|4416|0
1623227480000|2021-06-09 08:31:20|4416.04|4416.04|4416.07|4416.07|4416.07|4416.07|4416.04|4416.04|0
1623227490000|2021-06-09 08:31:30|4416.37|4416.37|4416.67|4416.67|4416.67|4416.67|4416.22|4416.22|0
1623227500000|2021-06-09 08:31:40|4416.52|4416.52|4416.52|4416.52|4416.52|4416.52|4416.52|4416.52|0
1623227530000|2021-06-09 08:32:10|4417.12|4417.12|4416.82|4416.82|4417.12|4417.12|4416.82|4416.82|0
1623227550000|2021-06-09 08:32:30|4416.52|4416.52|4416.52|4416.52|4416.52|4416.52|4416.52|4416.52|0
1623227560000|2021-06-09 08:32:40|4416.22|4416.22|4416.52|4416.52|4416.52|4416.52|4416.22|4416.22|0
1623227570000|2021-06-09 08:32:50|4416.67|4416.67|4416.36|4416.36|4416.67|4416.67|4416.36|4416.36|0
1623227580000|2021-06-09 08:33:00|4416.22|4416.22|4415.32|4415.32|4416.22|4416.22|4415.32|4415.32|0
1623227590000|2021-06-09 08:33:10|4415.17|4415.17|4414.87|4414.87|4415.17|4415.17|4414.87|4414.87|0
1623227600000|2021-06-09 08:33:20|4414.78|4414.78|4414.78|4414.78|4414.78|4414.78|4414.63|4414.63|0
1623227610000|2021-06-09 08:33:30|4415.08|4415.08|4415.15|4415.15|4415.15|4415.15|4415.08|4415.08|0
1623227670000|2021-06-09 08:34:30|4415.01|4415.01|4414.71|4414.71|4415.01|4415.01|4414.71|4414.71|0
1623227690000|2021-06-09 08:34:50|4414.86|4414.86|4415.15|4415.15|4415.15|4415.15|4414.86|4414.86|0
1623227710000|2021-06-09 08:35:10|4415.34|4415.34|4415.24|4415.24|4415.34|4415.34|4415.24|4415.24|0
1623227720000|2021-06-09 08:35:20|4415.1|4415.1|4415.54|4415.54|4415.54|4415.54|4415.1|4415.1|0
1623227730000|2021-06-09 08:35:30|4415.24|4415.24|4415.1|4415.1|4415.24|4415.24|4415.1|4415.1|0
1623227740000|2021-06-09 08:35:40|4415.13|4415.13|4414.87|4414.87|4415.13|4415.13|4414.84|4414.84|0
1623227750000|2021-06-09 08:35:50|4414.9|4414.9|4414.94|4414.94|4414.94|4414.94|4414.9|4414.9|0
1623227760000|2021-06-09 08:36:00|4414.9|4414.9|4414.9|4414.9|4414.9|4414.9|4414.9|4414.9|0
1623227770000|2021-06-09 08:36:10|4415.07|4415.07|4415.02|4415.02|4415.16|4415.16|4415.02|4415.02|0
1623227780000|2021-06-09 08:36:20|4415.11|4415.11|4415.2|4415.2|4415.2|4415.2|4415.11|4415.11|0
1623227790000|2021-06-09 08:36:30|4415.35|4415.35|4415.35|4415.35|4415.35|4415.35|4415.35|4415.35|0
1623227800000|2021-06-09 08:36:40|4415.38|4415.38|4415.38|4415.38|4415.38|4415.38|4415.38|4415.38|0
1623227810000|2021-06-09 08:36:50|4415.29|4415.29|4415.8|4415.8|4415.8|4415.8|4415.2|4415.2|0
1623227840000|2021-06-09 08:37:20|4416.1|4416.1|4416.03|4416.03|4416.1|4416.1|4416.03|4416.03|0
1623227850000|2021-06-09 08:37:30|4415.99|4415.99|4415.99|4415.99|4416.14|4416.14|4415.84|4415.84|0
1623227860000|2021-06-09 08:37:40|4415.84|4415.84|4414.64|4414.64|4415.84|4415.84|4414.64|4414.64|0
1623227870000|2021-06-09 08:37:50|4415.59|4415.59|4415.55|4415.55|4415.59|4415.59|4415.29|4415.29|0
1623227880000|2021-06-09 08:38:00|4415.58|4415.58|4417.01|4417.01|4417.01|4417.01|4415.58|4415.58|0
1623227890000|2021-06-09 08:38:10|4416.99|4416.99|4416.99|4416.99|4416.99|4416.99|4416.99|4416.99|0
1623227900000|2021-06-09 08:38:20|4417.59|4417.59|4417.56|4417.56|4417.59|4417.59|4417.56|4417.56|0
1623227910000|2021-06-09 08:38:30|4417.44|4417.44|4417.44|4417.44|4417.44|4417.44|4417.44|4417.44|0
1623227920000|2021-06-09 08:38:40|4417.4|4417.4|4417.44|4417.44|4417.44|4417.44|4417.4|4417.4|0
1623227930000|2021-06-09 08:38:50|4417.74|4417.74|4418.03|4418.03|4418.03|4418.03|4417.74|4417.74|0
1623227940000|2021-06-09 08:39:00|4418.33|4418.33|4418.33|4418.33|4418.33|4418.33|4418.33|4418.33|0
1623227950000|2021-06-09 08:39:10|4418.03|4418.03|4417.61|4417.61|4418.21|4418.21|4417.61|4417.61|0
1623227960000|2021-06-09 08:39:20|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|0
1623227970000|2021-06-09 08:39:30|4418.06|4418.06|4418.06|4418.06|4418.06|4418.06|4418.06|4418.06|0
1623227980000|2021-06-09 08:39:40|4418.36|4418.36|4418.66|4418.66|4418.66|4418.66|4418.36|4418.36|0
1623227990000|2021-06-09 08:39:50|4418.36|4418.36|4418.36|4418.36|4418.36|4418.36|4418.36|4418.36|0
1623228000000|2021-06-09 08:40:00|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|0
1623228010000|2021-06-09 08:40:10|4417.61|4417.61|4417.61|4417.61|4417.61|4417.61|4417.61|4417.61|0
1623228020000|2021-06-09 08:40:20|4417.46|4417.46|4417.31|4417.31|4417.46|4417.46|4417.31|4417.31|0
1623228030000|2021-06-09 08:40:30|4417.61|4417.61|4418.66|4418.66|4418.66|4418.66|4417.61|4417.61|0
1623228040000|2021-06-09 08:40:40|4418.96|4418.96|4418.55|4418.55|4418.96|4418.96|4418.55|4418.55|0
1623228050000|2021-06-09 08:40:50|4418.25|4418.25|4418.25|4418.25|4418.25|4418.25|4418.25|4418.25|0
1623228060000|2021-06-09 08:41:00|4417.65|4417.65|4417.35|4417.35|4417.65|4417.65|4417.05|4417.05|0
1623228080000|2021-06-09 08:41:20|4417.05|4417.05|4417.05|4417.05|4417.05|4417.05|4417.05|4417.05|0
1623228090000|2021-06-09 08:41:30|4416.9|4416.9|4416.75|4416.75|4417.2|4417.2|4416.75|4416.75|0
1623228100000|2021-06-09 08:41:40|4417.05|4417.05|4417.05|4417.05|4417.05|4417.05|4417.05|4417.05|0
1623228110000|2021-06-09 08:41:50|4417.2|4417.2|4417.2|4417.2|4417.2|4417.2|4417.2|4417.2|0
1623228120000|2021-06-09 08:42:00|4417.02|4417.02|4416.93|4416.93|4417.02|4417.02|4416.93|4416.93|0
1623228130000|2021-06-09 08:42:10|4417.08|4417.08|4417.08|4417.08|4417.08|4417.08|4417.08|4417.08|0
1623228140000|2021-06-09 08:42:20|4417.02|4417.02|4416.85|4416.85|4417.02|4417.02|4416.85|4416.85|0
1623228150000|2021-06-09 08:42:30|4416.55|4416.55|4416.55|4416.55|4416.55|4416.55|4416.55|4416.55|0
1623228170000|2021-06-09 08:42:50|4416.47|4416.47|4416.47|4416.47|4416.47|4416.47|4416.17|4416.17|0
1623228180000|2021-06-09 08:43:00|4416.36|4416.36|4416.36|4416.36|4416.36|4416.36|4416.36|4416.36|0
1623228190000|2021-06-09 08:43:10|4416.21|4416.21|4416.6|4416.6|4416.6|4416.6|4416.21|4416.21|0
1623228200000|2021-06-09 08:43:20|4417.05|4417.05|4417.06|4417.06|4417.06|4417.06|4416.76|4416.76|0
1623228210000|2021-06-09 08:43:30|4417.36|4417.36|4417.47|4417.47|4417.64|4417.64|4417.33|4417.33|0
1623228220000|2021-06-09 08:43:40|4417.49|4417.49|4417.49|4417.49|4417.49|4417.49|4417.49|4417.49|0
1623228230000|2021-06-09 08:43:50|4417.79|4417.79|4417.79|4417.79|4417.94|4417.94|4417.79|4417.79|0
1623228250000|2021-06-09 08:44:10|4417.83|4417.83|4417.94|4417.94|4417.94|4417.94|4417.79|4417.79|0
1623228260000|2021-06-09 08:44:20|4418.54|4418.54|4418.84|4418.84|4418.84|4418.84|4418.54|4418.54|0
1623228270000|2021-06-09 08:44:30|4418.8|4418.8|4418.8|4418.8|4418.8|4418.8|4418.8|4418.8|0
1623228280000|2021-06-09 08:44:40|4419.1|4419.1|4419.25|4419.25|4419.25|4419.25|4418.8|4418.8|0
1623228290000|2021-06-09 08:44:50|4419.1|4419.1|4419.68|4419.68|4419.7|4419.7|4419.1|4419.1|0
1623228300000|2021-06-09 08:45:00|4419.53|4419.53|4419.14|4419.14|4419.53|4419.53|4419.14|4419.14|0
1623228310000|2021-06-09 08:45:10|4418.99|4418.99|4419.05|4419.05|4419.05|4419.05|4418.99|4418.99|0
1623228320000|2021-06-09 08:45:20|4418.75|4418.75|4418.75|4418.75|4418.75|4418.75|4418.75|4418.75|0
1623228350000|2021-06-09 08:45:50|4418.6|4418.6|4419.81|4419.81|4419.81|4419.81|4418.45|4418.45|0
1623228370000|2021-06-09 08:46:10|4420.11|4420.11|4418.77|4418.77|4420.11|4420.11|4418.77|4418.77|0
1623228380000|2021-06-09 08:46:20|4418.17|4418.17|4418.41|4418.41|4418.47|4418.47|4418.17|4418.17|0
1623228390000|2021-06-09 08:46:30|4418.56|4418.56|4418.41|4418.41|4418.56|4418.56|4418.26|4418.26|0
1623228400000|2021-06-09 08:46:40|4418.56|4418.56|4418.71|4418.71|4418.71|4418.71|4418.56|4418.56|0
1623228410000|2021-06-09 08:46:50|4418.86|4418.86|4418.5|4418.5|4419.16|4419.16|4418.47|4418.47|0
1623228420000|2021-06-09 08:47:00|4418.35|4418.35|4418.41|4418.41|4418.41|4418.41|4418.33|4418.33|0
1623228430000|2021-06-09 08:47:10|4417.8|4417.8|4417.74|4417.74|4417.8|4417.8|4417.74|4417.74|0
1623228440000|2021-06-09 08:47:20|4417.59|4417.59|4417.45|4417.45|4417.59|4417.59|4417.45|4417.45|0
1623228450000|2021-06-09 08:47:30|4417.3|4417.3|4417.15|4417.15|4417.3|4417.3|4417.15|4417.15|0
1623228460000|2021-06-09 08:47:40|4417.06|4417.06|4417.36|4417.36|4417.36|4417.36|4417.06|4417.06|0
1623228470000|2021-06-09 08:47:50|4417.21|4417.21|4417.21|4417.21|4417.21|4417.21|4417.21|4417.21|0
1623228480000|2021-06-09 08:48:00|4417.51|4417.51|4417.96|4417.96|4418.11|4418.11|4417.51|4417.51|0
1623228490000|2021-06-09 08:48:10|4418.05|4418.05|4418.44|4418.44|4418.74|4418.74|4418.05|4418.05|0
1623228500000|2021-06-09 08:48:20|4417.84|4417.84|4417.84|4417.84|4417.84|4417.84|4417.75|4417.75|0
1623228520000|2021-06-09 08:48:40|4417.82|4417.82|4417.67|4417.67|4417.97|4417.97|4417.67|4417.67|0
1623228530000|2021-06-09 08:48:50|4417.07|4417.07|4417.37|4417.37|4417.67|4417.67|4417.07|4417.07|0
1623228550000|2021-06-09 08:49:10|4417.67|4417.67|4417.48|4417.48|4417.78|4417.78|4417.48|4417.48|0
1623228560000|2021-06-09 08:49:20|4418.08|4418.08|4418.08|4418.08|4418.08|4418.08|4418.08|4418.08|0
1623228580000|2021-06-09 08:49:40|4417.78|4417.78|4417.78|4417.78|4417.78|4417.78|4417.78|4417.78|0
1623228590000|2021-06-09 08:49:50|4417.67|4417.67|4417.25|4417.25|4417.67|4417.67|4417.25|4417.25|0
1623228600000|2021-06-09 08:50:00|4417.37|4417.37|4417.37|4417.37|4417.37|4417.37|4417.37|4417.37|0
1623228610000|2021-06-09 08:50:10|4417.51|4417.51|4417.51|4417.51|4417.51|4417.51|4417.51|4417.51|0
1623228640000|2021-06-09 08:50:40|4417.81|4417.81|4417.55|4417.55|4417.85|4417.85|4417.55|4417.55|0
1623228660000|2021-06-09 08:51:00|4417.4|4417.4|4417.4|4417.4|4417.4|4417.4|4417.4|4417.4|0
1623228670000|2021-06-09 08:51:10|4417.11|4417.11|4417.11|4417.11|4417.11|4417.11|4417.07|4417.07|0
1623228680000|2021-06-09 08:51:20|4417.4|4417.4|4417.4|4417.4|4417.4|4417.4|4417.4|4417.4|0
1623228710000|2021-06-09 08:51:50|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|0
1623228720000|2021-06-09 08:52:00|4416.81|4416.81|4417.11|4417.11|4417.11|4417.11|4416.81|4416.81|0
1623228740000|2021-06-09 08:52:20|4417.4|4417.4|4417.4|4417.4|4417.4|4417.4|4417.4|4417.4|0
1623228760000|2021-06-09 08:52:40|4417.11|4417.11|4416.81|4416.81|4417.11|4417.11|4416.81|4416.81|0
1623228770000|2021-06-09 08:52:50|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|0
1623228790000|2021-06-09 08:53:10|4416.57|4416.57|4416.44|4416.44|4416.6|4416.6|4416.44|4416.44|0
1623228800000|2021-06-09 08:53:20|4416.51|4416.51|4416.37|4416.37|4416.51|4416.51|4416.37|4416.37|0
1623228810000|2021-06-09 08:53:30|4416.51|4416.51|4416.82|4416.82|4416.82|4416.82|4416.51|4416.51|0
1623228820000|2021-06-09 08:53:40|4416.73|4416.73|4416.82|4416.82|4416.82|4416.82|4416.73|4416.73|0
1623228830000|2021-06-09 08:53:50|4416.96|4416.96|4417.11|4417.11|4417.11|4417.11|4416.96|4416.96|0
1623228840000|2021-06-09 08:54:00|4417.41|4417.41|4417.47|4417.47|4417.62|4417.62|4417.41|4417.41|0
1623228850000|2021-06-09 08:54:10|4417.52|4417.52|4417.52|4417.52|4417.52|4417.52|4417.52|4417.52|0
1623228860000|2021-06-09 08:54:20|4417.37|4417.37|4417.07|4417.07|4417.37|4417.37|4417.07|4417.07|0
1623228900000|2021-06-09 08:55:00|4416.77|4416.77|4416.74|4416.74|4416.77|4416.77|4416.74|4416.74|0
1623228910000|2021-06-09 08:55:10|4416.72|4416.72|4416.72|4416.72|4416.72|4416.72|4416.72|4416.72|0
1623228920000|2021-06-09 08:55:20|4416.87|4416.87|4416.87|4416.87|4416.87|4416.87|4416.87|4416.87|0
1623228930000|2021-06-09 08:55:30|4416.84|4416.84|4416.84|4416.84|4416.84|4416.84|4416.84|4416.84|0
1623228950000|2021-06-09 08:55:50|4416.24|4416.24|4416.24|4416.24|4416.24|4416.24|4416.24|4416.24|0
1623228960000|2021-06-09 08:56:00|4416.39|4416.39|4416.24|4416.24|4416.39|4416.39|4416.24|4416.24|0
1623228970000|2021-06-09 08:56:10|4416.19|4416.19|4416.45|4416.45|4416.45|4416.45|4416.19|4416.19|0
1623228980000|2021-06-09 08:56:20|4416.42|4416.42|4416.57|4416.57|4416.57|4416.57|4416.42|4416.42|0
1623229000000|2021-06-09 08:56:40|4416.42|4416.42|4416.42|4416.42|4416.42|4416.42|4416.42|4416.42|0
1623229010000|2021-06-09 08:56:50|4416.48|4416.48|4416.5|4416.5|4416.5|4416.5|4416.48|4416.48|0
1623229020000|2021-06-09 08:57:00|4416.95|4416.95|4416.95|4416.95|4416.95|4416.95|4416.8|4416.8|0
1623229030000|2021-06-09 08:57:10|4416.65|4416.65|4416.65|4416.65|4416.65|4416.65|4416.65|4416.65|0
1623229050000|2021-06-09 08:57:30|4416.73|4416.73|4417.03|4417.03|4417.03|4417.03|4416.73|4416.73|0
1623229060000|2021-06-09 08:57:40|4417.33|4417.33|4417.33|4417.33|4417.33|4417.33|4417.33|4417.33|0
1623229080000|2021-06-09 08:58:00|4417.29|4417.29|4416.69|4416.69|4417.29|4417.29|4416.69|4416.69|0
1623229090000|2021-06-09 08:58:10|4416.54|4416.54|4416.69|4416.69|4416.69|4416.69|4416.39|4416.39|0
1623229100000|2021-06-09 08:58:20|4416.51|4416.51|4416.51|4416.51|4416.51|4416.51|4416.51|4416.51|0
1623229110000|2021-06-09 08:58:30|4416.6|4416.6|4416.45|4416.45|4416.6|4416.6|4416.15|4416.15|0
1623229120000|2021-06-09 08:58:40|4416.43|4416.43|4416.58|4416.58|4416.58|4416.58|4416.43|4416.43|0
1623229130000|2021-06-09 08:58:50|4416.55|4416.55|4416.55|4416.55|4416.55|4416.55|4416.55|4416.55|0
1623229140000|2021-06-09 08:59:00|4416.25|4416.25|4415.95|4415.95|4416.25|4416.25|4415.95|4415.95|0
1623229160000|2021-06-09 08:59:20|4415.86|4415.86|4415.77|4415.77|4415.86|4415.86|4415.77|4415.77|0
1623229170000|2021-06-09 08:59:30|4415.95|4415.95|4415.95|4415.95|4416.1|4416.1|4415.95|4415.95|0
1623229190000|2021-06-09 08:59:50|4416.12|4416.12|4416.24|4416.24|4416.24|4416.24|4416.12|4416.12|0
1623229200000|2021-06-09 09:00:00|4416.33|4416.33|4416.33|4416.33|4416.33|4416.33|4416.33|4416.33|0
1623229210000|2021-06-09 09:00:10|4416.62|4416.62|4416.32|4416.32|4416.62|4416.62|4416.32|4416.32|0
1623229230000|2021-06-09 09:00:30|4416.62|4416.62|4416.77|4416.77|4416.77|4416.77|4416.62|4416.62|0
1623229270000|2021-06-09 09:01:10|4416.92|4416.92|4416.47|4416.47|4416.92|4416.92|4416.47|4416.47|0
1623229280000|2021-06-09 09:01:20|4416.78|4416.78|4417.08|4417.08|4417.08|4417.08|4416.78|4416.78|0
1623229290000|2021-06-09 09:01:30|4417.04|4417.04|4416.81|4416.81|4417.04|4417.04|4416.81|4416.81|0
1623229300000|2021-06-09 09:01:40|4417.11|4417.11|4417.19|4417.19|4417.19|4417.19|4417.11|4417.11|0
1623229310000|2021-06-09 09:01:50|4416.89|4416.89|4417.19|4417.19|4417.19|4417.19|4416.89|4416.89|0
1623229340000|2021-06-09 09:02:20|4417.04|4417.04|4416.78|4416.78|4417.08|4417.08|4416.78|4416.78|0
1623229350000|2021-06-09 09:02:30|4417.08|4417.08|4417.08|4417.08|4417.08|4417.08|4417.08|4417.08|0
1623229360000|2021-06-09 09:02:40|4417.23|4417.23|4417.23|4417.23|4417.23|4417.23|4417.23|4417.23|0
1623229390000|2021-06-09 09:03:10|4417.53|4417.53|4417.53|4417.53|4417.53|4417.53|4417.53|4417.53|0
1623229400000|2021-06-09 09:03:20|4417.38|4417.38|4416.47|4416.47|4417.38|4417.38|4416.17|4416.17|0
1623229420000|2021-06-09 09:03:40|4416.29|4416.29|4416.29|4416.29|4416.29|4416.29|4416.29|4416.29|0
1623229450000|2021-06-09 09:04:10|4416.47|4416.47|4416.47|4416.47|4416.47|4416.47|4416.47|4416.47|0
1623229460000|2021-06-09 09:04:20|4416.62|4416.62|4416.71|4416.71|4416.71|4416.71|4416.62|4416.62|0
1623229470000|2021-06-09 09:04:30|4416.62|4416.62|4416.62|4416.62|4416.62|4416.62|4416.62|4416.62|0
1623229480000|2021-06-09 09:04:40|4416.47|4416.47|4415.87|4415.87|4416.47|4416.47|4415.87|4415.87|0
1623229500000|2021-06-09 09:05:00|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|0
1623229510000|2021-06-09 09:05:10|4415.5|4415.5|4414.55|4414.55|4415.5|4415.5|4414.55|4414.55|0
1623229520000|2021-06-09 09:05:20|4414.46|4414.46|4414.37|4414.37|4414.46|4414.46|4414.37|4414.37|0
1623229530000|2021-06-09 09:05:30|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|0
1623229540000|2021-06-09 09:05:40|4414.05|4414.05|4414.05|4414.05|4414.05|4414.05|4414.05|4414.05|0
1623229570000|2021-06-09 09:06:10|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|0
1623229580000|2021-06-09 09:06:20|4414.16|4414.16|4414.03|4414.03|4414.16|4414.16|4414.03|4414.03|0
1623229590000|2021-06-09 09:06:30|4414.08|4414.08|4414.06|4414.06|4414.08|4414.08|4414.06|4414.06|0
1623229600000|2021-06-09 09:06:40|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|0
1623229620000|2021-06-09 09:07:00|4413.6|4413.6|4412.7|4412.7|4413.6|4413.6|4412.7|4412.7|0
1623229640000|2021-06-09 09:07:20|4412.1|4412.1|4411.65|4411.65|4412.1|4412.1|4411.65|4411.65|0
1623229650000|2021-06-09 09:07:30|4411.8|4411.8|4411.8|4411.8|4411.8|4411.8|4411.8|4411.8|0
1623229670000|2021-06-09 09:07:50|4411.95|4411.95|4411.95|4411.95|4411.95|4411.95|4411.95|4411.95|0
1623229700000|2021-06-09 09:08:20|4411.91|4411.91|4411.91|4411.91|4411.91|4411.91|4411.91|4411.91|0
1623229710000|2021-06-09 09:08:30|4411.82|4411.82|4411.67|4411.67|4411.82|4411.82|4411.67|4411.67|0
1623229720000|2021-06-09 09:08:40|4412.27|4412.27|4411.92|4411.92|4412.27|4412.27|4411.92|4411.92|0
1623229740000|2021-06-09 09:09:00|4410.71|4410.71|4410.56|4410.56|4410.71|4410.71|4410.53|4410.53|0
1623229750000|2021-06-09 09:09:10|4410.87|4410.87|4410.79|4410.79|4410.87|4410.87|4410.79|4410.79|0
1623229760000|2021-06-09 09:09:20|4410.7|4410.7|4410.56|4410.56|4410.7|4410.7|4410.56|4410.56|0
1623229770000|2021-06-09 09:09:30|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|0
1623229780000|2021-06-09 09:09:40|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|0
1623229800000|2021-06-09 09:10:00|4410.97|4410.97|4410.97|4410.97|4410.97|4410.97|4410.67|4410.67|0
1623229810000|2021-06-09 09:10:10|4411.42|4411.42|4411.42|4411.42|4411.42|4411.42|4411.42|4411.42|0
1623229820000|2021-06-09 09:10:20|4411.72|4411.72|4411.42|4411.42|4411.72|4411.72|4411.42|4411.42|0
1623229830000|2021-06-09 09:10:30|4411.38|4411.38|4411.38|4411.38|4411.38|4411.38|4411.38|4411.38|0
1623229850000|2021-06-09 09:10:50|4411.47|4411.47|4411.34|4411.34|4411.47|4411.47|4411.34|4411.34|0
1623229860000|2021-06-09 09:11:00|4411.3|4411.3|4411.3|4411.3|4411.3|4411.3|4411.3|4411.3|0
1623229870000|2021-06-09 09:11:10|4411.15|4411.15|4410.71|4410.71|4411.15|4411.15|4410.71|4410.71|0
1623229890000|2021-06-09 09:11:30|4410.41|4410.41|4409.56|4409.56|4410.41|4410.41|4409.56|4409.56|0
1623229900000|2021-06-09 09:11:40|4409.26|4409.26|4409.12|4409.12|4409.26|4409.26|4409.08|4409.08|0
1623229920000|2021-06-09 09:12:00|4409.21|4409.21|4409.21|4409.21|4409.21|4409.21|4409.21|4409.21|0
1623229930000|2021-06-09 09:12:10|4408.91|4408.91|4408.51|4408.51|4408.91|4408.91|4408.51|4408.51|0
1623229940000|2021-06-09 09:12:20|4408.46|4408.46|4407.65|4407.65|4408.46|4408.46|4407.65|4407.65|0
1623229950000|2021-06-09 09:12:30|4407.35|4407.35|4407.5|4407.5|4407.5|4407.5|4407.05|4407.05|0
1623229960000|2021-06-09 09:12:40|4407.56|4407.56|4407.91|4407.91|4407.91|4407.91|4407.56|4407.56|0
1623229970000|2021-06-09 09:12:50|4407.86|4407.86|4407.8|4407.8|4407.86|4407.86|4407.8|4407.8|0
1623229980000|2021-06-09 09:13:00|4407.76|4407.76|4406.08|4406.08|4407.76|4407.76|4406.02|4406.02|0
1623229990000|2021-06-09 09:13:10|4405.78|4405.78|4405.63|4405.63|4405.78|4405.78|4405.51|4405.51|0
1623230000000|2021-06-09 09:13:20|4405.93|4405.93|4406.11|4406.11|4406.15|4406.15|4405.21|4405.21|0
1623230010000|2021-06-09 09:13:30|4406.07|4406.07|4406.28|4406.28|4406.28|4406.28|4405.98|4405.98|0
1623230030000|2021-06-09 09:13:50|4406.14|4406.14|4406.44|4406.44|4406.44|4406.44|4406.14|4406.14|0
1623230040000|2021-06-09 09:14:00|4406.32|4406.32|4406.49|4406.49|4406.49|4406.49|4406.32|4406.32|0
1623230050000|2021-06-09 09:14:10|4406.61|4406.61|4406.67|4406.67|4406.67|4406.67|4406.61|4406.61|0
1623230060000|2021-06-09 09:14:20|4406.96|4406.96|4407.56|4407.56|4407.56|4407.56|4406.96|4406.96|0
1623230070000|2021-06-09 09:14:30|4407.26|4407.26|4407.35|4407.35|4407.35|4407.35|4407.26|4407.26|0
1623230090000|2021-06-09 09:14:50|4407.65|4407.65|4407.88|4407.88|4407.88|4407.88|4407.65|4407.65|0
1623230100000|2021-06-09 09:15:00|4407.79|4407.79|4407.47|4407.47|4407.79|4407.79|4407.47|4407.47|0
1623230110000|2021-06-09 09:15:10|4406.87|4406.87|4406.87|4406.87|4406.87|4406.87|4406.87|4406.87|0
1623230120000|2021-06-09 09:15:20|4406.96|4406.96|4406.96|4406.96|4406.96|4406.96|4406.96|4406.96|0
1623230140000|2021-06-09 09:15:40|4407.02|4407.02|4407.32|4407.32|4407.32|4407.32|4407.02|4407.02|0
1623230150000|2021-06-09 09:15:50|4407.95|4407.95|4407.62|4407.62|4407.95|4407.95|4407.62|4407.62|0
1623230160000|2021-06-09 09:16:00|4407.68|4407.68|4408.99|4408.99|4408.99|4408.99|4407.68|4407.68|0
1623230170000|2021-06-09 09:16:10|4409.59|4409.59|4409.59|4409.59|4409.59|4409.59|4409.59|4409.59|0
1623230180000|2021-06-09 09:16:20|4409.29|4409.29|4409.05|4409.05|4409.35|4409.35|4409.05|4409.05|0
1623230190000|2021-06-09 09:16:30|4409.08|4409.08|4409.08|4409.08|4409.08|4409.08|4409.08|4409.08|0
1623230200000|2021-06-09 09:16:40|4409.17|4409.17|4409.17|4409.17|4409.17|4409.17|4409.17|4409.17|0
1623230210000|2021-06-09 09:16:50|4409.28|4409.28|4409.55|4409.55|4409.55|4409.55|4409.28|4409.28|0
1623230220000|2021-06-09 09:17:00|4409.64|4409.64|4409.49|4409.49|4409.64|4409.64|4409.49|4409.49|0
1623230230000|2021-06-09 09:17:10|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|0
1623230240000|2021-06-09 09:17:20|4410.42|4410.42|4410.8|4410.8|4410.8|4410.8|4410.42|4410.42|0
1623230250000|2021-06-09 09:17:30|4410.89|4410.89|4411.34|4411.34|4411.34|4411.34|4410.89|4410.89|0
1623230260000|2021-06-09 09:17:40|4412.24|4412.24|4412.24|4412.24|4412.24|4412.24|4412.24|4412.24|0
1623230270000|2021-06-09 09:17:50|4412.07|4412.07|4412.07|4412.07|4412.07|4412.07|4412.07|4412.07|0
1623230280000|2021-06-09 09:18:00|4411.77|4411.77|4411.77|4411.77|4411.77|4411.77|4411.77|4411.77|0
1623230290000|2021-06-09 09:18:10|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|0
1623230310000|2021-06-09 09:18:30|4411.47|4411.47|4411.47|4411.47|4411.47|4411.47|4411.47|4411.47|0
1623230320000|2021-06-09 09:18:40|4411.42|4411.42|4410.74|4410.74|4411.42|4411.42|4410.74|4410.74|0
1623230330000|2021-06-09 09:18:50|4410.65|4410.65|4410.71|4410.71|4410.79|4410.79|4410.65|4410.65|0
1623230340000|2021-06-09 09:19:00|4410.41|4410.41|4410.11|4410.11|4410.41|4410.41|4410.11|4410.11|0
1623230360000|2021-06-09 09:19:20|4410.15|4410.15|4410.15|4410.15|4410.15|4410.15|4410.11|4410.11|0
1623230370000|2021-06-09 09:19:30|4409.85|4409.85|4409.85|4409.85|4409.85|4409.85|4409.85|4409.85|0
1623230380000|2021-06-09 09:19:40|4409.89|4409.89|4410.79|4410.79|4410.79|4410.79|4409.89|4409.89|0
1623230400000|2021-06-09 09:20:00|4410.94|4410.94|4410.91|4410.91|4410.94|4410.94|4410.86|4410.86|0
1623230410000|2021-06-09 09:20:10|4411.06|4411.06|4411.21|4411.21|4411.21|4411.21|4411.06|4411.06|0
1623230420000|2021-06-09 09:20:20|4411.3|4411.3|4411.38|4411.38|4411.38|4411.38|4411.3|4411.3|0
1623230430000|2021-06-09 09:20:30|4411.53|4411.53|4411.53|4411.53|4411.53|4411.53|4411.53|4411.53|0
1623230440000|2021-06-09 09:20:40|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|0
1623230450000|2021-06-09 09:20:50|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|0
1623230460000|2021-06-09 09:21:00|4412.04|4412.04|4411.74|4411.74|4412.04|4412.04|4411.74|4411.74|0
1623230470000|2021-06-09 09:21:10|4411.71|4411.71|4411.71|4411.71|4411.71|4411.71|4411.71|4411.71|0
1623230480000|2021-06-09 09:21:20|4411.86|4411.86|4411.86|4411.86|4411.86|4411.86|4411.86|4411.86|0
1623230490000|2021-06-09 09:21:30|4412.16|4412.16|4412.55|4412.55|4412.55|4412.55|4411.86|4411.86|0
1623230500000|2021-06-09 09:21:40|4412.53|4412.53|4412.53|4412.53|4412.53|4412.53|4412.53|4412.53|0
1623230510000|2021-06-09 09:21:50|4412.48|4412.48|4412.22|4412.22|4412.48|4412.48|4412.18|4412.18|0
1623230520000|2021-06-09 09:22:00|4412.16|4412.16|4412.16|4412.16|4412.16|4412.16|4412.16|4412.16|0
1623230530000|2021-06-09 09:22:10|4412.11|4412.11|4412.11|4412.11|4412.11|4412.11|4412.11|4412.11|0
1623230540000|2021-06-09 09:22:20|4412.2|4412.2|4412.46|4412.46|4412.46|4412.46|4412.2|4412.2|0
1623230550000|2021-06-09 09:22:30|4412.31|4412.31|4412.31|4412.31|4412.31|4412.31|4412.31|4412.31|0
1623230560000|2021-06-09 09:22:40|4411.92|4411.92|4411.92|4411.92|4411.92|4411.92|4411.92|4411.92|0
1623230570000|2021-06-09 09:22:50|4412.22|4412.22|4412.52|4412.52|4412.52|4412.52|4412.22|4412.22|0
1623230580000|2021-06-09 09:23:00|4412.7|4412.7|4412.7|4412.7|4412.7|4412.7|4412.7|4412.7|0
1623230600000|2021-06-09 09:23:20|4412.85|4412.85|4413.45|4413.45|4413.45|4413.45|4412.85|4412.85|0
1623230610000|2021-06-09 09:23:30|4414.05|4414.05|4414.08|4414.08|4414.08|4414.08|4414.05|4414.05|0
1623230620000|2021-06-09 09:23:40|4413.78|4413.78|4413.78|4413.78|4413.78|4413.78|4413.78|4413.78|0
1623230630000|2021-06-09 09:23:50|4413.63|4413.63|4414.08|4414.08|4414.08|4414.08|4413.48|4413.48|0
1623230640000|2021-06-09 09:24:00|4413.99|4413.99|4413.99|4413.99|4413.99|4413.99|4413.69|4413.69|0
1623230650000|2021-06-09 09:24:10|4413.39|4413.39|4413.5|4413.5|4413.5|4413.5|4413.39|4413.39|0
1623230660000|2021-06-09 09:24:20|4413.44|4413.44|4413.44|4413.44|4413.44|4413.44|4413.44|4413.44|0
1623230670000|2021-06-09 09:24:30|4413.3|4413.3|4413.18|4413.18|4413.3|4413.3|4413.18|4413.18|0
1623230680000|2021-06-09 09:24:40|4413.12|4413.12|4413.12|4413.12|4413.12|4413.12|4413.01|4413.01|0
1623230690000|2021-06-09 09:24:50|4413.27|4413.27|4413.1|4413.1|4413.27|4413.27|4413.1|4413.1|0
1623230700000|2021-06-09 09:25:00|4413.33|4413.33|4413.39|4413.39|4413.39|4413.39|4413.33|4413.33|0
1623230710000|2021-06-09 09:25:10|4413.69|4413.69|4413.5|4413.5|4413.69|4413.69|4413.39|4413.39|0
1623230720000|2021-06-09 09:25:20|4413.54|4413.54|4413.54|4413.54|4413.54|4413.54|4413.54|4413.54|0
1623230740000|2021-06-09 09:25:40|4412.94|4412.94|4412.94|4412.94|4412.94|4412.94|4412.94|4412.94|0
1623230750000|2021-06-09 09:25:50|4412.79|4412.79|4413.83|4413.83|4413.83|4413.83|4412.79|4412.79|0
1623230760000|2021-06-09 09:26:00|4413.86|4413.86|4414.07|4414.07|4414.07|4414.07|4413.86|4413.86|0
1623230770000|2021-06-09 09:26:10|4413.84|4413.84|4413.84|4413.84|4413.84|4413.84|4413.84|4413.84|0
1623230780000|2021-06-09 09:26:20|4414.44|4414.44|4414.44|4414.44|4414.44|4414.44|4414.44|4414.44|0
1623230810000|2021-06-09 09:26:50|4414.89|4414.89|4414.89|4414.89|4415.04|4415.04|4414.89|4414.89|0
1623230830000|2021-06-09 09:27:10|4414.92|4414.92|4414.92|4414.92|4414.92|4414.92|4414.92|4414.92|0
1623230840000|2021-06-09 09:27:20|4414.62|4414.62|4414.02|4414.02|4414.62|4414.62|4414.02|4414.02|0
1623230860000|2021-06-09 09:27:40|4413.87|4413.87|4413.87|4413.87|4413.87|4413.87|4413.87|4413.87|0
1623230870000|2021-06-09 09:27:50|4413.83|4413.83|4413.64|4413.64|4413.85|4413.85|4413.64|4413.64|0
1623230880000|2021-06-09 09:28:00|4413.94|4413.94|4414.06|4414.06|4414.06|4414.06|4413.94|4413.94|0
1623230910000|2021-06-09 09:28:30|4414.36|4414.36|4413.76|4413.76|4414.36|4414.36|4413.76|4413.76|0
1623230920000|2021-06-09 09:28:40|4413.61|4413.61|4413.61|4413.61|4413.61|4413.61|4413.61|4413.61|0
1623230930000|2021-06-09 09:28:50|4413.91|4413.91|4413.76|4413.76|4413.91|4413.91|4413.76|4413.76|0
1623230960000|2021-06-09 09:29:20|4413.61|4413.61|4412.84|4412.84|4413.61|4413.61|4412.84|4412.84|0
1623230970000|2021-06-09 09:29:30|4412.75|4412.75|4412.37|4412.37|4412.75|4412.75|4412.37|4412.37|0
1623230980000|2021-06-09 09:29:40|4412.35|4412.35|4412.44|4412.44|4412.44|4412.44|4412.35|4412.35|0
1623230990000|2021-06-09 09:29:50|4412.29|4412.29|4412.59|4412.59|4412.59|4412.59|4412.29|4412.29|0
1623231000000|2021-06-09 09:30:00|4412.61|4412.61|4412.65|4412.65|4412.65|4412.65|4412.31|4412.31|0
1623231010000|2021-06-09 09:30:10|4412.35|4412.35|4412.65|4412.65|4412.65|4412.65|4412.35|4412.35|0
1623231030000|2021-06-09 09:30:30|4412.8|4412.8|4413.13|4413.13|4413.13|4413.13|4412.8|4412.8|0
1623231050000|2021-06-09 09:30:50|4413.73|4413.73|4413.73|4413.73|4413.73|4413.73|4413.73|4413.73|0
1623231060000|2021-06-09 09:31:00|4413.67|4413.67|4412.56|4412.56|4413.67|4413.67|4412.56|4412.56|0
1623231080000|2021-06-09 09:31:20|4412.86|4412.86|4412.86|4412.86|4412.86|4412.86|4412.86|4412.86|0
1623231090000|2021-06-09 09:31:30|4412.56|4412.56|4412.56|4412.56|4412.56|4412.56|4412.41|4412.41|0
1623231110000|2021-06-09 09:31:50|4412.71|4412.71|4412.71|4412.71|4412.71|4412.71|4412.71|4412.71|0
1623231120000|2021-06-09 09:32:00|4413.01|4413.01|4412.77|4412.77|4413.01|4413.01|4412.71|4412.71|0
1623231130000|2021-06-09 09:32:10|4412.17|4412.17|4412.17|4412.17|4412.17|4412.17|4412.17|4412.17|0
1623231160000|2021-06-09 09:32:40|4412.47|4412.47|4412.41|4412.41|4412.47|4412.47|4412.41|4412.41|0
1623231170000|2021-06-09 09:32:50|4412.26|4412.26|4412.11|4412.11|4412.26|4412.26|4412.11|4412.11|0
1623231180000|2021-06-09 09:33:00|4411.81|4411.81|4411.38|4411.38|4411.99|4411.99|4411.38|4411.38|0
1623231200000|2021-06-09 09:33:20|4411.53|4411.53|4411.53|4411.53|4411.53|4411.53|4411.53|4411.53|0
1623231210000|2021-06-09 09:33:30|4411.68|4411.68|4411.68|4411.68|4411.68|4411.68|4411.68|4411.68|0
1623231250000|2021-06-09 09:34:10|4411.86|4411.86|4411.86|4411.86|4411.86|4411.86|4411.86|4411.86|0
1623231260000|2021-06-09 09:34:20|4412.08|4412.08|4412.08|4412.08|4412.08|4412.08|4412.08|4412.08|0
1623231270000|2021-06-09 09:34:30|4412.03|4412.03|4412|4412|4412.03|4412.03|4411.7|4411.7|0
1623231280000|2021-06-09 09:34:40|4412.11|4412.11|4412.11|4412.11|4412.11|4412.11|4412.11|4412.11|0
1623231290000|2021-06-09 09:34:50|4411.96|4411.96|4412.18|4412.18|4412.18|4412.18|4411.96|4411.96|0
1623231300000|2021-06-09 09:35:00|4412.22|4412.22|4412.22|4412.22|4412.22|4412.22|4412.22|4412.22|0
1623231310000|2021-06-09 09:35:10|4412.37|4412.37|4412.37|4412.37|4412.37|4412.37|4412.37|4412.37|0
1623231320000|2021-06-09 09:35:20|4412.67|4412.67|4412.79|4412.79|4412.79|4412.79|4412.67|4412.67|0
1623231330000|2021-06-09 09:35:30|4413.09|4413.09|4413.54|4413.54|4413.54|4413.54|4413.09|4413.09|0
1623231350000|2021-06-09 09:35:50|4413.39|4413.39|4413.39|4413.39|4413.39|4413.39|4413.39|4413.39|0
1623231360000|2021-06-09 09:36:00|4413.69|4413.69|4413.69|4413.69|4413.69|4413.69|4413.69|4413.69|0
1623231370000|2021-06-09 09:36:10|4413.54|4413.54|4413.54|4413.54|4413.54|4413.54|4413.54|4413.54|0
1623231380000|2021-06-09 09:36:20|4414.14|4414.14|4413.84|4413.84|4414.14|4414.14|4413.84|4413.84|0
1623231390000|2021-06-09 09:36:30|4414.14|4414.14|4414.14|4414.14|4414.14|4414.14|4414.14|4414.14|0
1623231400000|2021-06-09 09:36:40|4413.84|4413.84|4413.93|4413.93|4413.93|4413.93|4413.84|4413.84|0
1623231410000|2021-06-09 09:36:50|4414.08|4414.08|4414.08|4414.08|4414.08|4414.08|4414.08|4414.08|0
1623231420000|2021-06-09 09:37:00|4414.38|4414.38|4414.77|4414.77|4414.77|4414.77|4414.38|4414.38|0
1623231430000|2021-06-09 09:37:10|4414.92|4414.92|4414.62|4414.62|4414.92|4414.92|4414.62|4414.62|0
1623231450000|2021-06-09 09:37:30|4414.17|4414.17|4414.47|4414.47|4414.47|4414.47|4414.17|4414.17|0
1623231460000|2021-06-09 09:37:40|4413.87|4413.87|4413.87|4413.87|4413.87|4413.87|4413.87|4413.87|0
1623231490000|2021-06-09 09:38:10|4412.66|4412.66|4412.66|4412.66|4412.66|4412.66|4412.66|4412.66|0
1623231500000|2021-06-09 09:38:20|4412.7|4412.7|4412.7|4412.7|4412.7|4412.7|4412.7|4412.7|0
1623231510000|2021-06-09 09:38:30|4412.55|4412.55|4412.11|4412.11|4412.55|4412.55|4412.11|4412.11|0
1623231520000|2021-06-09 09:38:40|4411.99|4411.99|4411.99|4411.99|4411.99|4411.99|4411.99|4411.99|0
1623231530000|2021-06-09 09:38:50|4411.84|4411.84|4411.99|4411.99|4411.99|4411.99|4411.84|4411.84|0
1623231540000|2021-06-09 09:39:00|4412.14|4412.14|4411.84|4411.84|4412.14|4412.14|4411.84|4411.84|0
1623231560000|2021-06-09 09:39:20|4411.75|4411.75|4411.75|4411.75|4411.75|4411.75|4411.75|4411.75|0
1623231580000|2021-06-09 09:39:40|4411.9|4411.9|4411.96|4411.96|4411.96|4411.96|4411.9|4411.9|0
1623231590000|2021-06-09 09:39:50|4411.81|4411.81|4411.81|4411.81|4411.81|4411.81|4411.81|4411.81|0
1623231600000|2021-06-09 09:40:00|4412.11|4412.11|4411.96|4411.96|4412.11|4412.11|4411.96|4411.96|0
1623231610000|2021-06-09 09:40:10|4411.93|4411.93|4411.27|4411.27|4411.93|4411.93|4411.22|4411.22|0
1623231620000|2021-06-09 09:40:20|4411.18|4411.18|4411.21|4411.21|4411.23|4411.23|4411.18|4411.18|0
1623231630000|2021-06-09 09:40:30|4410.91|4410.91|4410.91|4410.91|4410.91|4410.91|4410.91|4410.91|0
1623231640000|2021-06-09 09:40:40|4410.76|4410.76|4411.26|4411.26|4411.26|4411.26|4410.76|4410.76|0
1623231650000|2021-06-09 09:40:50|4411.41|4411.41|4411.41|4411.41|4411.41|4411.41|4411.41|4411.41|0
1623231660000|2021-06-09 09:41:00|4411.52|4411.52|4411.63|4411.63|4411.63|4411.63|4411.52|4411.52|0
1623231670000|2021-06-09 09:41:10|4412.23|4412.23|4412.23|4412.23|4412.23|4412.23|4412.23|4412.23|0
1623231680000|2021-06-09 09:41:20|4412.27|4412.27|4412.12|4412.12|4412.27|4412.27|4412.12|4412.12|0
1623231700000|2021-06-09 09:41:40|4411.97|4411.97|4412.12|4412.12|4412.12|4412.12|4411.97|4411.97|0
1623231710000|2021-06-09 09:41:50|4412.27|4412.27|4412.27|4412.27|4412.27|4412.27|4412.27|4412.27|0
1623231730000|2021-06-09 09:42:10|4412.12|4412.12|4412.12|4412.12|4412.12|4412.12|4412.12|4412.12|0
1623231750000|2021-06-09 09:42:30|4412.21|4412.21|4412.21|4412.21|4412.21|4412.21|4412.21|4412.21|0
1623231770000|2021-06-09 09:42:50|4411.91|4411.91|4411.31|4411.31|4412.21|4412.21|4411.31|4411.31|0
1623231780000|2021-06-09 09:43:00|4411.01|4411.01|4411.01|4411.01|4411.01|4411.01|4411.01|4411.01|0
1623231790000|2021-06-09 09:43:10|4411.05|4411.05|4411.05|4411.05|4411.05|4411.05|4411.05|4411.05|0
1623231800000|2021-06-09 09:43:20|4410.9|4410.9|4410.9|4410.9|4410.9|4410.9|4410.9|4410.9|0
1623231810000|2021-06-09 09:43:30|4410.84|4410.84|4410.84|4410.84|4410.84|4410.84|4410.84|4410.84|0
1623231820000|2021-06-09 09:43:40|4410.9|4410.9|4410.6|4410.6|4410.9|4410.9|4410.6|4410.6|0
1623231830000|2021-06-09 09:43:50|4410.3|4410.3|4410|4410|4410.3|4410.3|4410|4410|0
1623231840000|2021-06-09 09:44:00|4410.3|4410.3|4410.6|4410.6|4410.6|4410.6|4410.3|4410.3|0
1623231870000|2021-06-09 09:44:30|4410.55|4410.55|4410.4|4410.4|4410.55|4410.55|4410.4|4410.4|0
1623231880000|2021-06-09 09:44:40|4410.1|4410.1|4409.95|4409.95|4410.1|4410.1|4409.95|4409.95|0
1623231890000|2021-06-09 09:44:50|4409.65|4409.65|4409.57|4409.57|4409.95|4409.95|4409.57|4409.57|0
1623231900000|2021-06-09 09:45:00|4409.55|4409.55|4409.43|4409.43|4409.55|4409.55|4408.98|4408.98|0
1623231910000|2021-06-09 09:45:10|4409.4|4409.4|4409.4|4409.4|4409.4|4409.4|4409.4|4409.4|0
1623231940000|2021-06-09 09:45:40|4409.1|4409.1|4408.2|4408.2|4409.1|4409.1|4408.2|4408.2|0
1623231950000|2021-06-09 09:45:50|4408.05|4408.05|4408.05|4408.05|4408.05|4408.05|4408.05|4408.05|0
1623231960000|2021-06-09 09:46:00|4408.65|4408.65|4409.2|4409.2|4409.2|4409.2|4408.65|4408.65|0
1623231970000|2021-06-09 09:46:10|4409.53|4409.53|4409.53|4409.53|4409.53|4409.53|4409.53|4409.53|0
1623231980000|2021-06-09 09:46:20|4409.23|4409.23|4409.08|4409.08|4409.23|4409.23|4409.08|4409.08|0
1623231990000|2021-06-09 09:46:30|4409.23|4409.23|4409.53|4409.53|4409.53|4409.53|4409.23|4409.23|0
1623232000000|2021-06-09 09:46:40|4409.8|4409.8|4410.25|4410.25|4410.25|4410.25|4409.8|4409.8|0
1623232020000|2021-06-09 09:47:00|4410.55|4410.55|4410.25|4410.25|4410.55|4410.55|4410.25|4410.25|0
1623232040000|2021-06-09 09:47:20|4410.55|4410.55|4410.55|4410.55|4410.55|4410.55|4410.55|4410.55|0
1623232050000|2021-06-09 09:47:30|4410.7|4410.7|4411.24|4411.24|4411.24|4411.24|4410.7|4410.7|0
1623232060000|2021-06-09 09:47:40|4410.94|4410.94|4411.24|4411.24|4411.24|4411.24|4410.94|4410.94|0
1623232080000|2021-06-09 09:48:00|4411.09|4411.09|4411.39|4411.39|4411.39|4411.39|4411.09|4411.09|0
1623232090000|2021-06-09 09:48:10|4411.45|4411.45|4411.45|4411.45|4411.45|4411.45|4411.45|4411.45|0
1623232110000|2021-06-09 09:48:30|4411.75|4411.75|4411.73|4411.73|4411.75|4411.75|4411.73|4411.73|0
1623232130000|2021-06-09 09:48:50|4412.03|4412.03|4412.03|4412.03|4412.03|4412.03|4412.03|4412.03|0
1623232140000|2021-06-09 09:49:00|4412.2|4412.2|4412.05|4412.05|4412.2|4412.2|4412.05|4412.05|0
1623232150000|2021-06-09 09:49:10|4411.75|4411.75|4411.45|4411.45|4411.75|4411.75|4411.45|4411.45|0
1623232180000|2021-06-09 09:49:40|4410.7|4410.7|4410.85|4410.85|4410.85|4410.85|4410.7|4410.7|0
1623232190000|2021-06-09 09:49:50|4410.55|4410.55|4410.7|4410.7|4410.7|4410.7|4410.55|4410.55|0
1623232200000|2021-06-09 09:50:00|4410.64|4410.64|4410.61|4410.61|4410.64|4410.64|4410.4|4410.4|0
1623232210000|2021-06-09 09:50:10|4410.58|4410.58|4410.28|4410.28|4410.58|4410.58|4410.28|4410.28|0
1623232220000|2021-06-09 09:50:20|4410.2|4410.2|4410.11|4410.11|4410.2|4410.2|4410.11|4410.11|0
1623232230000|2021-06-09 09:50:30|4410.23|4410.23|4410.23|4410.23|4410.23|4410.23|4410.23|4410.23|0
1623232240000|2021-06-09 09:50:40|4410.38|4410.38|4410.38|4410.38|4410.38|4410.38|4410.38|4410.38|0
1623232250000|2021-06-09 09:50:50|4410.35|4410.35|4410.35|4410.35|4410.35|4410.35|4410.35|4410.35|0
1623232260000|2021-06-09 09:51:00|4410.06|4410.06|4410.81|4410.81|4410.81|4410.81|4410.06|4410.06|0
1623232270000|2021-06-09 09:51:10|4410.75|4410.75|4410.79|4410.79|4410.79|4410.79|4410.63|4410.63|0
1623232280000|2021-06-09 09:51:20|4411.09|4411.09|4410.79|4410.79|4411.09|4411.09|4410.79|4410.79|0
1623232310000|2021-06-09 09:51:50|4411.09|4411.09|4411.09|4411.09|4411.09|4411.09|4411.09|4411.09|0
1623232320000|2021-06-09 09:52:00|4411.39|4411.39|4411.39|4411.39|4411.39|4411.39|4411.39|4411.39|0
1623232330000|2021-06-09 09:52:10|4411.69|4411.69|4411.69|4411.69|4411.69|4411.69|4411.69|4411.69|0
1623232340000|2021-06-09 09:52:20|4411.83|4411.83|4411.83|4411.83|4411.83|4411.83|4411.83|4411.83|0
1623232350000|2021-06-09 09:52:30|4412.13|4412.13|4412.58|4412.58|4412.58|4412.58|4412.13|4412.13|0
1623232360000|2021-06-09 09:52:40|4412.73|4412.73|4412.73|4412.73|4412.73|4412.73|4412.73|4412.73|0
1623232380000|2021-06-09 09:53:00|4412.58|4412.58|4412.28|4412.28|4412.58|4412.58|4412.28|4412.28|0
1623232390000|2021-06-09 09:53:10|4412.13|4412.13|4412.02|4412.02|4412.2|4412.2|4411.98|4411.98|0
1623232400000|2021-06-09 09:53:20|4411.58|4411.58|4411.28|4411.28|4411.58|4411.58|4411.28|4411.28|0
1623232410000|2021-06-09 09:53:30|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|0
1623232420000|2021-06-09 09:53:40|4411.49|4411.49|4411.54|4411.54|4411.54|4411.54|4411.4|4411.4|0
1623232430000|2021-06-09 09:53:50|4411.51|4411.51|4411.66|4411.66|4411.66|4411.66|4411.51|4411.51|0
1623232450000|2021-06-09 09:54:10|4411.75|4411.75|4411.95|4411.95|4411.95|4411.95|4411.66|4411.66|0
1623232460000|2021-06-09 09:54:20|4411.8|4411.8|4411.75|4411.75|4411.8|4411.8|4411.75|4411.75|0
1623232480000|2021-06-09 09:54:40|4411.6|4411.6|4411.58|4411.58|4411.6|4411.6|4411.58|4411.58|0
1623232500000|2021-06-09 09:55:00|4411.28|4411.28|4410.91|4410.91|4411.28|4411.28|4410.38|4410.38|0
1623232510000|2021-06-09 09:55:10|4410.88|4410.88|4410.88|4410.88|4410.88|4410.88|4410.88|4410.88|0
1623232560000|2021-06-09 09:56:00|4411.18|4411.18|4410.88|4410.88|4411.18|4411.18|4410.88|4410.88|0
1623232580000|2021-06-09 09:56:20|4410.73|4410.73|4410.73|4410.73|4410.73|4410.73|4410.73|4410.73|0
1623232590000|2021-06-09 09:56:30|4410.88|4410.88|4411.02|4411.02|4411.02|4411.02|4410.88|4410.88|0
1623232600000|2021-06-09 09:56:40|4410.97|4410.97|4411.14|4411.14|4411.14|4411.14|4410.97|4410.97|0
1623232610000|2021-06-09 09:56:50|4411.59|4411.59|4411.76|4411.76|4411.76|4411.76|4411.59|4411.59|0
1623232620000|2021-06-09 09:57:00|4411.74|4411.74|4411.71|4411.71|4411.74|4411.74|4411.71|4411.71|0
1623232650000|2021-06-09 09:57:30|4411.42|4411.42|4411.42|4411.42|4411.42|4411.42|4411.42|4411.42|0
1623232670000|2021-06-09 09:57:50|4411.72|4411.72|4411.72|4411.72|4411.72|4411.72|4411.72|4411.72|0
1623232680000|2021-06-09 09:58:00|4411.42|4411.42|4411.3|4411.3|4411.68|4411.68|4411.3|4411.3|0
1623232690000|2021-06-09 09:58:10|4411|4411|4411|4411|4411|4411|4411|4411|0
1623232700000|2021-06-09 09:58:20|4410.89|4410.89|4410.55|4410.55|4410.89|4410.89|4410.55|4410.55|0
1623232710000|2021-06-09 09:58:30|4410.24|4410.24|4410.02|4410.02|4410.24|4410.24|4410.02|4410.02|0
1623232730000|2021-06-09 09:58:50|4409.9|4409.9|4409.9|4409.9|4409.9|4409.9|4409.9|4409.9|0
1623232750000|2021-06-09 09:59:10|4409.75|4409.75|4409.79|4409.79|4409.79|4409.79|4409.75|4409.75|0
1623232780000|2021-06-09 09:59:40|4409.73|4409.73|4409.73|4409.73|4409.73|4409.73|4409.73|4409.73|0
1623232790000|2021-06-09 09:59:50|4410.03|4410.03|4410.03|4410.03|4410.03|4410.03|4410.03|4410.03|0
1623232820000|2021-06-09 10:00:20|4410.09|4410.09|4410.26|4410.26|4410.26|4410.26|4410.09|4410.09|0
1623232840000|2021-06-09 10:00:40|4410.22|4410.22|4410.28|4410.28|4410.28|4410.28|4410.22|4410.22|0
1623232850000|2021-06-09 10:00:50|4410.26|4410.26|4410.26|4410.26|4410.26|4410.26|4410.26|4410.26|0
1623232880000|2021-06-09 10:01:20|4410.41|4410.41|4410.11|4410.11|4410.41|4410.41|4410.11|4410.11|0
1623232890000|2021-06-09 10:01:30|4409.81|4409.81|4409.23|4409.23|4409.81|4409.81|4409.23|4409.23|0
1623232910000|2021-06-09 10:01:50|4409.32|4409.32|4409.32|4409.32|4409.32|4409.32|4409.32|4409.32|0
1623232920000|2021-06-09 10:02:00|4409.44|4409.44|4409.44|4409.44|4409.44|4409.44|4409.44|4409.44|0
1623232930000|2021-06-09 10:02:10|4408.84|4408.84|4408.84|4408.84|4408.84|4408.84|4408.84|4408.84|0
1623232940000|2021-06-09 10:02:20|4409.14|4409.14|4409.74|4409.74|4409.74|4409.74|4409.14|4409.14|0
1623232950000|2021-06-09 10:02:30|4409.44|4409.44|4409.44|4409.44|4409.44|4409.44|4409.44|4409.44|0
1623232960000|2021-06-09 10:02:40|4409.29|4409.29|4409.29|4409.29|4409.29|4409.29|4409.29|4409.29|0
1623232990000|2021-06-09 10:03:10|4409.59|4409.59|4409.89|4409.89|4409.89|4409.89|4409.59|4409.59|0
1623233000000|2021-06-09 10:03:20|4410.37|4410.37|4410.67|4410.67|4410.67|4410.67|4410.37|4410.37|0
1623233010000|2021-06-09 10:03:30|4410.59|4410.59|4410.53|4410.53|4410.59|4410.59|4410.53|4410.53|0
1623233020000|2021-06-09 10:03:40|4410.23|4410.23|4410.23|4410.23|4410.23|4410.23|4410.23|4410.23|0
1623233030000|2021-06-09 10:03:50|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|0
1623233040000|2021-06-09 10:04:00|4410.41|4410.41|4410.45|4410.45|4410.45|4410.45|4410.41|4410.41|0
1623233070000|2021-06-09 10:04:30|4410.43|4410.43|4410.43|4410.43|4410.43|4410.43|4410.43|4410.43|0
1623233080000|2021-06-09 10:04:40|4410.34|4410.34|4410.34|4410.34|4410.34|4410.34|4410.34|4410.34|0
1623233120000|2021-06-09 10:05:20|4410.04|4410.04|4410.04|4410.04|4410.04|4410.04|4410.04|4410.04|0
1623233130000|2021-06-09 10:05:30|4410.22|4410.22|4410.22|4410.22|4410.22|4410.22|4410.22|4410.22|0
1623233140000|2021-06-09 10:05:40|4409.92|4409.92|4409.92|4409.92|4409.92|4409.92|4409.92|4409.92|0
1623233150000|2021-06-09 10:05:50|4410.01|4410.01|4409.83|4409.83|4410.01|4410.01|4409.66|4409.66|0
1623233160000|2021-06-09 10:06:00|4409.86|4409.86|4409.59|4409.59|4409.86|4409.86|4409.56|4409.56|0
1623233180000|2021-06-09 10:06:20|4409.63|4409.63|4409.66|4409.66|4409.66|4409.66|4409.63|4409.63|0
1623233200000|2021-06-09 10:06:40|4409.36|4409.36|4409.36|4409.36|4409.36|4409.36|4409.36|4409.36|0
1623233220000|2021-06-09 10:07:00|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|0
1623233230000|2021-06-09 10:07:10|4409.36|4409.36|4409.5|4409.5|4409.5|4409.5|4409.36|4409.36|0
1623233240000|2021-06-09 10:07:20|4409.65|4409.65|4409.5|4409.5|4409.65|4409.65|4409.5|4409.5|0
1623233250000|2021-06-09 10:07:30|4409.36|4409.36|4409.36|4409.36|4409.36|4409.36|4409.36|4409.36|0
1623233260000|2021-06-09 10:07:40|4409.53|4409.53|4409.73|4409.73|4409.73|4409.73|4409.53|4409.53|0
1623233280000|2021-06-09 10:08:00|4409.43|4409.43|4409.43|4409.43|4409.43|4409.43|4409.43|4409.43|0
1623233290000|2021-06-09 10:08:10|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|0
1623233300000|2021-06-09 10:08:20|4409.1|4409.1|4408.95|4408.95|4409.1|4409.1|4408.95|4408.95|0
1623233310000|2021-06-09 10:08:30|4408.92|4408.92|4408.92|4408.92|4408.92|4408.92|4408.92|4408.92|0
1623233320000|2021-06-09 10:08:40|4409.07|4409.07|4408.92|4408.92|4409.07|4409.07|4408.92|4408.92|0
1623233330000|2021-06-09 10:08:50|4408.84|4408.84|4408.84|4408.84|4408.84|4408.84|4408.84|4408.84|0
1623233340000|2021-06-09 10:09:00|4409.02|4409.02|4409.22|4409.22|4409.22|4409.22|4409.02|4409.02|0
1623233350000|2021-06-09 10:09:10|4409.28|4409.28|4409.34|4409.34|4409.34|4409.34|4409.28|4409.28|0
1623233370000|2021-06-09 10:09:30|4409.19|4409.19|4409.19|4409.19|4409.19|4409.19|4409.19|4409.19|0
1623233390000|2021-06-09 10:09:50|4409.34|4409.34|4409.34|4409.34|4409.34|4409.34|4409.34|4409.34|0
1623233400000|2021-06-09 10:10:00|4409.19|4409.19|4409.19|4409.19|4409.19|4409.19|4409.19|4409.19|0
1623233410000|2021-06-09 10:10:10|4409.13|4409.13|4409.13|4409.13|4409.13|4409.13|4409.13|4409.13|0
1623233430000|2021-06-09 10:10:30|4409.28|4409.28|4409.28|4409.28|4409.28|4409.28|4409.28|4409.28|0
1623233440000|2021-06-09 10:10:40|4409.58|4409.58|4409.73|4409.73|4409.73|4409.73|4409.58|4409.58|0
1623233450000|2021-06-09 10:10:50|4409.82|4409.82|4409.52|4409.52|4409.82|4409.82|4409.52|4409.52|0
1623233460000|2021-06-09 10:11:00|4409.46|4409.46|4409.46|4409.46|4409.46|4409.46|4409.46|4409.46|0
1623233470000|2021-06-09 10:11:10|4409.4|4409.4|4409.4|4409.4|4409.4|4409.4|4409.4|4409.4|0
1623233490000|2021-06-09 10:11:30|4409.7|4409.7|4409.7|4409.7|4409.7|4409.7|4409.7|4409.7|0
1623233500000|2021-06-09 10:11:40|4409.56|4409.56|4409.67|4409.67|4409.67|4409.67|4409.56|4409.56|0
1623233530000|2021-06-09 10:12:10|4409.61|4409.61|4409.31|4409.31|4409.61|4409.61|4409.31|4409.31|0
1623233540000|2021-06-09 10:12:20|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|0
1623233560000|2021-06-09 10:12:40|4408.86|4408.86|4408.84|4408.84|4408.86|4408.86|4408.69|4408.69|0
1623233570000|2021-06-09 10:12:50|4408.54|4408.54|4408.54|4408.54|4408.54|4408.54|4408.54|4408.54|0
1623233580000|2021-06-09 10:13:00|4408.45|4408.45|4407.71|4407.71|4408.45|4408.45|4407.71|4407.71|0
1623233590000|2021-06-09 10:13:10|4407.42|4407.42|4405.92|4405.92|4407.45|4407.45|4405.92|4405.92|0
1623233600000|2021-06-09 10:13:20|4405.62|4405.62|4405.62|4405.62|4405.62|4405.62|4405.62|4405.62|0
1623233610000|2021-06-09 10:13:30|4405.32|4405.32|4405.32|4405.32|4405.32|4405.32|4405.32|4405.32|0
1623233620000|2021-06-09 10:13:40|4405.3|4405.3|4404.7|4404.7|4405.3|4405.3|4404.7|4404.7|0
1623233630000|2021-06-09 10:13:50|4404.56|4404.56|4404.56|4404.56|4404.56|4404.56|4404.56|4404.56|0
1623233640000|2021-06-09 10:14:00|4404.41|4404.41|4404.37|4404.37|4404.41|4404.41|4404.37|4404.37|0
1623233650000|2021-06-09 10:14:10|4404.22|4404.22|4404.07|4404.07|4404.22|4404.22|4403.77|4403.77|0
1623233660000|2021-06-09 10:14:20|4404.22|4404.22|4403.92|4403.92|4404.22|4404.22|4403.92|4403.92|0
1623233680000|2021-06-09 10:14:40|4403.62|4403.62|4403.62|4403.62|4403.62|4403.62|4403.62|4403.62|0
1623233690000|2021-06-09 10:14:50|4403.47|4403.47|4403.47|4403.47|4403.47|4403.47|4403.47|4403.47|0
1623233700000|2021-06-09 10:15:00|4403.56|4403.56|4403.56|4403.56|4403.65|4403.65|4403.5|4403.5|0
1623233710000|2021-06-09 10:15:10|4404.16|4404.16|4404.91|4404.91|4404.91|4404.91|4404.16|4404.16|0
1623233720000|2021-06-09 10:15:20|4405.05|4405.05|4405.05|4405.05|4405.05|4405.05|4405.05|4405.05|0
1623233730000|2021-06-09 10:15:30|4404.92|4404.92|4405.15|4405.15|4405.15|4405.15|4404.92|4404.92|0
1623233740000|2021-06-09 10:15:40|4405.18|4405.18|4405.03|4405.03|4405.33|4405.33|4405.03|4405.03|0
1623233770000|2021-06-09 10:16:10|4404.97|4404.97|4404.97|4404.97|4404.97|4404.97|4404.97|4404.97|0
1623233780000|2021-06-09 10:16:20|4404.94|4404.94|4404.94|4404.94|4404.94|4404.94|4404.94|4404.94|0
1623233790000|2021-06-09 10:16:30|4404.97|4404.97|4404.67|4404.67|4404.97|4404.97|4404.67|4404.67|0
1623233800000|2021-06-09 10:16:40|4404.73|4404.73|4404.75|4404.75|4404.75|4404.75|4404.73|4404.73|0
1623233810000|2021-06-09 10:16:50|4404.61|4404.61|4404.61|4404.61|4404.61|4404.61|4404.61|4404.61|0
1623233820000|2021-06-09 10:17:00|4404.68|4404.68|4404.68|4404.68|4404.68|4404.68|4404.68|4404.68|0
1623233830000|2021-06-09 10:17:10|4404.72|4404.72|4404.32|4404.32|4404.72|4404.72|4404.32|4404.32|0
1623233840000|2021-06-09 10:17:20|4404.17|4404.17|4403.38|4403.38|4404.2|4404.2|4403.38|4403.38|0
1623233850000|2021-06-09 10:17:30|4403.53|4403.53|4403.61|4403.61|4403.64|4403.64|4403.32|4403.32|0
1623233860000|2021-06-09 10:17:40|4403.46|4403.46|4403.46|4403.46|4403.46|4403.46|4403.46|4403.46|0
1623233870000|2021-06-09 10:17:50|4403.76|4403.76|4403.76|4403.76|4403.76|4403.76|4403.76|4403.76|0
1623233880000|2021-06-09 10:18:00|4403.91|4403.91|4403.89|4403.89|4403.91|4403.91|4403.86|4403.86|0
1623233890000|2021-06-09 10:18:10|4403.87|4403.87|4403.42|4403.42|4403.87|4403.87|4403.42|4403.42|0
1623233900000|2021-06-09 10:18:20|4402.82|4402.82|4402.82|4402.82|4402.82|4402.82|4402.82|4402.82|0
1623233910000|2021-06-09 10:18:30|4402.86|4402.86|4402.3|4402.3|4402.9|4402.9|4402.3|4402.3|0
1623233920000|2021-06-09 10:18:40|4402.15|4402.15|4402.21|4402.21|4402.21|4402.21|4402.15|4402.15|0
1623233930000|2021-06-09 10:18:50|4402.26|4402.26|4402.32|4402.32|4402.32|4402.32|4402.26|4402.26|0
1623233940000|2021-06-09 10:19:00|4402.34|4402.34|4402.52|4402.52|4402.52|4402.52|4402.2|4402.2|0
1623233950000|2021-06-09 10:19:10|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|0
1623233960000|2021-06-09 10:19:20|4402.45|4402.45|4402.45|4402.45|4402.45|4402.45|4402.45|4402.45|0
1623233980000|2021-06-09 10:19:40|4402.75|4402.75|4402.75|4402.75|4402.75|4402.75|4402.75|4402.75|0
1623233990000|2021-06-09 10:19:50|4402.6|4402.6|4402.6|4402.6|4402.6|4402.6|4402.6|4402.6|0
1623234000000|2021-06-09 10:20:00|4402.58|4402.58|4402.46|4402.46|4402.58|4402.58|4402.46|4402.46|0
1623234030000|2021-06-09 10:20:30|4402.44|4402.44|4402.59|4402.59|4402.59|4402.59|4402.44|4402.44|0
1623234040000|2021-06-09 10:20:40|4402.56|4402.56|4402.52|4402.52|4402.56|4402.56|4402.52|4402.52|0
1623234060000|2021-06-09 10:21:00|4402.82|4402.82|4402.91|4402.91|4402.91|4402.91|4402.82|4402.82|0
1623234070000|2021-06-09 10:21:10|4402.85|4402.85|4402.85|4402.85|4402.85|4402.85|4402.85|4402.85|0
1623234090000|2021-06-09 10:21:30|4402.7|4402.7|4402.85|4402.85|4402.85|4402.85|4402.7|4402.7|0
1623234110000|2021-06-09 10:21:50|4403.15|4403.15|4403.75|4403.75|4403.75|4403.75|4403.15|4403.15|0
1623234120000|2021-06-09 10:22:00|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|0
1623234150000|2021-06-09 10:22:30|4404.05|4404.05|4404.05|4404.05|4404.05|4404.05|4404.05|4404.05|0
1623234170000|2021-06-09 10:22:50|4403.45|4403.45|4403.75|4403.75|4403.75|4403.75|4403.45|4403.45|0
1623234190000|2021-06-09 10:23:10|4403.45|4403.45|4403.15|4403.15|4403.45|4403.45|4403.15|4403.15|0
1623234200000|2021-06-09 10:23:20|4402.98|4402.98|4402.98|4402.98|4402.98|4402.98|4402.98|4402.98|0
1623234210000|2021-06-09 10:23:30|4402.83|4402.83|4402.38|4402.38|4402.83|4402.83|4402.23|4402.23|0
1623234220000|2021-06-09 10:23:40|4402.23|4402.23|4402.14|4402.14|4402.23|4402.23|4402.14|4402.14|0
1623234240000|2021-06-09 10:24:00|4402.16|4402.16|4402.16|4402.16|4402.16|4402.16|4402.16|4402.16|0
1623234260000|2021-06-09 10:24:20|4402.18|4402.18|4402.28|4402.28|4402.28|4402.28|4402.18|4402.18|0
1623234270000|2021-06-09 10:24:30|4402.22|4402.22|4402.16|4402.16|4402.22|4402.22|4402.16|4402.16|0
1623234280000|2021-06-09 10:24:40|4402.28|4402.28|4402.28|4402.28|4402.28|4402.28|4402.28|4402.28|0
1623234290000|2021-06-09 10:24:50|4402.18|4402.18|4402.28|4402.28|4402.28|4402.28|4402.18|4402.18|0
1623234300000|2021-06-09 10:25:00|4401.68|4401.68|4401.57|4401.57|4401.68|4401.68|4401.53|4401.53|0
1623234310000|2021-06-09 10:25:10|4401.27|4401.27|4399.76|4399.76|4401.31|4401.31|4399.76|4399.76|0
1623234320000|2021-06-09 10:25:20|4399.46|4399.46|4397.97|4397.97|4399.46|4399.46|4397.97|4397.97|0
1623234330000|2021-06-09 10:25:30|4398.27|4398.27|4398.23|4398.23|4398.27|4398.27|4398.23|4398.23|0
1623234340000|2021-06-09 10:25:40|4398.38|4398.38|4398.68|4398.68|4398.98|4398.98|4398.38|4398.38|0
1623234350000|2021-06-09 10:25:50|4398.38|4398.38|4398.68|4398.68|4398.68|4398.68|4398.38|4398.38|0
1623234360000|2021-06-09 10:26:00|4399.13|4399.13|4398.98|4398.98|4399.13|4399.13|4398.98|4398.98|0
1623234370000|2021-06-09 10:26:10|4399|4399|4399|4399|4399|4399|4399|4399|0
1623234390000|2021-06-09 10:26:30|4399.15|4399.15|4399.15|4399.15|4399.15|4399.15|4399.15|4399.15|0
1623234410000|2021-06-09 10:26:50|4399.04|4399.04|4399.04|4399.04|4399.04|4399.04|4399.04|4399.04|0
1623234420000|2021-06-09 10:27:00|4398.89|4398.89|4398.56|4398.56|4398.89|4398.89|4398.44|4398.44|0
1623234430000|2021-06-09 10:27:10|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|0
1623234440000|2021-06-09 10:27:20|4398.57|4398.57|4398.87|4398.87|4398.87|4398.87|4398.57|4398.57|0
1623234450000|2021-06-09 10:27:30|4398.77|4398.77|4399.19|4399.19|4399.19|4399.19|4398.74|4398.74|0
1623234460000|2021-06-09 10:27:40|4399.24|4399.24|4399.3|4399.3|4399.3|4399.3|4399.24|4399.24|0
1623234480000|2021-06-09 10:28:00|4399.28|4399.28|4399.28|4399.28|4399.28|4399.28|4399.28|4399.28|0
1623234490000|2021-06-09 10:28:10|4399.43|4399.43|4399.73|4399.73|4399.73|4399.73|4399.43|4399.43|0
1623234510000|2021-06-09 10:28:30|4399.88|4399.88|4399.73|4399.73|4399.88|4399.88|4399.73|4399.73|0
1623234520000|2021-06-09 10:28:40|4399.8|4399.8|4400.12|4400.12|4400.12|4400.12|4399.8|4399.8|0
1623234530000|2021-06-09 10:28:50|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|0
1623234540000|2021-06-09 10:29:00|4399.22|4399.22|4399.22|4399.22|4399.22|4399.22|4399.22|4399.22|0
1623234560000|2021-06-09 10:29:20|4399.11|4399.11|4398.96|4398.96|4399.11|4399.11|4398.96|4398.96|0
1623234570000|2021-06-09 10:29:30|4398.81|4398.81|4398.81|4398.81|4398.81|4398.81|4398.81|4398.81|0
1623234590000|2021-06-09 10:29:50|4398.51|4398.51|4398.36|4398.36|4398.51|4398.51|4398.36|4398.36|0
1623234600000|2021-06-09 10:30:00|4398.21|4398.21|4397.61|4397.61|4398.21|4398.21|4397.61|4397.61|0
1623234610000|2021-06-09 10:30:10|4397.76|4397.76|4398.59|4398.59|4398.59|4398.59|4397.61|4397.61|0
1623234620000|2021-06-09 10:30:20|4398.89|4398.89|4398.89|4398.89|4398.89|4398.89|4398.89|4398.89|0
1623234640000|2021-06-09 10:30:40|4398.74|4398.74|4399.19|4399.19|4399.19|4399.19|4398.74|4398.74|0
1623234650000|2021-06-09 10:30:50|4399.49|4399.49|4399.64|4399.64|4399.64|4399.64|4399.49|4399.49|0
1623234670000|2021-06-09 10:31:10|4399.19|4399.19|4398.96|4398.96|4399.19|4399.19|4398.89|4398.89|0
1623234680000|2021-06-09 10:31:20|4398.91|4398.91|4398.91|4398.91|4398.91|4398.91|4398.89|4398.89|0
1623234690000|2021-06-09 10:31:30|4398.94|4398.94|4399.07|4399.07|4399.07|4399.07|4398.94|4398.94|0
1623234710000|2021-06-09 10:31:50|4399.13|4399.13|4399.13|4399.13|4399.43|4399.43|4399.13|4399.13|0
1623234730000|2021-06-09 10:32:10|4399.11|4399.11|4399.85|4399.85|4399.85|4399.85|4399.11|4399.11|0
1623234760000|2021-06-09 10:32:40|4399.7|4399.7|4399.71|4399.71|4399.71|4399.71|4399.66|4399.66|0
1623234770000|2021-06-09 10:32:50|4399.75|4399.75|4399.75|4399.75|4399.75|4399.75|4399.75|4399.75|0
1623234790000|2021-06-09 10:33:10|4399.9|4399.9|4399.9|4399.9|4399.9|4399.9|4399.9|4399.9|0
1623234800000|2021-06-09 10:33:20|4399.6|4399.6|4399.3|4399.3|4399.6|4399.6|4399.3|4399.3|0
1623234810000|2021-06-09 10:33:30|4399.39|4399.39|4399|4399|4399.39|4399.39|4399|4399|0
1623234820000|2021-06-09 10:33:40|4399.3|4399.3|4399.3|4399.3|4399.3|4399.3|4399.3|4399.3|0
1623234850000|2021-06-09 10:34:10|4399.6|4399.6|4399.15|4399.15|4399.6|4399.6|4399.15|4399.15|0
1623234860000|2021-06-09 10:34:20|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|4398.85|0
1623234880000|2021-06-09 10:34:40|4398.91|4398.91|4399.21|4399.21|4399.21|4399.21|4398.91|4398.91|0
1623234890000|2021-06-09 10:34:50|4398.91|4398.91|4398.61|4398.61|4398.91|4398.91|4398.61|4398.61|0
1623234900000|2021-06-09 10:35:00|4398.31|4398.31|4398.61|4398.61|4398.61|4398.61|4398.31|4398.31|0
1623234910000|2021-06-09 10:35:10|4398.59|4398.59|4398.44|4398.44|4398.59|4398.59|4398.44|4398.44|0
1623234920000|2021-06-09 10:35:20|4398.29|4398.29|4398.44|4398.44|4398.44|4398.44|4398.29|4398.29|0
1623234940000|2021-06-09 10:35:40|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|0
1623234950000|2021-06-09 10:35:50|4398.68|4398.68|4398.89|4398.89|4398.89|4398.89|4398.68|4398.68|0
1623234960000|2021-06-09 10:36:00|4398.98|4398.98|4399.36|4399.36|4399.36|4399.36|4398.98|4398.98|0
1623234970000|2021-06-09 10:36:10|4399.65|4399.65|4399.95|4399.95|4399.95|4399.95|4399.65|4399.65|0
1623234980000|2021-06-09 10:36:20|4400.01|4400.01|4400.07|4400.07|4400.21|4400.21|4400.01|4400.01|0
1623235000000|2021-06-09 10:36:40|4400.18|4400.18|4401.08|4401.08|4401.08|4401.08|4400.18|4400.18|0
1623235010000|2021-06-09 10:36:50|4401.02|4401.02|4401.32|4401.32|4401.32|4401.32|4401.02|4401.02|0
1623235030000|2021-06-09 10:37:10|4401.17|4401.17|4401.12|4401.12|4401.17|4401.17|4401.12|4401.12|0
1623235050000|2021-06-09 10:37:30|4401.42|4401.42|4401.12|4401.12|4401.42|4401.42|4401.12|4401.12|0
1623235070000|2021-06-09 10:37:50|4400.83|4400.83|4400.79|4400.79|4400.83|4400.83|4400.79|4400.79|0
1623235080000|2021-06-09 10:38:00|4400.34|4400.34|4400.38|4400.38|4400.47|4400.47|4400.17|4400.17|0
1623235090000|2021-06-09 10:38:10|4400.72|4400.72|4400.59|4400.59|4400.89|4400.89|4400.59|4400.59|0
1623235100000|2021-06-09 10:38:20|4400.65|4400.65|4400.67|4400.67|4400.67|4400.67|4400.65|4400.65|0
1623235110000|2021-06-09 10:38:30|4400.72|4400.72|4400.83|4400.83|4400.83|4400.83|4400.72|4400.72|0
1623235120000|2021-06-09 10:38:40|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|0
1623235130000|2021-06-09 10:38:50|4401.25|4401.25|4400.95|4400.95|4401.25|4401.25|4400.95|4400.95|0
1623235140000|2021-06-09 10:39:00|4400.89|4400.89|4400.89|4400.89|4400.89|4400.89|4400.89|4400.89|0
1623235150000|2021-06-09 10:39:10|4400.82|4400.82|4400.52|4400.52|4400.82|4400.82|4400.52|4400.52|0
1623235160000|2021-06-09 10:39:20|4400.46|4400.46|4400.2|4400.2|4400.46|4400.46|4400.2|4400.2|0
1623235170000|2021-06-09 10:39:30|4400.42|4400.42|4400.72|4400.72|4400.72|4400.72|4400.42|4400.42|0
1623235180000|2021-06-09 10:39:40|4400.87|4400.87|4400.87|4400.87|4400.87|4400.87|4400.87|4400.87|0
1623235210000|2021-06-09 10:40:10|4401.04|4401.04|4400.74|4400.74|4401.04|4401.04|4400.74|4400.74|0
1623235220000|2021-06-09 10:40:20|4400.65|4400.65|4400.41|4400.41|4400.65|4400.65|4400.41|4400.41|0
1623235230000|2021-06-09 10:40:30|4400.71|4400.71|4401.42|4401.42|4401.42|4401.42|4400.71|4400.71|0
1623235240000|2021-06-09 10:40:40|4401.4|4401.4|4401.45|4401.45|4401.45|4401.45|4401.4|4401.4|0
1623235260000|2021-06-09 10:41:00|4401.51|4401.51|4401.51|4401.51|4401.57|4401.57|4401.51|4401.51|0
1623235280000|2021-06-09 10:41:20|4401.36|4401.36|4401.4|4401.4|4401.51|4401.51|4401.36|4401.36|0
1623235290000|2021-06-09 10:41:30|4401.34|4401.34|4401.34|4401.34|4401.34|4401.34|4401.34|4401.34|0
1623235300000|2021-06-09 10:41:40|4401.64|4401.64|4401.94|4401.94|4401.94|4401.94|4401.64|4401.64|0
1623235310000|2021-06-09 10:41:50|4402.03|4402.03|4401.91|4401.91|4402.03|4402.03|4401.91|4401.91|0
1623235330000|2021-06-09 10:42:10|4402.06|4402.06|4402.38|4402.38|4402.38|4402.38|4402.06|4402.06|0
1623235360000|2021-06-09 10:42:40|4402.23|4402.23|4402.27|4402.27|4402.27|4402.27|4402.23|4402.23|0
1623235370000|2021-06-09 10:42:50|4402.23|4402.23|4402.38|4402.38|4402.38|4402.38|4402.23|4402.23|0
1623235400000|2021-06-09 10:43:20|4402.23|4402.23|4402.23|4402.23|4402.23|4402.23|4402.23|4402.23|0
1623235410000|2021-06-09 10:43:30|4401.63|4401.63|4401.63|4401.63|4401.63|4401.63|4401.63|4401.63|0
1623235420000|2021-06-09 10:43:40|4401.57|4401.57|4401.57|4401.57|4401.57|4401.57|4401.57|4401.57|0
1623235430000|2021-06-09 10:43:50|4401.48|4401.48|4401.48|4401.48|4401.48|4401.48|4401.48|4401.48|0
1623235450000|2021-06-09 10:44:10|4401.33|4401.33|4401.33|4401.33|4401.33|4401.33|4401.33|4401.33|0
1623235460000|2021-06-09 10:44:20|4401.63|4401.63|4401.63|4401.63|4401.63|4401.63|4401.63|4401.63|0
1623235470000|2021-06-09 10:44:30|4401.48|4401.48|4401.3|4401.3|4401.54|4401.54|4401.12|4401.12|0
1623235480000|2021-06-09 10:44:40|4401.15|4401.15|4401.15|4401.15|4401.17|4401.17|4401.15|4401.15|0
1623235490000|2021-06-09 10:44:50|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|0
1623235500000|2021-06-09 10:45:00|4401.9|4401.9|4401.75|4401.75|4401.9|4401.9|4401.75|4401.75|0
1623235520000|2021-06-09 10:45:20|4401.72|4401.72|4401.72|4401.72|4401.72|4401.72|4401.72|4401.72|0
1623235530000|2021-06-09 10:45:30|4401.9|4401.9|4401.9|4401.9|4401.9|4401.9|4401.9|4401.9|0
1623235540000|2021-06-09 10:45:40|4402.05|4402.05|4402.26|4402.26|4402.5|4402.5|4402.05|4402.05|0
1623235550000|2021-06-09 10:45:50|4402.32|4402.32|4402.32|4402.32|4402.32|4402.32|4402.32|4402.32|0
1623235560000|2021-06-09 10:46:00|4402.17|4402.17|4402.17|4402.17|4402.17|4402.17|4402.17|4402.17|0
1623235570000|2021-06-09 10:46:10|4402.02|4402.02|4402.04|4402.04|4402.04|4402.04|4402.02|4402.02|0
1623235580000|2021-06-09 10:46:20|4402.07|4402.07|4402.87|4402.87|4402.87|4402.87|4402.07|4402.07|0
1623235590000|2021-06-09 10:46:30|4402.91|4402.91|4402.94|4402.94|4402.94|4402.94|4402.91|4402.91|0
1623235600000|2021-06-09 10:46:40|4402.91|4402.91|4402.87|4402.87|4402.91|4402.91|4402.87|4402.87|0
1623235610000|2021-06-09 10:46:50|4402.72|4402.72|4404.06|4404.06|4404.21|4404.21|4402.72|4402.72|0
1623235620000|2021-06-09 10:47:00|4403.76|4403.76|4403.62|4403.62|4403.91|4403.91|4403.62|4403.62|0
1623235640000|2021-06-09 10:47:20|4403.32|4403.32|4403.32|4403.32|4403.32|4403.32|4403.32|4403.32|0
1623235650000|2021-06-09 10:47:30|4403.77|4403.77|4404.16|4404.16|4404.18|4404.18|4403.77|4403.77|0
1623235660000|2021-06-09 10:47:40|4404.76|4404.76|4403.95|4403.95|4404.76|4404.76|4403.86|4403.86|0
1623235670000|2021-06-09 10:47:50|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|0
1623235680000|2021-06-09 10:48:00|4403.99|4403.99|4403.99|4403.99|4403.99|4403.99|4403.99|4403.99|0
1623235690000|2021-06-09 10:48:10|4403.69|4403.69|4403.69|4403.69|4403.69|4403.69|4403.6|4403.6|0
1623235700000|2021-06-09 10:48:20|4403.39|4403.39|4403.83|4403.83|4403.83|4403.83|4403.39|4403.39|0
1623235710000|2021-06-09 10:48:30|4403.98|4403.98|4403.83|4403.83|4403.98|4403.98|4403.83|4403.83|0
1623235720000|2021-06-09 10:48:40|4403.78|4403.78|4403.78|4403.78|4403.78|4403.78|4403.78|4403.78|0
1623235730000|2021-06-09 10:48:50|4403.75|4403.75|4403.6|4403.6|4403.75|4403.75|4403.6|4403.6|0
1623235740000|2021-06-09 10:49:00|4403.3|4403.3|4403.15|4403.15|4403.3|4403.3|4403.15|4403.15|0
1623235750000|2021-06-09 10:49:10|4403.01|4403.01|4403.15|4403.15|4403.15|4403.15|4403.01|4403.01|0
1623235760000|2021-06-09 10:49:20|4403.12|4403.12|4402.97|4402.97|4403.12|4403.12|4402.97|4402.97|0
1623235770000|2021-06-09 10:49:30|4403.27|4403.27|4403.27|4403.27|4403.27|4403.27|4402.97|4402.97|0
1623235800000|2021-06-09 10:50:00|4403.12|4403.12|4403.03|4403.03|4403.12|4403.12|4403.03|4403.03|0
1623235810000|2021-06-09 10:50:10|4402.73|4402.73|4402.73|4402.73|4402.73|4402.73|4402.73|4402.73|0
1623235820000|2021-06-09 10:50:20|4402.43|4402.43|4402.43|4402.43|4402.43|4402.43|4402.43|4402.43|0
1623235830000|2021-06-09 10:50:30|4402.52|4402.52|4402.66|4402.66|4402.81|4402.81|4402.52|4402.52|0
1623235850000|2021-06-09 10:50:50|4402.75|4402.75|4402.85|4402.85|4402.85|4402.85|4402.75|4402.75|0
1623235870000|2021-06-09 10:51:10|4402.9|4402.9|4403.07|4403.07|4403.07|4403.07|4402.9|4402.9|0
1623235890000|2021-06-09 10:51:30|4402.92|4402.92|4402.99|4402.99|4403.01|4403.01|4402.92|4402.92|0
1623235900000|2021-06-09 10:51:40|4402.84|4402.84|4402.96|4402.96|4402.96|4402.96|4402.84|4402.84|0
1623235920000|2021-06-09 10:52:00|4403|4403|4402.97|4402.97|4403|4403|4402.97|4402.97|0
1623235940000|2021-06-09 10:52:20|4402.83|4402.83|4402.71|4402.71|4402.83|4402.83|4402.71|4402.71|0
1623235950000|2021-06-09 10:52:30|4402.41|4402.41|4402.41|4402.41|4402.41|4402.41|4402.41|4402.41|0
1623235960000|2021-06-09 10:52:40|4402.5|4402.5|4401.83|4401.83|4402.5|4402.5|4401.6|4401.6|0
1623235970000|2021-06-09 10:52:50|4401.53|4401.53|4401.53|4401.53|4401.53|4401.53|4401.53|4401.53|0
1623235980000|2021-06-09 10:53:00|4401.08|4401.08|4400.69|4400.69|4401.08|4401.08|4400.69|4400.69|0
1623236010000|2021-06-09 10:53:30|4400.67|4400.67|4400.67|4400.67|4400.67|4400.67|4400.67|4400.67|0
1623236020000|2021-06-09 10:53:40|4400.71|4400.71|4400.53|4400.53|4400.83|4400.83|4400.53|4400.53|0
1623236030000|2021-06-09 10:53:50|4400.82|4400.82|4401.27|4401.27|4401.27|4401.27|4400.82|4400.82|0
1623236040000|2021-06-09 10:54:00|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|0
1623236050000|2021-06-09 10:54:10|4401.36|4401.36|4401.36|4401.36|4401.36|4401.36|4401.36|4401.36|0
1623236060000|2021-06-09 10:54:20|4401.34|4401.34|4401.34|4401.34|4401.34|4401.34|4401.34|4401.34|0
1623236070000|2021-06-09 10:54:30|4401.19|4401.19|4401.19|4401.19|4401.19|4401.19|4401.19|4401.19|0
1623236090000|2021-06-09 10:54:50|4401.34|4401.34|4401.34|4401.34|4401.34|4401.34|4401.34|4401.34|0
1623236100000|2021-06-09 10:55:00|4401.19|4401.19|4401.79|4401.79|4401.79|4401.79|4401.19|4401.19|0
1623236110000|2021-06-09 10:55:10|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|0
1623236120000|2021-06-09 10:55:20|4401.96|4401.96|4401.96|4401.96|4401.96|4401.96|4401.96|4401.96|0
1623236130000|2021-06-09 10:55:30|4401.81|4401.81|4401.9|4401.9|4401.9|4401.9|4401.81|4401.81|0
1623236140000|2021-06-09 10:55:40|4401.87|4401.87|4401.87|4401.87|4401.87|4401.87|4401.87|4401.87|0
1623236150000|2021-06-09 10:55:50|4401.72|4401.72|4401.61|4401.61|4401.76|4401.76|4401.61|4401.61|0
1623236170000|2021-06-09 10:56:10|4401.95|4401.95|4401.95|4401.95|4401.95|4401.95|4401.95|4401.95|0
1623236180000|2021-06-09 10:56:20|4402.1|4402.1|4402.14|4402.14|4402.14|4402.14|4402.1|4402.1|0
1623236190000|2021-06-09 10:56:30|4402.74|4402.74|4402.74|4402.74|4402.74|4402.74|4402.74|4402.74|0
1623236200000|2021-06-09 10:56:40|4402.68|4402.68|4402.77|4402.77|4402.77|4402.77|4402.62|4402.62|0
1623236210000|2021-06-09 10:56:50|4402.47|4402.47|4402.47|4402.47|4402.47|4402.47|4402.47|4402.47|0
1623236220000|2021-06-09 10:57:00|4402.5|4402.5|4402.27|4402.27|4402.5|4402.5|4402.27|4402.27|0
1623236240000|2021-06-09 10:57:20|4402.12|4402.12|4402.12|4402.12|4402.12|4402.12|4402.12|4402.12|0
1623236280000|2021-06-09 10:58:00|4402.21|4402.21|4402.14|4402.14|4402.21|4402.21|4402.12|4402.12|0
1623236300000|2021-06-09 10:58:20|4402.18|4402.18|4402.18|4402.18|4402.18|4402.18|4402.18|4402.18|0
1623236330000|2021-06-09 10:58:50|4402.13|4402.13|4402.13|4402.13|4402.13|4402.13|4402.13|4402.13|0
1623236350000|2021-06-09 10:59:10|4401.98|4401.98|4401.98|4401.98|4401.98|4401.98|4401.98|4401.98|0
1623236360000|2021-06-09 10:59:20|4402.1|4402.1|4402.13|4402.13|4402.58|4402.58|4402.01|4402.01|0
1623236370000|2021-06-09 10:59:30|4402.22|4402.22|4403.63|4403.63|4403.63|4403.63|4402.13|4402.13|0
1623236380000|2021-06-09 10:59:40|4403.93|4403.93|4402.88|4402.88|4403.93|4403.93|4402.88|4402.88|0
1623236390000|2021-06-09 10:59:50|4403.03|4403.03|4403.21|4403.21|4403.33|4403.33|4403.03|4403.03|0
1623236400000|2021-06-09 11:00:00|4403.3|4403.3|4403.26|4403.26|4403.48|4403.48|4403.21|4403.21|0
1623236410000|2021-06-09 11:00:10|4403.23|4403.23|4403.74|4403.74|4403.83|4403.83|4403.23|4403.23|0
1623236420000|2021-06-09 11:00:20|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|0
1623236430000|2021-06-09 11:00:30|4403.35|4403.35|4403.35|4403.35|4403.35|4403.35|4403.35|4403.35|0
1623236440000|2021-06-09 11:00:40|4403.44|4403.44|4403.74|4403.74|4403.74|4403.74|4403.44|4403.44|0
1623236450000|2021-06-09 11:00:50|4403.59|4403.59|4403.55|4403.55|4403.59|4403.59|4403.55|4403.55|0
1623236460000|2021-06-09 11:01:00|4403.25|4403.25|4403.25|4403.25|4403.58|4403.58|4403.25|4403.25|0
1623236500000|2021-06-09 11:01:40|4403.29|4403.29|4403.38|4403.38|4403.47|4403.47|4403.29|4403.29|0
1623236510000|2021-06-09 11:01:50|4403.53|4403.53|4403.89|4403.89|4404.07|4404.07|4403.53|4403.53|0
1623236520000|2021-06-09 11:02:00|4404.16|4404.16|4403.83|4403.83|4404.16|4404.16|4403.83|4403.83|0
1623236530000|2021-06-09 11:02:10|4403.74|4403.74|4403.74|4403.74|4403.74|4403.74|4403.74|4403.74|0
1623236540000|2021-06-09 11:02:20|4403.44|4403.44|4403.44|4403.44|4403.44|4403.44|4403.44|4403.44|0
1623236550000|2021-06-09 11:02:30|4403.29|4403.29|4403.26|4403.26|4403.29|4403.29|4403.26|4403.26|0
1623236560000|2021-06-09 11:02:40|4403.29|4403.29|4402.99|4402.99|4403.29|4403.29|4402.99|4402.99|0
1623236580000|2021-06-09 11:03:00|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|0
1623236590000|2021-06-09 11:03:10|4403.14|4403.14|4403.14|4403.14|4403.14|4403.14|4403.14|4403.14|0
1623236600000|2021-06-09 11:03:20|4403.2|4403.2|4403.12|4403.12|4403.2|4403.2|4403.12|4403.12|0
1623236610000|2021-06-09 11:03:30|4402.97|4402.97|4402.97|4402.97|4402.97|4402.97|4402.97|4402.97|0
1623236630000|2021-06-09 11:03:50|4403.15|4403.15|4403.06|4403.06|4403.24|4403.24|4403.06|4403.06|0
1623236640000|2021-06-09 11:04:00|4403.15|4403.15|4402.66|4402.66|4403.15|4403.15|4402.66|4402.66|0
1623236650000|2021-06-09 11:04:10|4402.68|4402.68|4402.68|4402.68|4402.68|4402.68|4402.68|4402.68|0
1623236660000|2021-06-09 11:04:20|4402.53|4402.53|4402.55|4402.55|4402.55|4402.55|4402.53|4402.53|0
1623236670000|2021-06-09 11:04:30|4402.64|4402.64|4402.64|4402.64|4402.64|4402.64|4402.64|4402.64|0
1623236690000|2021-06-09 11:04:50|4401.74|4401.74|4401.74|4401.74|4401.74|4401.74|4401.74|4401.74|0
1623236700000|2021-06-09 11:05:00|4402.04|4402.04|4403|4403|4403|4403|4402.04|4402.04|0
1623236710000|2021-06-09 11:05:10|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|4402.7|0
1623236720000|2021-06-09 11:05:20|4402.55|4402.55|4402.25|4402.25|4402.85|4402.85|4402.25|4402.25|0
1623236730000|2021-06-09 11:05:30|4402.55|4402.55|4402.85|4402.85|4402.85|4402.85|4402.55|4402.55|0
1623236740000|2021-06-09 11:05:40|4402.94|4402.94|4403.15|4403.15|4403.15|4403.15|4402.85|4402.85|0
1623236780000|2021-06-09 11:06:20|4403.26|4403.26|4403.2|4403.2|4403.26|4403.26|4403.2|4403.2|0
1623236790000|2021-06-09 11:06:30|4403.5|4403.5|4403.65|4403.65|4403.65|4403.65|4403.5|4403.5|0
1623236800000|2021-06-09 11:06:40|4404.25|4404.25|4404.86|4404.86|4404.86|4404.86|4404.25|4404.25|0
1623236830000|2021-06-09 11:07:10|4404.82|4404.82|4404.57|4404.57|4404.82|4404.82|4404.52|4404.52|0
1623236850000|2021-06-09 11:07:30|4404.28|4404.28|4404.3|4404.3|4404.3|4404.3|4404.13|4404.13|0
1623236860000|2021-06-09 11:07:40|4404|4404|4404|4404|4404|4404|4404|4404|0
1623236870000|2021-06-09 11:07:50|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|0
1623236880000|2021-06-09 11:08:00|4403.94|4403.94|4403.88|4403.88|4404|4404|4403.88|4403.88|0
1623236890000|2021-06-09 11:08:10|4403.73|4403.73|4404.03|4404.03|4404.03|4404.03|4403.73|4403.73|0
1623236900000|2021-06-09 11:08:20|4404.33|4404.33|4404.63|4404.63|4404.63|4404.63|4404.33|4404.33|0
1623236910000|2021-06-09 11:08:30|4404.72|4404.72|4404.93|4404.93|4404.93|4404.93|4404.63|4404.63|0
1623236940000|2021-06-09 11:09:00|4405.02|4405.02|4404.93|4404.93|4405.02|4405.02|4404.93|4404.93|0
1623236960000|2021-06-09 11:09:20|4405.23|4405.23|4405.17|4405.17|4405.23|4405.23|4405.17|4405.17|0
1623236970000|2021-06-09 11:09:30|4404.87|4404.87|4404.87|4404.87|4404.87|4404.87|4404.87|4404.87|0
1623236990000|2021-06-09 11:09:50|4404.84|4404.84|4404.84|4404.84|4404.84|4404.84|4404.84|4404.84|0
1623237000000|2021-06-09 11:10:00|4404.69|4404.69|4404.09|4404.09|4404.69|4404.69|4404.09|4404.09|0
1623237030000|2021-06-09 11:10:30|4404.24|4404.24|4404.24|4404.24|4404.24|4404.24|4404.24|4404.24|0
1623237040000|2021-06-09 11:10:40|4404.39|4404.39|4404.39|4404.39|4404.39|4404.39|4404.39|4404.39|0
1623237050000|2021-06-09 11:10:50|4404.69|4404.69|4404.69|4404.69|4404.69|4404.69|4404.69|4404.69|0
1623237060000|2021-06-09 11:11:00|4404.99|4404.99|4405.29|4405.29|4405.29|4405.29|4404.99|4404.99|0
1623237080000|2021-06-09 11:11:20|4405.31|4405.31|4405.29|4405.29|4405.31|4405.31|4405.29|4405.29|0
1623237100000|2021-06-09 11:11:40|4405.17|4405.17|4405.17|4405.17|4405.17|4405.17|4405.17|4405.17|0
1623237110000|2021-06-09 11:11:50|4404.57|4404.57|4404.57|4404.57|4404.57|4404.57|4404.57|4404.57|0
1623237120000|2021-06-09 11:12:00|4404.48|4404.48|4404.39|4404.39|4404.48|4404.48|4404.3|4404.3|0
1623237130000|2021-06-09 11:12:10|4404.69|4404.69|4404.69|4404.69|4404.69|4404.69|4404.69|4404.69|0
1623237140000|2021-06-09 11:12:20|4404.65|4404.65|4404.65|4404.65|4404.65|4404.65|4404.65|4404.65|0
1623237150000|2021-06-09 11:12:30|4404.8|4404.8|4404.76|4404.76|4404.8|4404.8|4404.5|4404.5|0
1623237160000|2021-06-09 11:12:40|4405.06|4405.06|4405.84|4405.84|4405.84|4405.84|4405.06|4405.06|0
1623237180000|2021-06-09 11:13:00|4405.93|4405.93|4405.72|4405.72|4405.93|4405.93|4405.72|4405.72|0
1623237190000|2021-06-09 11:13:10|4405.9|4405.9|4406.04|4406.04|4406.04|4406.04|4405.9|4405.9|0
1623237210000|2021-06-09 11:13:30|4405.89|4405.89|4406.09|4406.09|4406.09|4406.09|4405.89|4405.89|0
1623237240000|2021-06-09 11:14:00|4405.65|4405.65|4405.33|4405.33|4405.65|4405.65|4405.29|4405.29|0
1623237250000|2021-06-09 11:14:10|4405.45|4405.45|4405.2|4405.2|4405.5|4405.5|4405.2|4405.2|0
1623237260000|2021-06-09 11:14:20|4405.35|4405.35|4405.78|4405.78|4405.8|4405.8|4405.35|4405.35|0
1623237270000|2021-06-09 11:14:30|4405.83|4405.83|4405.83|4405.83|4405.83|4405.83|4405.83|4405.83|0
1623237280000|2021-06-09 11:14:40|4405.79|4405.79|4405.62|4405.62|4405.79|4405.79|4405.62|4405.62|0
1623237300000|2021-06-09 11:15:00|4405.77|4405.77|4405.57|4405.57|4405.77|4405.77|4405.57|4405.57|0
1623237310000|2021-06-09 11:15:10|4405.54|4405.54|4405.5|4405.5|4405.54|4405.54|4405.5|4405.5|0
1623237320000|2021-06-09 11:15:20|4405.46|4405.46|4405.42|4405.42|4405.46|4405.46|4405.38|4405.38|0
1623237330000|2021-06-09 11:15:30|4404.97|4404.97|4404.97|4404.97|4404.97|4404.97|4404.97|4404.97|0
1623237340000|2021-06-09 11:15:40|4404.95|4404.95|4404.79|4404.79|4404.95|4404.95|4404.79|4404.79|0
1623237350000|2021-06-09 11:15:50|4404.87|4404.87|4404.6|4404.6|4404.87|4404.87|4404.6|4404.6|0
1623237360000|2021-06-09 11:16:00|4404.75|4404.75|4406.04|4406.04|4406.04|4406.04|4404.75|4404.75|0
1623237370000|2021-06-09 11:16:10|4406.19|4406.19|4405.89|4405.89|4406.19|4406.19|4405.89|4405.89|0
1623237390000|2021-06-09 11:16:30|4405.83|4405.83|4406.38|4406.38|4406.38|4406.38|4405.78|4405.78|0
1623237410000|2021-06-09 11:16:50|4406.68|4406.68|4406.68|4406.68|4406.68|4406.68|4406.68|4406.68|0
1623237420000|2021-06-09 11:17:00|4406.38|4406.38|4406.38|4406.38|4406.53|4406.53|4406.38|4406.38|0
1623237450000|2021-06-09 11:17:30|4406.68|4406.68|4406.68|4406.68|4406.68|4406.68|4406.68|4406.68|0
1623237460000|2021-06-09 11:17:40|4406.7|4406.7|4406.7|4406.7|4406.7|4406.7|4406.7|4406.7|0
1623237470000|2021-06-09 11:17:50|4406.72|4406.72|4406.76|4406.76|4406.76|4406.76|4406.72|4406.72|0
1623237480000|2021-06-09 11:18:00|4406.79|4406.79|4406.49|4406.49|4406.79|4406.79|4406.49|4406.49|0
1623237490000|2021-06-09 11:18:10|4407.09|4407.09|4408.14|4408.14|4408.14|4408.14|4407.09|4407.09|0
1623237500000|2021-06-09 11:18:20|4407.83|4407.83|4408.07|4408.07|4408.07|4408.07|4407.77|4407.77|0
1623237510000|2021-06-09 11:18:30|4408.04|4408.04|4407.58|4407.58|4408.07|4408.07|4407.58|4407.58|0
1623237520000|2021-06-09 11:18:40|4407.56|4407.56|4407.37|4407.37|4407.56|4407.56|4407.37|4407.37|0
1623237530000|2021-06-09 11:18:50|4407.32|4407.32|4407.32|4407.32|4407.32|4407.32|4407.32|4407.32|0
1623237550000|2021-06-09 11:19:10|4407.28|4407.28|4406.68|4406.68|4407.28|4407.28|4406.68|4406.68|0
1623237560000|2021-06-09 11:19:20|4406.53|4406.53|4406.38|4406.38|4406.53|4406.53|4406.38|4406.38|0
1623237580000|2021-06-09 11:19:40|4406.4|4406.4|4406.26|4406.26|4406.4|4406.4|4406.26|4406.26|0
1623237600000|2021-06-09 11:20:00|4406.35|4406.35|4406.35|4406.35|4406.35|4406.35|4406.35|4406.35|0
1623237610000|2021-06-09 11:20:10|4406.49|4406.49|4406.49|4406.49|4406.49|4406.49|4406.49|4406.49|0
1623237640000|2021-06-09 11:20:40|4407.1|4407.1|4407.1|4407.1|4407.1|4407.1|4407.1|4407.1|0
1623237670000|2021-06-09 11:21:10|4406.8|4406.8|4407.25|4407.25|4407.25|4407.25|4406.8|4406.8|0
1623237680000|2021-06-09 11:21:20|4407.4|4407.4|4407.49|4407.49|4407.49|4407.49|4407.4|4407.4|0
1623237690000|2021-06-09 11:21:30|4407.79|4407.79|4408.09|4408.09|4408.09|4408.09|4407.79|4407.79|0
1623237710000|2021-06-09 11:21:50|4408.38|4408.38|4408.38|4408.38|4408.38|4408.38|4408.38|4408.38|0
1623237730000|2021-06-09 11:22:10|4408.69|4408.69|4408.29|4408.29|4408.69|4408.69|4408.29|4408.29|0
1623237740000|2021-06-09 11:22:20|4407.89|4407.89|4407.93|4407.93|4407.93|4407.93|4407.89|4407.89|0
1623237760000|2021-06-09 11:22:40|4407.78|4407.78|4407.78|4407.78|4407.78|4407.78|4407.78|4407.78|0
1623237780000|2021-06-09 11:23:00|4407.48|4407.48|4407.33|4407.33|4407.48|4407.48|4407.18|4407.18|0
1623237790000|2021-06-09 11:23:10|4407.63|4407.63|4407.72|4407.72|4407.84|4407.84|4407.63|4407.63|0
1623237800000|2021-06-09 11:23:20|4407.74|4407.74|4407.92|4407.92|4407.92|4407.92|4407.74|4407.74|0
1623237830000|2021-06-09 11:23:50|4407.77|4407.77|4407.81|4407.81|4407.81|4407.81|4407.77|4407.77|0
1623237840000|2021-06-09 11:24:00|4407.66|4407.66|4407.59|4407.59|4407.66|4407.66|4407.36|4407.36|0
1623237860000|2021-06-09 11:24:20|4407.44|4407.44|4407.31|4407.31|4407.44|4407.44|4407.31|4407.31|0
1623237870000|2021-06-09 11:24:30|4407.25|4407.25|4407.25|4407.25|4407.25|4407.25|4407.25|4407.25|0
1623237880000|2021-06-09 11:24:40|4408.16|4408.16|4408.18|4408.18|4408.18|4408.18|4408.16|4408.16|0
1623237890000|2021-06-09 11:24:50|4407.88|4407.88|4407.88|4407.88|4407.88|4407.88|4407.88|4407.88|0
1623237900000|2021-06-09 11:25:00|4407.92|4407.92|4407.92|4407.92|4407.92|4407.92|4407.92|4407.92|0
1623237940000|2021-06-09 11:25:40|4407.62|4407.62|4407.62|4407.62|4407.62|4407.62|4407.62|4407.62|0
1623237950000|2021-06-09 11:25:50|4407.64|4407.64|4407.34|4407.34|4407.64|4407.64|4407.34|4407.34|0
1623237960000|2021-06-09 11:26:00|4407.19|4407.19|4406.74|4406.74|4407.34|4407.34|4406.74|4406.74|0
1623237970000|2021-06-09 11:26:10|4406.44|4406.44|4406.44|4406.44|4406.44|4406.44|4406.44|4406.44|0
1623237980000|2021-06-09 11:26:20|4406.74|4406.74|4406.89|4406.89|4406.89|4406.89|4406.74|4406.74|0
1623237990000|2021-06-09 11:26:30|4406.86|4406.86|4406.83|4406.83|4406.86|4406.86|4406.83|4406.83|0
1623238020000|2021-06-09 11:27:00|4407.28|4407.28|4407.28|4407.28|4407.28|4407.28|4407.28|4407.28|0
1623238030000|2021-06-09 11:27:10|4407.25|4407.25|4407.32|4407.32|4407.32|4407.32|4407.25|4407.25|0
1623238040000|2021-06-09 11:27:20|4407.62|4407.62|4407.47|4407.47|4407.62|4407.62|4407.47|4407.47|0
1623238060000|2021-06-09 11:27:40|4408.07|4408.07|4408.26|4408.26|4408.26|4408.26|4408.07|4408.07|0
1623238070000|2021-06-09 11:27:50|4407.96|4407.96|4407.92|4407.92|4407.96|4407.96|4407.92|4407.92|0
1623238090000|2021-06-09 11:28:10|4407.83|4407.83|4407.7|4407.7|4407.83|4407.83|4407.7|4407.7|0
1623238100000|2021-06-09 11:28:20|4407.61|4407.61|4407.48|4407.48|4407.7|4407.7|4407.4|4407.4|0
1623238110000|2021-06-09 11:28:30|4407.46|4407.46|4407.2|4407.2|4407.46|4407.46|4407.12|4407.12|0
1623238120000|2021-06-09 11:28:40|4407.05|4407.05|4407.05|4407.05|4407.05|4407.05|4407.05|4407.05|0
1623238130000|2021-06-09 11:28:50|4406.9|4406.9|4406.96|4406.96|4406.96|4406.96|4406.9|4406.9|0
1623238140000|2021-06-09 11:29:00|4406.81|4406.81|4407.04|4407.04|4407.04|4407.04|4406.75|4406.75|0
1623238160000|2021-06-09 11:29:20|4407.1|4407.1|4407.54|4407.54|4407.54|4407.54|4407.1|4407.1|0
1623238190000|2021-06-09 11:29:50|4407.69|4407.69|4407.69|4407.69|4407.69|4407.69|4407.69|4407.69|0
1623238200000|2021-06-09 11:30:00|4407.84|4407.84|4408.11|4408.11|4408.26|4408.26|4407.84|4407.84|0
1623238230000|2021-06-09 11:30:30|4408.41|4408.41|4408.41|4408.41|4408.41|4408.41|4408.41|4408.41|0
1623238240000|2021-06-09 11:30:40|4408.43|4408.43|4408.43|4408.43|4408.43|4408.43|4408.43|4408.43|0
1623238260000|2021-06-09 11:31:00|4408.88|4408.88|4408.88|4408.88|4408.88|4408.88|4408.88|4408.88|0
1623238270000|2021-06-09 11:31:10|4408.73|4408.73|4408.62|4408.62|4408.73|4408.73|4408.62|4408.62|0
1623238280000|2021-06-09 11:31:20|4408.32|4408.32|4408.02|4408.02|4408.32|4408.32|4408.02|4408.02|0
1623238320000|2021-06-09 11:32:00|4407.72|4407.72|4408.02|4408.02|4408.02|4408.02|4407.72|4407.72|0
1623238330000|2021-06-09 11:32:10|4408|4408|4408|4408|4408|4408|4408|4408|0
1623238340000|2021-06-09 11:32:20|4407.85|4407.85|4407.85|4407.85|4407.85|4407.85|4407.85|4407.85|0
1623238350000|2021-06-09 11:32:30|4407.55|4407.55|4407.55|4407.55|4407.55|4407.55|4407.55|4407.55|0
1623238380000|2021-06-09 11:33:00|4407.4|4407.4|4407.55|4407.55|4407.55|4407.55|4407.25|4407.25|0
1623238410000|2021-06-09 11:33:30|4407.64|4407.64|4408.17|4408.17|4408.17|4408.17|4407.64|4407.64|0
1623238440000|2021-06-09 11:34:00|4407.57|4407.57|4407.27|4407.27|4407.57|4407.57|4407.27|4407.27|0
1623238450000|2021-06-09 11:34:10|4406.97|4406.97|4406.58|4406.58|4406.97|4406.97|4406.58|4406.58|0
1623238460000|2021-06-09 11:34:20|4406.52|4406.52|4406.52|4406.52|4406.52|4406.52|4406.52|4406.52|0
1623238470000|2021-06-09 11:34:30|4406.67|4406.67|4406.67|4406.67|4406.67|4406.67|4406.67|4406.67|0
1623238480000|2021-06-09 11:34:40|4406.82|4406.82|4406.82|4406.82|4406.82|4406.82|4406.82|4406.82|0
1623238490000|2021-06-09 11:34:50|4406.76|4406.76|4406.14|4406.14|4406.76|4406.76|4406.14|4406.14|0
1623238500000|2021-06-09 11:35:00|4406.44|4406.44|4406.14|4406.14|4406.44|4406.44|4406.14|4406.14|0
1623238530000|2021-06-09 11:35:30|4406.44|4406.44|4406.24|4406.24|4406.44|4406.44|4406.15|4406.15|0
1623238540000|2021-06-09 11:35:40|4406.26|4406.26|4406.33|4406.33|4406.35|4406.35|4406.26|4406.26|0
1623238550000|2021-06-09 11:35:50|4406.24|4406.24|4406.09|4406.09|4406.56|4406.56|4406.09|4406.09|0
1623238560000|2021-06-09 11:36:00|4406.39|4406.39|4406.89|4406.89|4406.95|4406.95|4406.39|4406.39|0
1623238570000|2021-06-09 11:36:10|4406.74|4406.74|4406.74|4406.74|4406.74|4406.74|4406.74|4406.74|0
1623238590000|2021-06-09 11:36:30|4406.59|4406.59|4406.59|4406.59|4406.59|4406.59|4406.59|4406.59|0
1623238600000|2021-06-09 11:36:40|4406.89|4406.89|4407.08|4407.08|4407.19|4407.19|4406.89|4406.89|0
1623238610000|2021-06-09 11:36:50|4407.17|4407.17|4407.38|4407.38|4407.38|4407.38|4407.08|4407.08|0
1623238620000|2021-06-09 11:37:00|4407.34|4407.34|4406.96|4406.96|4407.34|4407.34|4406.96|4406.96|0
1623238630000|2021-06-09 11:37:10|4406.87|4406.87|4406.78|4406.78|4406.87|4406.87|4406.78|4406.78|0
1623238640000|2021-06-09 11:37:20|4406.96|4406.96|4406.96|4406.96|4406.96|4406.96|4406.96|4406.96|0
1623238650000|2021-06-09 11:37:30|4406.99|4406.99|4406.99|4406.99|4406.99|4406.99|4406.99|4406.99|0
1623238660000|2021-06-09 11:37:40|4407.01|4407.01|4406.89|4406.89|4407.01|4407.01|4406.89|4406.89|0
1623238670000|2021-06-09 11:37:50|4406.99|4406.99|4407.13|4407.13|4407.13|4407.13|4406.99|4406.99|0
1623238680000|2021-06-09 11:38:00|4407.22|4407.22|4406.96|4406.96|4407.3|4407.3|4406.82|4406.82|0
1623238690000|2021-06-09 11:38:10|4406.87|4406.87|4407.02|4407.02|4407.02|4407.02|4406.87|4406.87|0
1623238710000|2021-06-09 11:38:30|4407.17|4407.17|4407.02|4407.02|4407.17|4407.17|4407.02|4407.02|0
1623238720000|2021-06-09 11:38:40|4406.99|4406.99|4407.06|4407.06|4407.11|4407.11|4406.99|4406.99|0
1623238730000|2021-06-09 11:38:50|4406.98|4406.98|4407.18|4407.18|4407.18|4407.18|4406.88|4406.88|0
1623238740000|2021-06-09 11:39:00|4407.33|4407.33|4407.33|4407.33|4407.33|4407.33|4407.33|4407.33|0
1623238750000|2021-06-09 11:39:10|4407.24|4407.24|4407.34|4407.34|4407.36|4407.36|4407.06|4407.06|0
1623238770000|2021-06-09 11:39:30|4407.19|4407.19|4407.19|4407.19|4407.19|4407.19|4407.19|4407.19|0
1623238820000|2021-06-09 11:40:20|4407.04|4407.04|4407.01|4407.01|4407.04|4407.04|4407.01|4407.01|0
1623238830000|2021-06-09 11:40:30|4407.16|4407.16|4407.16|4407.16|4407.16|4407.16|4407.16|4407.16|0
1623238840000|2021-06-09 11:40:40|4406.86|4406.86|4406.86|4406.86|4406.86|4406.86|4406.86|4406.86|0
1623238890000|2021-06-09 11:41:30|4406.71|4406.71|4406.71|4406.71|4406.71|4406.71|4406.71|4406.71|0
1623238920000|2021-06-09 11:42:00|4406.8|4406.8|4406.89|4406.89|4406.89|4406.89|4406.8|4406.8|0
1623238940000|2021-06-09 11:42:20|4406.74|4406.74|4407.19|4407.19|4407.19|4407.19|4406.74|4406.74|0
1623238960000|2021-06-09 11:42:40|4407.49|4407.49|4407.7|4407.7|4407.74|4407.74|4407.49|4407.49|0
1623238970000|2021-06-09 11:42:50|4407.76|4407.76|4407.76|4407.76|4407.76|4407.76|4407.76|4407.76|0
1623238980000|2021-06-09 11:43:00|4407.9|4407.9|4408.05|4408.05|4408.05|4408.05|4407.9|4407.9|0
1623239020000|2021-06-09 11:43:40|4407.9|4407.9|4407.9|4407.9|4407.9|4407.9|4407.9|4407.9|0
1623239030000|2021-06-09 11:43:50|4407.93|4407.93|4407.7|4407.7|4407.93|4407.93|4407.7|4407.7|0
1623239080000|2021-06-09 11:44:40|4407.55|4407.55|4407.55|4407.55|4407.55|4407.55|4407.55|4407.55|0
1623239090000|2021-06-09 11:44:50|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|0
1623239100000|2021-06-09 11:45:00|4407.1|4407.1|4407.1|4407.1|4407.1|4407.1|4407.1|4407.1|0
1623239110000|2021-06-09 11:45:10|4406.95|4406.95|4406.95|4406.95|4406.95|4406.95|4406.95|4406.95|0
1623239120000|2021-06-09 11:45:20|4406.65|4406.65|4406.65|4406.65|4406.65|4406.65|4406.65|4406.65|0
1623239130000|2021-06-09 11:45:30|4406.77|4406.77|4406.77|4406.77|4406.77|4406.77|4406.77|4406.77|0
1623239140000|2021-06-09 11:45:40|4406.88|4406.88|4407.3|4407.3|4407.3|4407.3|4406.88|4406.88|0
1623239150000|2021-06-09 11:45:50|4407.38|4407.38|4407.53|4407.53|4407.53|4407.53|4407.34|4407.34|0
1623239170000|2021-06-09 11:46:10|4407.44|4407.44|4407.74|4407.74|4407.74|4407.74|4407.44|4407.44|0
1623239190000|2021-06-09 11:46:30|4407.44|4407.44|4407.44|4407.44|4407.44|4407.44|4407.44|4407.44|0
1623239230000|2021-06-09 11:47:10|4407.74|4407.74|4407.74|4407.74|4407.74|4407.74|4407.74|4407.74|0
1623239250000|2021-06-09 11:47:30|4408.04|4408.04|4408.1|4408.1|4408.1|4408.1|4408.04|4408.04|0
1623239270000|2021-06-09 11:47:50|4408.16|4408.16|4408.16|4408.16|4408.16|4408.16|4408.16|4408.16|0
1623239280000|2021-06-09 11:48:00|4408.14|4408.14|4408.23|4408.23|4408.23|4408.23|4408.14|4408.14|0
1623239300000|2021-06-09 11:48:20|4408.14|4408.14|4408.32|4408.32|4408.32|4408.32|4408.14|4408.14|0
1623239320000|2021-06-09 11:48:40|4408.02|4408.02|4408.17|4408.17|4408.17|4408.17|4408.02|4408.02|0
1623239330000|2021-06-09 11:48:50|4408.26|4408.26|4408.17|4408.17|4408.26|4408.26|4408.17|4408.17|0
1623239340000|2021-06-09 11:49:00|4408.32|4408.32|4408.66|4408.66|4408.66|4408.66|4408.32|4408.32|0
1623239370000|2021-06-09 11:49:30|4408.96|4408.96|4408.96|4408.96|4408.96|4408.96|4408.96|4408.96|0
1623239390000|2021-06-09 11:49:50|4408.87|4408.87|4408.87|4408.87|4408.87|4408.87|4408.87|4408.87|0
1623239400000|2021-06-09 11:50:00|4409.02|4409.02|4409.08|4409.08|4409.08|4409.08|4409.02|4409.02|0
1623239410000|2021-06-09 11:50:10|4408.99|4408.99|4409.12|4409.12|4409.12|4409.12|4408.99|4408.99|0
1623239420000|2021-06-09 11:50:20|4409.15|4409.15|4409.15|4409.15|4409.15|4409.15|4409.15|4409.15|0
1623239440000|2021-06-09 11:50:40|4408.85|4408.85|4408.85|4408.85|4408.85|4408.85|4408.85|4408.85|0
1623239450000|2021-06-09 11:50:50|4409.15|4409.15|4409.3|4409.3|4409.3|4409.3|4409.15|4409.15|0
1623239460000|2021-06-09 11:51:00|4409.15|4409.15|4408.93|4408.93|4409.15|4409.15|4408.93|4408.93|0
1623239480000|2021-06-09 11:51:20|4408.95|4408.95|4408.65|4408.65|4408.95|4408.95|4408.65|4408.65|0
1623239500000|2021-06-09 11:51:40|4408.56|4408.56|4408.38|4408.38|4408.56|4408.56|4408.38|4408.38|0
1623239510000|2021-06-09 11:51:50|4408.08|4408.08|4407.99|4407.99|4408.08|4408.08|4407.99|4407.99|0
1623239520000|2021-06-09 11:52:00|4407.84|4407.84|4407.75|4407.75|4407.84|4407.84|4407.75|4407.75|0
1623239530000|2021-06-09 11:52:10|4407.77|4407.77|4408.1|4408.1|4408.4|4408.4|4407.77|4407.77|0
1623239540000|2021-06-09 11:52:20|4408.12|4408.12|4408.12|4408.12|4408.12|4408.12|4408.12|4408.12|0
1623239550000|2021-06-09 11:52:30|4408.35|4408.35|4408.18|4408.18|4408.35|4408.35|4408.18|4408.18|0
1623239570000|2021-06-09 11:52:50|4408.2|4408.2|4408.26|4408.26|4408.26|4408.26|4408.2|4408.2|0
1623239580000|2021-06-09 11:53:00|4408.41|4408.41|4408.71|4408.71|4408.71|4408.71|4408.41|4408.41|0
1623239590000|2021-06-09 11:53:10|4408.77|4408.77|4408.79|4408.79|4408.79|4408.79|4408.77|4408.77|0
1623239600000|2021-06-09 11:53:20|4408.49|4408.49|4408.49|4408.49|4408.49|4408.49|4408.49|4408.49|0
1623239620000|2021-06-09 11:53:40|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|0
1623239630000|2021-06-09 11:53:50|4409.09|4409.09|4409.31|4409.31|4409.31|4409.31|4409.09|4409.09|0
1623239640000|2021-06-09 11:54:00|4409.46|4409.46|4409.46|4409.46|4409.46|4409.46|4409.46|4409.46|0
1623239650000|2021-06-09 11:54:10|4409.43|4409.43|4409.41|4409.41|4409.43|4409.43|4409.41|4409.41|0
1623239670000|2021-06-09 11:54:30|4409.11|4409.11|4408.81|4408.81|4409.11|4409.11|4408.81|4408.81|0
1623239680000|2021-06-09 11:54:40|4408.96|4408.96|4409.01|4409.01|4409.01|4409.01|4408.93|4408.93|0
1623239690000|2021-06-09 11:54:50|4409.31|4409.31|4409.31|4409.31|4409.31|4409.31|4409.31|4409.31|0
1623239700000|2021-06-09 11:55:00|4409.16|4409.16|4409.33|4409.33|4409.34|4409.34|4409.09|4409.09|0
1623239730000|2021-06-09 11:55:30|4409.37|4409.37|4409.37|4409.37|4409.37|4409.37|4409.37|4409.37|0
1623239750000|2021-06-09 11:55:50|4409.49|4409.49|4409.34|4409.34|4409.49|4409.49|4409.34|4409.34|0
1623239760000|2021-06-09 11:56:00|4409.64|4409.64|4410.38|4410.38|4410.38|4410.38|4409.64|4409.64|0
1623239790000|2021-06-09 11:56:30|4410.53|4410.53|4410.79|4410.79|4410.83|4410.83|4410.53|4410.53|0
1623239800000|2021-06-09 11:56:40|4410.49|4410.49|4410.49|4410.49|4410.49|4410.49|4410.49|4410.49|0
1623239810000|2021-06-09 11:56:50|4410.79|4410.79|4410.79|4410.79|4410.79|4410.79|4410.49|4410.49|0
1623239820000|2021-06-09 11:57:00|4410.49|4410.49|4410.49|4410.49|4410.49|4410.49|4410.49|4410.49|0
1623239830000|2021-06-09 11:57:10|4410.19|4410.19|4410.04|4410.04|4410.19|4410.19|4410.04|4410.04|0
1623239860000|2021-06-09 11:57:40|4409.6|4409.6|4409.6|4409.6|4409.6|4409.6|4409.6|4409.6|0
1623239870000|2021-06-09 11:57:50|4409.9|4409.9|4409.6|4409.6|4409.9|4409.9|4409.6|4409.6|0
1623239880000|2021-06-09 11:58:00|4409.75|4409.75|4409.8|4409.8|4409.8|4409.8|4409.75|4409.75|0
1623239900000|2021-06-09 11:58:20|4409.65|4409.65|4409.65|4409.65|4409.65|4409.65|4409.65|4409.65|0
1623239910000|2021-06-09 11:58:30|4409.51|4409.51|4409.51|4409.51|4409.51|4409.51|4409.51|4409.51|0
1623239920000|2021-06-09 11:58:40|4409.42|4409.42|4409.42|4409.42|4409.42|4409.42|4409.42|4409.42|0
1623239940000|2021-06-09 11:59:00|4409.11|4409.11|4408.99|4408.99|4409.16|4409.16|4408.99|4408.99|0
1623239950000|2021-06-09 11:59:10|4409.03|4409.03|4409.4|4409.4|4409.4|4409.4|4409.03|4409.03|0
1623239960000|2021-06-09 11:59:20|4409.25|4409.25|4409.25|4409.25|4409.25|4409.25|4409.25|4409.25|0
1623239970000|2021-06-09 11:59:30|4409.16|4409.16|4409.25|4409.25|4409.25|4409.25|4409.16|4409.16|0
1623239980000|2021-06-09 11:59:40|4409.37|4409.37|4409.85|4409.85|4409.85|4409.85|4409.25|4409.25|0
1623240000000|2021-06-09 12:00:00|4409.78|4409.78|4409.59|4409.59|4409.78|4409.78|4409.44|4409.44|0
1623240020000|2021-06-09 12:00:20|4409.61|4409.61|4409.91|4409.91|4409.91|4409.91|4409.61|4409.61|0
1623240030000|2021-06-09 12:00:30|4409.61|4409.61|4409.31|4409.31|4409.61|4409.61|4409.31|4409.31|0
1623240040000|2021-06-09 12:00:40|4409.61|4409.61|4409.57|4409.57|4409.61|4409.61|4409.57|4409.57|0
1623240050000|2021-06-09 12:00:50|4409.72|4409.72|4409.66|4409.66|4409.72|4409.72|4409.66|4409.66|0
1623240070000|2021-06-09 12:01:10|4409.61|4409.61|4409.61|4409.61|4409.91|4409.91|4409.61|4409.61|0
1623240090000|2021-06-09 12:01:30|4409.76|4409.76|4409.76|4409.76|4409.76|4409.76|4409.76|4409.76|0
1623240100000|2021-06-09 12:01:40|4410.05|4410.05|4410.21|4410.21|4410.21|4410.21|4409.9|4409.9|0
1623240110000|2021-06-09 12:01:50|4410.26|4410.26|4410.17|4410.17|4410.26|4410.26|4410.17|4410.17|0
1623240130000|2021-06-09 12:02:10|4410.13|4410.13|4410.13|4410.13|4410.13|4410.13|4410.13|4410.13|0
1623240150000|2021-06-09 12:02:30|4409.83|4409.83|4409.77|4409.77|4409.83|4409.83|4409.77|4409.77|0
1623240160000|2021-06-09 12:02:40|4410.07|4410.07|4409.77|4409.77|4410.07|4410.07|4409.77|4409.77|0
1623240170000|2021-06-09 12:02:50|4409.62|4409.62|4409.92|4409.92|4409.92|4409.92|4409.62|4409.62|0
1623240180000|2021-06-09 12:03:00|4409.83|4409.83|4409.83|4409.83|4409.83|4409.83|4409.83|4409.83|0
1623240190000|2021-06-09 12:03:10|4409.53|4409.53|4409.68|4409.68|4409.68|4409.68|4409.53|4409.53|0
1623240200000|2021-06-09 12:03:20|4409.59|4409.59|4409.68|4409.68|4409.68|4409.68|4409.59|4409.59|0
1623240210000|2021-06-09 12:03:30|4409.98|4409.98|4410.28|4410.28|4410.28|4410.28|4409.98|4409.98|0
1623240220000|2021-06-09 12:03:40|4410.58|4410.58|4410.58|4410.58|4410.58|4410.58|4410.58|4410.58|0
1623240240000|2021-06-09 12:04:00|4410.66|4410.66|4410.56|4410.56|4410.66|4410.66|4410.56|4410.56|0
1623240250000|2021-06-09 12:04:10|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|0
1623240260000|2021-06-09 12:04:20|4410.56|4410.56|4410.56|4410.56|4410.56|4410.56|4410.56|4410.56|0
1623240270000|2021-06-09 12:04:30|4410.42|4410.42|4410.87|4410.87|4410.87|4410.87|4410.42|4410.42|0
1623240280000|2021-06-09 12:04:40|4410.81|4410.81|4410.81|4410.81|4410.81|4410.81|4410.81|4410.81|0
1623240300000|2021-06-09 12:05:00|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|0
1623240310000|2021-06-09 12:05:10|4411.17|4411.17|4410.87|4410.87|4411.17|4411.17|4410.87|4410.87|0
1623240320000|2021-06-09 12:05:20|4410.72|4410.72|4410.66|4410.66|4410.87|4410.87|4410.56|4410.56|0
1623240330000|2021-06-09 12:05:30|4410.96|4410.96|4411.63|4411.63|4411.63|4411.63|4410.92|4410.92|0
1623240340000|2021-06-09 12:05:40|4412.53|4412.53|4412.53|4412.53|4412.53|4412.53|4412.53|4412.53|0
1623240350000|2021-06-09 12:05:50|4412.83|4412.83|4413.13|4413.13|4413.13|4413.13|4412.83|4412.83|0
1623240360000|2021-06-09 12:06:00|4413.27|4413.27|4412.82|4412.82|4413.42|4413.42|4412.82|4412.82|0
1623240390000|2021-06-09 12:06:30|4412.22|4412.22|4412.22|4412.22|4412.22|4412.22|4412.22|4412.22|0
1623240410000|2021-06-09 12:06:50|4412.27|4412.27|4411.94|4411.94|4412.27|4412.27|4411.94|4411.94|0
1623240420000|2021-06-09 12:07:00|4411.98|4411.98|4412.02|4412.02|4412.02|4412.02|4411.98|4411.98|0
1623240430000|2021-06-09 12:07:10|4412.04|4412.04|4412.09|4412.09|4412.09|4412.09|4412.04|4412.04|0
1623240440000|2021-06-09 12:07:20|4412.18|4412.18|4412.18|4412.18|4412.33|4412.33|4412.18|4412.18|0
1623240450000|2021-06-09 12:07:30|4412.48|4412.48|4412.48|4412.48|4412.48|4412.48|4412.48|4412.48|0
1623240480000|2021-06-09 12:08:00|4412.34|4412.34|4412.19|4412.19|4412.34|4412.34|4412.04|4412.04|0
1623240490000|2021-06-09 12:08:10|4412.21|4412.21|4412.21|4412.21|4412.21|4412.21|4412.21|4412.21|0
1623240500000|2021-06-09 12:08:20|4411.91|4411.91|4411.56|4411.56|4411.91|4411.91|4411.56|4411.56|0
1623240510000|2021-06-09 12:08:30|4411.71|4411.71|4411.71|4411.71|4411.71|4411.71|4411.71|4411.71|0
1623240540000|2021-06-09 12:09:00|4412.01|4412.01|4412.01|4412.01|4412.01|4412.01|4412.01|4412.01|0
1623240560000|2021-06-09 12:09:20|4411.99|4411.99|4412.59|4412.59|4412.59|4412.59|4411.99|4411.99|0
1623240590000|2021-06-09 12:09:50|4412.5|4412.5|4412.65|4412.65|4412.65|4412.65|4412.5|4412.5|0
1623240610000|2021-06-09 12:10:10|4412.8|4412.8|4412.8|4412.8|4412.8|4412.8|4412.8|4412.8|0
1623240660000|2021-06-09 12:11:00|4412.65|4412.65|4412.65|4412.65|4412.65|4412.65|4412.65|4412.65|0
1623240680000|2021-06-09 12:11:20|4412.8|4412.8|4412.62|4412.62|4412.8|4412.8|4412.62|4412.62|0
1623240690000|2021-06-09 12:11:30|4412.53|4412.53|4412.85|4412.85|4412.89|4412.89|4412.53|4412.53|0
1623240720000|2021-06-09 12:12:00|4412.7|4412.7|4412.52|4412.52|4412.81|4412.81|4412.52|4412.52|0
1623240730000|2021-06-09 12:12:10|4412.82|4412.82|4412.61|4412.61|4412.82|4412.82|4412.61|4412.61|0
1623240740000|2021-06-09 12:12:20|4412.46|4412.46|4412.74|4412.74|4412.91|4412.91|4412.46|4412.46|0
1623240760000|2021-06-09 12:12:40|4412.89|4412.89|4412.89|4412.89|4412.89|4412.89|4412.89|4412.89|0
1623240780000|2021-06-09 12:13:00|4414.09|4414.09|4414.11|4414.11|4414.11|4414.11|4414|4414|0
1623240790000|2021-06-09 12:13:10|4414.17|4414.17|4414.71|4414.71|4414.71|4414.71|4414.17|4414.17|0
1623240800000|2021-06-09 12:13:20|4414.66|4414.66|4414.81|4414.81|4414.81|4414.81|4414.66|4414.66|0
1623240810000|2021-06-09 12:13:30|4414.83|4414.83|4415.28|4415.28|4415.28|4415.28|4414.83|4414.83|0
1623240820000|2021-06-09 12:13:40|4415.43|4415.43|4417.11|4417.11|4417.11|4417.11|4415.43|4415.43|0
1623240830000|2021-06-09 12:13:50|4417.16|4417.16|4417.16|4417.16|4417.16|4417.16|4417.16|4417.16|0
1623240840000|2021-06-09 12:14:00|4417.22|4417.22|4417.37|4417.37|4417.37|4417.37|4417.07|4417.07|0
1623240870000|2021-06-09 12:14:30|4417.04|4417.04|4416.66|4416.66|4417.04|4417.04|4416.59|4416.59|0
1623240880000|2021-06-09 12:14:40|4417.26|4417.26|4417.26|4417.26|4417.26|4417.26|4417.26|4417.26|0
1623240890000|2021-06-09 12:14:50|4418.17|4418.17|4417.89|4417.89|4418.17|4418.17|4417.87|4417.87|0
1623240900000|2021-06-09 12:15:00|4417.74|4417.74|4417.74|4417.74|4417.74|4417.74|4417.74|4417.74|0
1623240910000|2021-06-09 12:15:10|4417.59|4417.59|4417.44|4417.44|4417.59|4417.59|4417.44|4417.44|0
1623240930000|2021-06-09 12:15:30|4417.59|4417.59|4417.1|4417.1|4417.71|4417.71|4417.1|4417.1|0
1623240960000|2021-06-09 12:16:00|4417.4|4417.4|4417.7|4417.7|4417.7|4417.7|4417.4|4417.4|0
1623240970000|2021-06-09 12:16:10|4417.85|4417.85|4418.15|4418.15|4418.15|4418.15|4417.85|4417.85|0
1623240980000|2021-06-09 12:16:20|4418.17|4418.17|4417.84|4417.84|4418.2|4418.2|4417.84|4417.84|0
1623240990000|2021-06-09 12:16:30|4417.54|4417.54|4417.54|4417.54|4417.54|4417.54|4417.54|4417.54|0
1623241010000|2021-06-09 12:16:50|4417.51|4417.51|4417.51|4417.51|4417.51|4417.51|4417.51|4417.51|0
1623241020000|2021-06-09 12:17:00|4417.22|4417.22|4417.22|4417.22|4417.22|4417.22|4417.22|4417.22|0
1623241040000|2021-06-09 12:17:20|4417.07|4417.07|4417.01|4417.01|4417.37|4417.37|4417.01|4417.01|0
1623241050000|2021-06-09 12:17:30|4416.86|4416.86|4416.86|4416.86|4416.86|4416.86|4416.86|4416.86|0
1623241060000|2021-06-09 12:17:40|4416.26|4416.26|4416.26|4416.26|4416.26|4416.26|4416.26|4416.26|0
1623241080000|2021-06-09 12:18:00|4415.96|4415.96|4416.41|4416.41|4416.41|4416.41|4415.96|4415.96|0
1623241090000|2021-06-09 12:18:10|4416.38|4416.38|4416.38|4416.38|4416.38|4416.38|4416.38|4416.38|0
1623241100000|2021-06-09 12:18:20|4415.78|4415.78|4415.78|4415.78|4415.78|4415.78|4415.78|4415.78|0
1623241120000|2021-06-09 12:18:40|4415.73|4415.73|4415.73|4415.73|4415.73|4415.73|4415.73|4415.73|0
1623241140000|2021-06-09 12:19:00|4415.58|4415.58|4415.19|4415.19|4415.58|4415.58|4415.19|4415.19|0
1623241160000|2021-06-09 12:19:20|4415.16|4415.16|4415.16|4415.16|4415.16|4415.16|4415.16|4415.16|0
1623241170000|2021-06-09 12:19:30|4415.14|4415.14|4415.16|4415.16|4415.16|4415.16|4415.14|4415.14|0
1623241200000|2021-06-09 12:20:00|4415.01|4415.01|4415.01|4415.01|4415.16|4415.16|4415.01|4415.01|0
1623241210000|2021-06-09 12:20:10|4415.31|4415.31|4415.31|4415.31|4415.31|4415.31|4415.31|4415.31|0
1623241220000|2021-06-09 12:20:20|4415.22|4415.22|4416.42|4416.42|4416.42|4416.42|4415.22|4415.22|0
1623241230000|2021-06-09 12:20:30|4416.12|4416.12|4416.27|4416.27|4416.27|4416.27|4416.12|4416.12|0
1623241250000|2021-06-09 12:20:50|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|0
1623241260000|2021-06-09 12:21:00|4416.87|4416.87|4416.87|4416.87|4416.87|4416.87|4416.87|4416.87|0
1623241280000|2021-06-09 12:21:20|4417.02|4417.02|4417.02|4417.02|4417.02|4417.02|4417.02|4417.02|0
1623241330000|2021-06-09 12:22:10|4416.72|4416.72|4416.66|4416.66|4416.72|4416.72|4416.66|4416.66|0
1623241340000|2021-06-09 12:22:20|4416.52|4416.52|4415.76|4415.76|4416.52|4416.52|4415.76|4415.76|0
1623241350000|2021-06-09 12:22:30|4415.61|4415.61|4415.61|4415.61|4415.61|4415.61|4415.61|4415.61|0
1623241360000|2021-06-09 12:22:40|4415.76|4415.76|4415.76|4415.76|4415.76|4415.76|4415.76|4415.76|0
1623241370000|2021-06-09 12:22:50|4416.06|4416.06|4416.81|4416.81|4416.81|4416.81|4416.06|4416.06|0
1623241380000|2021-06-09 12:23:00|4416.96|4416.96|4417.15|4417.15|4417.15|4417.15|4416.96|4416.96|0
1623241400000|2021-06-09 12:23:20|4417.3|4417.3|4417.3|4417.3|4417.3|4417.3|4417.3|4417.3|0
1623241410000|2021-06-09 12:23:30|4417.25|4417.25|4417.25|4417.25|4417.25|4417.25|4417.25|4417.25|0
1623241430000|2021-06-09 12:23:50|4417.4|4417.4|4417.4|4417.4|4417.4|4417.4|4417.4|4417.4|0
1623241440000|2021-06-09 12:24:00|4417.44|4417.44|4417.44|4417.44|4417.44|4417.44|4417.44|4417.44|0
1623241450000|2021-06-09 12:24:10|4417.47|4417.47|4417.47|4417.47|4417.47|4417.47|4417.47|4417.47|0
1623241460000|2021-06-09 12:24:20|4417.54|4417.54|4417.54|4417.54|4417.54|4417.54|4417.54|4417.54|0
1623241470000|2021-06-09 12:24:30|4417.39|4417.39|4417.25|4417.25|4417.39|4417.39|4417.25|4417.25|0
1623241480000|2021-06-09 12:24:40|4417.21|4417.21|4417.21|4417.21|4417.21|4417.21|4417.21|4417.21|0
1623241490000|2021-06-09 12:24:50|4417.06|4417.06|4416.25|4416.25|4417.06|4417.06|4416.25|4416.25|0
1623241500000|2021-06-09 12:25:00|4416.55|4416.55|4416.85|4416.85|4416.85|4416.85|4416.55|4416.55|0
1623241510000|2021-06-09 12:25:10|4416.55|4416.55|4416.38|4416.38|4416.55|4416.55|4416.38|4416.38|0
1623241520000|2021-06-09 12:25:20|4416.68|4416.68|4416.68|4416.68|4416.68|4416.68|4416.68|4416.68|0
1623241560000|2021-06-09 12:26:00|4416.53|4416.53|4416.23|4416.23|4416.53|4416.53|4416.23|4416.23|0
1623241570000|2021-06-09 12:26:10|4416.27|4416.27|4416.27|4416.27|4416.27|4416.27|4416.27|4416.27|0
1623241590000|2021-06-09 12:26:30|4416.18|4416.18|4416.18|4416.18|4416.18|4416.18|4416.18|4416.18|0
1623241600000|2021-06-09 12:26:40|4416.03|4416.03|4416.03|4416.03|4416.03|4416.03|4416.03|4416.03|0
1623241620000|2021-06-09 12:27:00|4416.12|4416.12|4416.12|4416.12|4416.12|4416.12|4416.12|4416.12|0
1623241630000|2021-06-09 12:27:10|4416.27|4416.27|4416.27|4416.27|4416.27|4416.27|4416.27|4416.27|0
1623241660000|2021-06-09 12:27:40|4416.36|4416.36|4416.36|4416.36|4416.36|4416.36|4416.36|4416.36|0
1623241670000|2021-06-09 12:27:50|4416.51|4416.51|4416.21|4416.21|4416.51|4416.51|4416.21|4416.21|0
1623241680000|2021-06-09 12:28:00|4416.51|4416.51|4417.02|4417.02|4417.02|4417.02|4416.51|4416.51|0
1623241700000|2021-06-09 12:28:20|4416.99|4416.99|4418.01|4418.01|4418.01|4418.01|4416.99|4416.99|0
1623241710000|2021-06-09 12:28:30|4418.09|4418.09|4418.13|4418.13|4418.13|4418.13|4418.09|4418.09|0
1623241720000|2021-06-09 12:28:40|4418.18|4418.18|4418.36|4418.36|4418.36|4418.36|4418.18|4418.18|0
1623241730000|2021-06-09 12:28:50|4418.96|4418.96|4418.96|4418.96|4418.96|4418.96|4418.96|4418.96|0
1623241740000|2021-06-09 12:29:00|4418.81|4418.81|4418.75|4418.75|4418.9|4418.9|4418.75|4418.75|0
1623241750000|2021-06-09 12:29:10|4418.78|4418.78|4418.66|4418.66|4418.78|4418.78|4418.66|4418.66|0
1623241760000|2021-06-09 12:29:20|4418.36|4418.36|4418.27|4418.27|4418.36|4418.36|4418.27|4418.27|0
1623241770000|2021-06-09 12:29:30|4418.57|4418.57|4418.42|4418.42|4418.57|4418.57|4418.42|4418.42|0
1623241780000|2021-06-09 12:29:40|4418.12|4418.12|4418.16|4418.16|4418.16|4418.16|4418.12|4418.12|0
1623241790000|2021-06-09 12:29:50|4418.1|4418.1|4418.59|4418.59|4418.59|4418.59|4418.1|4418.1|0
1623241800000|2021-06-09 12:30:00|4418.61|4418.61|4418.52|4418.52|4418.61|4418.61|4418.52|4418.52|0
1623241810000|2021-06-09 12:30:10|4418.82|4418.82|4418.82|4418.82|4418.82|4418.82|4418.82|4418.82|0
1623241830000|2021-06-09 12:30:30|4418.53|4418.53|4418.65|4418.65|4418.65|4418.65|4418.37|4418.37|0
1623241840000|2021-06-09 12:30:40|4418.71|4418.71|4418.71|4418.71|4418.71|4418.71|4418.71|4418.71|0
1623241850000|2021-06-09 12:30:50|4418.74|4418.74|4418.43|4418.43|4418.74|4418.74|4418.43|4418.43|0
1623241860000|2021-06-09 12:31:00|4418.55|4418.55|4418.46|4418.46|4418.55|4418.55|4418.46|4418.46|0
1623241870000|2021-06-09 12:31:10|4419.36|4419.36|4419.53|4419.53|4419.53|4419.53|4419.36|4419.36|0
1623241880000|2021-06-09 12:31:20|4419.23|4419.23|4419.41|4419.41|4419.41|4419.41|4419.23|4419.23|0
1623241900000|2021-06-09 12:31:40|4419.34|4419.34|4418.93|4418.93|4419.34|4419.34|4418.81|4418.81|0
1623241910000|2021-06-09 12:31:50|4418.78|4418.78|4418.78|4418.78|4418.78|4418.78|4418.78|4418.78|0
1623241920000|2021-06-09 12:32:00|4418.63|4418.63|4418.63|4418.63|4418.63|4418.63|4418.51|4418.51|0
1623241930000|2021-06-09 12:32:10|4418.6|4418.6|4418.68|4418.68|4418.68|4418.68|4418.6|4418.6|0
1623241940000|2021-06-09 12:32:20|4418.38|4418.38|4418.41|4418.41|4418.41|4418.41|4418.38|4418.38|0
1623241960000|2021-06-09 12:32:40|4418.56|4418.56|4419.76|4419.76|4419.76|4419.76|4418.56|4418.56|0
1623241970000|2021-06-09 12:32:50|4419.67|4419.67|4419.76|4419.76|4419.76|4419.76|4419.67|4419.67|0
1623241980000|2021-06-09 12:33:00|4419.85|4419.85|4419.85|4419.85|4419.85|4419.85|4419.85|4419.85|0
1623242020000|2021-06-09 12:33:40|4420|4420|4419.85|4419.85|4420|4420|4419.85|4419.85|0
1623242030000|2021-06-09 12:33:50|4420.75|4420.75|4421.09|4421.09|4421.09|4421.09|4420.75|4420.75|0
1623242040000|2021-06-09 12:34:00|4421.24|4421.24|4421.24|4421.24|4421.24|4421.24|4421.24|4421.24|0
1623242050000|2021-06-09 12:34:10|4421.16|4421.16|4421.43|4421.43|4421.58|4421.58|4421.12|4421.12|0
1623242080000|2021-06-09 12:34:40|4421.38|4421.38|4421.38|4421.38|4421.38|4421.38|4421.38|4421.38|0
1623242090000|2021-06-09 12:34:50|4421.68|4421.68|4421.83|4421.83|4421.83|4421.83|4421.53|4421.53|0
1623242120000|2021-06-09 12:35:20|4421.98|4421.98|4422.13|4422.13|4422.13|4422.13|4421.98|4421.98|0
1623242130000|2021-06-09 12:35:30|4422.19|4422.19|4422.24|4422.24|4422.24|4422.24|4422.19|4422.19|0
1623242140000|2021-06-09 12:35:40|4422.3|4422.3|4422.44|4422.44|4422.44|4422.44|4422.3|4422.3|0
1623242150000|2021-06-09 12:35:50|4422.14|4422.14|4421.71|4421.71|4422.46|4422.46|4421.71|4421.71|0
1623242160000|2021-06-09 12:36:00|4421.86|4421.86|4421.86|4421.86|4421.86|4421.86|4421.86|4421.86|0
1623242170000|2021-06-09 12:36:10|4421.26|4421.26|4421.11|4421.11|4421.26|4421.26|4421.11|4421.11|0
1623242190000|2021-06-09 12:36:30|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|0
1623242210000|2021-06-09 12:36:50|4420.51|4420.51|4420.51|4420.51|4420.51|4420.51|4420.51|4420.51|0
1623242220000|2021-06-09 12:37:00|4420.45|4420.45|4420.45|4420.45|4420.45|4420.45|4420.45|4420.45|0
1623242230000|2021-06-09 12:37:10|4420.49|4420.49|4420.25|4420.25|4420.55|4420.55|4420.25|4420.25|0
1623242240000|2021-06-09 12:37:20|4420.33|4420.33|4420.33|4420.33|4420.33|4420.33|4420.33|4420.33|0
1623242250000|2021-06-09 12:37:30|4420.24|4420.24|4420.15|4420.15|4420.24|4420.24|4420.15|4420.15|0
1623242260000|2021-06-09 12:37:40|4420.09|4420.09|4420.09|4420.09|4420.09|4420.09|4420.09|4420.09|0
1623242280000|2021-06-09 12:38:00|4419.94|4419.94|4419.34|4419.34|4419.94|4419.94|4419.34|4419.34|0
1623242290000|2021-06-09 12:38:10|4418.14|4418.14|4418.59|4418.59|4418.59|4418.59|4417.99|4417.99|0
1623242310000|2021-06-09 12:38:30|4418.74|4418.74|4418.74|4418.74|4418.74|4418.74|4418.74|4418.74|0
1623242330000|2021-06-09 12:38:50|4418.89|4418.89|4418.55|4418.55|4418.89|4418.89|4418.55|4418.55|0
1623242340000|2021-06-09 12:39:00|4418.4|4418.4|4418.05|4418.05|4418.4|4418.4|4418.05|4418.05|0
1623242350000|2021-06-09 12:39:10|4418.08|4418.08|4417.48|4417.48|4418.08|4418.08|4417.48|4417.48|0
1623242360000|2021-06-09 12:39:20|4418.08|4418.08|4418.23|4418.23|4418.23|4418.23|4418.08|4418.08|0
1623242380000|2021-06-09 12:39:40|4418.38|4418.38|4418.43|4418.43|4418.43|4418.43|4418.38|4418.38|0
1623242400000|2021-06-09 12:40:00|4419.03|4419.03|4418.73|4418.73|4419.03|4419.03|4418.73|4418.73|0
1623242440000|2021-06-09 12:40:40|4419.33|4419.33|4419.03|4419.03|4419.33|4419.33|4419.03|4419.03|0
1623242450000|2021-06-09 12:40:50|4418.99|4418.99|4418.99|4418.99|4418.99|4418.99|4418.99|4418.99|0
1623242470000|2021-06-09 12:41:10|4418.39|4418.39|4418.99|4418.99|4418.99|4418.99|4418.39|4418.39|0
1623242480000|2021-06-09 12:41:20|4419.29|4419.29|4419.29|4419.29|4419.29|4419.29|4419.29|4419.29|0
1623242500000|2021-06-09 12:41:40|4419.41|4419.41|4419.41|4419.41|4419.41|4419.41|4419.35|4419.35|0
1623242510000|2021-06-09 12:41:50|4419.33|4419.33|4419.03|4419.03|4419.33|4419.33|4419.03|4419.03|0
1623242520000|2021-06-09 12:42:00|4418.73|4418.73|4418.73|4418.73|4418.73|4418.73|4418.73|4418.73|0
1623242530000|2021-06-09 12:42:10|4419.17|4419.17|4419.17|4419.17|4419.17|4419.17|4419.17|4419.17|0
1623242540000|2021-06-09 12:42:20|4419.78|4419.78|4419.78|4419.78|4419.78|4419.78|4419.78|4419.78|0
1623242550000|2021-06-09 12:42:30|4419.63|4419.63|4419.63|4419.63|4419.63|4419.63|4419.33|4419.33|0
1623242570000|2021-06-09 12:42:50|4419.67|4419.67|4419.74|4419.74|4419.74|4419.74|4419.67|4419.67|0
1623242590000|2021-06-09 12:43:10|4419.62|4419.62|4419.77|4419.77|4419.77|4419.77|4419.62|4419.62|0
1623242630000|2021-06-09 12:43:50|4419.81|4419.81|4419.85|4419.85|4419.85|4419.85|4419.81|4419.81|0
1623242640000|2021-06-09 12:44:00|4420|4420|4420|4420|4420|4420|4420|4420|0
1623242650000|2021-06-09 12:44:10|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|0
1623242680000|2021-06-09 12:44:40|4420.26|4420.26|4420.26|4420.26|4420.26|4420.26|4420.26|4420.26|0
1623242690000|2021-06-09 12:44:50|4420.41|4420.41|4420.56|4420.56|4420.56|4420.56|4420.41|4420.41|0
1623242710000|2021-06-09 12:45:10|4420.47|4420.47|4420.64|4420.64|4420.64|4420.64|4420.47|4420.47|0
1623242720000|2021-06-09 12:45:20|4420.62|4420.62|4420.62|4420.62|4420.62|4420.62|4420.62|4420.62|0
1623242730000|2021-06-09 12:45:30|4420.57|4420.57|4420.46|4420.46|4420.57|4420.57|4420.46|4420.46|0
1623242750000|2021-06-09 12:45:50|4420.16|4420.16|4420.11|4420.11|4420.16|4420.16|4420.11|4420.11|0
1623242760000|2021-06-09 12:46:00|4420.08|4420.08|4420.14|4420.14|4420.14|4420.14|4420.08|4420.08|0
1623242770000|2021-06-09 12:46:10|4420.44|4420.44|4420.44|4420.44|4420.44|4420.44|4420.44|4420.44|0
1623242780000|2021-06-09 12:46:20|4420.14|4420.14|4420.14|4420.14|4420.14|4420.14|4420.14|4420.14|0
1623242790000|2021-06-09 12:46:30|4420.08|4420.08|4420.32|4420.32|4420.32|4420.32|4420.02|4420.02|0
1623242820000|2021-06-09 12:47:00|4420.93|4420.93|4421.97|4421.97|4421.97|4421.97|4420.93|4420.93|0
1623242840000|2021-06-09 12:47:20|4422.05|4422.05|4422.39|4422.39|4422.48|4422.48|4422.05|4422.05|0
1623242850000|2021-06-09 12:47:30|4422.09|4422.09|4422.24|4422.24|4422.24|4422.24|4422.09|4422.09|0
1623242880000|2021-06-09 12:48:00|4422.27|4422.27|4422.42|4422.42|4422.42|4422.42|4422.27|4422.27|0
1623242890000|2021-06-09 12:48:10|4422.31|4422.31|4422.01|4422.01|4422.31|4422.31|4422.01|4422.01|0
1623242910000|2021-06-09 12:48:30|4421.71|4421.71|4421.71|4421.71|4421.71|4421.71|4421.71|4421.71|0
1623242920000|2021-06-09 12:48:40|4421.59|4421.59|4421.45|4421.45|4421.59|4421.59|4421.45|4421.45|0
1623242950000|2021-06-09 12:49:10|4421.3|4421.3|4421.75|4421.75|4421.75|4421.75|4421.15|4421.15|0
1623242960000|2021-06-09 12:49:20|4421.89|4421.89|4421.59|4421.59|4421.89|4421.89|4421.59|4421.59|0
1623242970000|2021-06-09 12:49:30|4421.44|4421.44|4421.44|4421.44|4421.52|4421.52|4421.44|4421.44|0
1623242980000|2021-06-09 12:49:40|4421.42|4421.42|4421.21|4421.21|4421.51|4421.51|4421.21|4421.21|0
1623243000000|2021-06-09 12:50:00|4421.25|4421.25|4421.65|4421.65|4421.65|4421.65|4421.25|4421.25|0
1623243010000|2021-06-09 12:50:10|4421.53|4421.53|4421.38|4421.38|4421.53|4421.53|4421.38|4421.38|0
1623243020000|2021-06-09 12:50:20|4421.47|4421.47|4421.92|4421.92|4422.07|4422.07|4421.47|4421.47|0
1623243030000|2021-06-09 12:50:30|4422.07|4422.07|4422.07|4422.07|4422.07|4422.07|4422.07|4422.07|0
1623243070000|2021-06-09 12:51:10|4421.77|4421.77|4421.77|4421.77|4421.77|4421.77|4421.77|4421.77|0
1623243080000|2021-06-09 12:51:20|4422.07|4422.07|4422.07|4422.07|4422.07|4422.07|4422.07|4422.07|0
1623243090000|2021-06-09 12:51:30|4421.77|4421.77|4421.77|4421.77|4421.77|4421.77|4421.77|4421.77|0
1623243100000|2021-06-09 12:51:40|4421.8|4421.8|4421.86|4421.86|4421.86|4421.86|4421.8|4421.8|0
1623243110000|2021-06-09 12:51:50|4421.83|4421.83|4421.68|4421.68|4421.83|4421.83|4421.68|4421.68|0
1623243130000|2021-06-09 12:52:10|4421.83|4421.83|4421.74|4421.74|4421.83|4421.83|4421.74|4421.74|0
1623243140000|2021-06-09 12:52:20|4421.65|4421.65|4421.6|4421.6|4421.65|4421.65|4421.6|4421.6|0
1623243150000|2021-06-09 12:52:30|4421.54|4421.54|4421.54|4421.54|4421.54|4421.54|4421.54|4421.54|0
1623243170000|2021-06-09 12:52:50|4421.24|4421.24|4421.24|4421.24|4421.24|4421.24|4421.24|4421.24|0
1623243180000|2021-06-09 12:53:00|4421.39|4421.39|4421.09|4421.09|4421.39|4421.39|4421.09|4421.09|0
1623243190000|2021-06-09 12:53:10|4420.94|4420.94|4420.63|4420.63|4420.94|4420.94|4420.63|4420.63|0
1623243200000|2021-06-09 12:53:20|4420.33|4420.33|4419.49|4419.49|4420.33|4420.33|4419.49|4419.49|0
1623243210000|2021-06-09 12:53:30|4419.34|4419.34|4419.19|4419.19|4419.34|4419.34|4419.19|4419.19|0
1623243220000|2021-06-09 12:53:40|4419.79|4419.79|4419.79|4419.79|4419.79|4419.79|4419.79|4419.79|0
1623243240000|2021-06-09 12:54:00|4419.85|4419.85|4420.3|4420.3|4420.3|4420.3|4419.85|4419.85|0
1623243250000|2021-06-09 12:54:10|4420|4420|4420|4420|4420|4420|4420|4420|0
1623243290000|2021-06-09 12:54:50|4420.3|4420.3|4420.3|4420.3|4420.3|4420.3|4420.3|4420.3|0
1623243300000|2021-06-09 12:55:00|4420.34|4420.34|4420.52|4420.52|4420.52|4420.52|4420.34|4420.34|0
1623243310000|2021-06-09 12:55:10|4420.56|4420.56|4420.55|4420.55|4420.56|4420.56|4420.25|4420.25|0
1623243320000|2021-06-09 12:55:20|4420.25|4420.25|4420.1|4420.1|4420.25|4420.25|4420.1|4420.1|0
1623243330000|2021-06-09 12:55:30|4420.41|4420.41|4420.41|4420.41|4420.41|4420.41|4420.41|4420.41|0
1623243350000|2021-06-09 12:55:50|4420.43|4420.43|4420.43|4420.43|4420.43|4420.43|4420.43|4420.43|0
1623243360000|2021-06-09 12:56:00|4420.45|4420.45|4420.45|4420.45|4420.45|4420.45|4420.45|4420.45|0
1623243380000|2021-06-09 12:56:20|4420.31|4420.31|4420.31|4420.31|4420.31|4420.31|4420.31|4420.31|0
1623243400000|2021-06-09 12:56:40|4420.19|4420.19|4421.09|4421.09|4421.09|4421.09|4420.19|4420.19|0
1623243410000|2021-06-09 12:56:50|4421.14|4421.14|4421.14|4421.14|4421.14|4421.14|4421.14|4421.14|0
1623243420000|2021-06-09 12:57:00|4420.86|4420.86|4420.69|4420.69|4420.86|4420.86|4420.69|4420.69|0
1623243430000|2021-06-09 12:57:10|4420.72|4420.72|4420.78|4420.78|4420.78|4420.78|4420.72|4420.72|0
1623243440000|2021-06-09 12:57:20|4420.63|4420.63|4420.72|4420.72|4420.72|4420.72|4420.42|4420.42|0
1623243450000|2021-06-09 12:57:30|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|0
1623243470000|2021-06-09 12:57:50|4420.35|4420.35|4420|4420|4420.35|4420.35|4419.97|4419.97|0
1623243480000|2021-06-09 12:58:00|4419.95|4419.95|4419.95|4419.95|4420.25|4420.25|4419.95|4419.95|0
1623243500000|2021-06-09 12:58:20|4420.1|4420.1|4420.07|4420.07|4420.12|4420.12|4420.04|4420.04|0
1623243510000|2021-06-09 12:58:30|4420.21|4420.21|4420.21|4420.21|4420.21|4420.21|4420.21|4420.21|0
1623243520000|2021-06-09 12:58:40|4420.07|4420.07|4420.21|4420.21|4420.21|4420.21|4420.07|4420.07|0
1623243530000|2021-06-09 12:58:50|4420.19|4420.19|4420.19|4420.19|4420.19|4420.19|4420.19|4420.19|0
1623243540000|2021-06-09 12:59:00|4420.04|4420.04|4420.04|4420.04|4420.04|4420.04|4420.04|4420.04|0
1623243550000|2021-06-09 12:59:10|4420.19|4420.19|4420.19|4420.19|4420.19|4420.19|4420.19|4420.19|0
1623243560000|2021-06-09 12:59:20|4420.25|4420.25|4420.25|4420.25|4420.25|4420.25|4420.25|4420.25|0
1623243580000|2021-06-09 12:59:40|4420.1|4420.1|4419.86|4419.86|4420.16|4420.16|4419.86|4419.86|0
1623243590000|2021-06-09 12:59:50|4419.95|4419.95|4420.05|4420.05|4420.05|4420.05|4419.9|4419.9|0
1623243600000|2021-06-09 13:00:00|4419.88|4419.88|4419.9|4419.9|4419.9|4419.9|4419.6|4419.6|0
1623243610000|2021-06-09 13:00:10|4419.94|4419.94|4419.78|4419.78|4420.08|4420.08|4419.78|4419.78|0
1623243620000|2021-06-09 13:00:20|4420.08|4420.08|4420.08|4420.08|4420.08|4420.08|4420.08|4420.08|0
1623243640000|2021-06-09 13:00:40|4420.51|4420.51|4420.85|4420.85|4420.85|4420.85|4420.51|4420.51|0
1623243650000|2021-06-09 13:00:50|4421.15|4421.15|4420.88|4420.88|4421.15|4421.15|4420.88|4420.88|0
1623243660000|2021-06-09 13:01:00|4420.97|4420.97|4421.06|4421.06|4421.06|4421.06|4420.97|4420.97|0
1623243670000|2021-06-09 13:01:10|4421.08|4421.08|4421.1|4421.1|4421.11|4421.11|4421.06|4421.06|0
1623243680000|2021-06-09 13:01:20|4421.02|4421.02|4421.11|4421.11|4421.11|4421.11|4420.96|4420.96|0
1623243690000|2021-06-09 13:01:30|4421.08|4421.08|4421.08|4421.08|4421.08|4421.08|4421.08|4421.08|0
1623243700000|2021-06-09 13:01:40|4421.2|4421.2|4421.2|4421.2|4421.2|4421.2|4421.2|4421.2|0
1623243720000|2021-06-09 13:02:00|4421.05|4421.05|4421.05|4421.05|4421.05|4421.05|4421.05|4421.05|0
1623243730000|2021-06-09 13:02:10|4421.07|4421.07|4421.07|4421.07|4421.07|4421.07|4421.07|4421.07|0
1623243740000|2021-06-09 13:02:20|4421.22|4421.22|4421.37|4421.37|4421.37|4421.37|4421.22|4421.22|0
1623243750000|2021-06-09 13:02:30|4421.39|4421.39|4421.42|4421.42|4421.42|4421.42|4421.39|4421.39|0
1623243760000|2021-06-09 13:02:40|4421.57|4421.57|4421.47|4421.47|4421.57|4421.57|4421.42|4421.42|0
1623243770000|2021-06-09 13:02:50|4421.17|4421.17|4421.17|4421.17|4421.17|4421.17|4421.17|4421.17|0
1623243780000|2021-06-09 13:03:00|4421.47|4421.47|4421.47|4421.47|4421.47|4421.47|4421.47|4421.47|0
1623243790000|2021-06-09 13:03:10|4421.43|4421.43|4421.28|4421.28|4421.43|4421.43|4421.28|4421.28|0
1623243800000|2021-06-09 13:03:20|4421.13|4421.13|4420.98|4420.98|4421.28|4421.28|4420.98|4420.98|0
1623243810000|2021-06-09 13:03:30|4421.15|4421.15|4421.15|4421.15|4421.15|4421.15|4421.15|4421.15|0
1623243830000|2021-06-09 13:03:50|4421.06|4421.06|4421.51|4421.51|4421.51|4421.51|4421.06|4421.06|0
1623243840000|2021-06-09 13:04:00|4421.81|4421.81|4421.81|4421.81|4421.83|4421.83|4421.81|4421.81|0
1623243850000|2021-06-09 13:04:10|4422.11|4422.11|4422|4422|4422.11|4422.11|4422|4422|0
1623243860000|2021-06-09 13:04:20|4422.3|4422.3|4422.75|4422.75|4422.75|4422.75|4422.3|4422.3|0
1623243870000|2021-06-09 13:04:30|4422.45|4422.45|4422.47|4422.47|4422.75|4422.75|4422.45|4422.45|0
1623243890000|2021-06-09 13:04:50|4422.56|4422.56|4423.33|4423.33|4423.33|4423.33|4422.56|4422.56|0
1623243900000|2021-06-09 13:05:00|4423.36|4423.36|4425.46|4425.46|4425.46|4425.46|4423.36|4423.36|0
1623243910000|2021-06-09 13:05:10|4424.86|4424.86|4424.71|4424.71|4424.86|4424.86|4424.71|4424.71|0
1623243920000|2021-06-09 13:05:20|4424.41|4424.41|4424.41|4424.41|4424.41|4424.41|4424.41|4424.41|0
1623243930000|2021-06-09 13:05:30|4425.01|4425.01|4425.03|4425.03|4425.03|4425.03|4425.01|4425.01|0
1623243940000|2021-06-09 13:05:40|4425.01|4425.01|4425.03|4425.03|4425.03|4425.03|4425.01|4425.01|0
1623243950000|2021-06-09 13:05:50|4424.88|4424.88|4424.43|4424.43|4424.88|4424.88|4424.28|4424.28|0
1623243980000|2021-06-09 13:06:20|4424.28|4424.28|4424.89|4424.89|4424.89|4424.89|4423.98|4423.98|0
1623243990000|2021-06-09 13:06:30|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|4424.59|0
1623244000000|2021-06-09 13:06:40|4423.98|4423.98|4423.98|4423.98|4423.98|4423.98|4423.98|4423.98|0
1623244010000|2021-06-09 13:06:50|4423.84|4423.84|4423.96|4423.96|4423.96|4423.96|4423.78|4423.78|0
1623244020000|2021-06-09 13:07:00|4423.98|4423.98|4424.07|4424.07|4424.07|4424.07|4423.98|4423.98|0
1623244030000|2021-06-09 13:07:10|4424.67|4424.67|4424.82|4424.82|4424.82|4424.82|4424.67|4424.67|0
1623244040000|2021-06-09 13:07:20|4424.52|4424.52|4424.59|4424.59|4424.59|4424.59|4424.52|4424.52|0
1623244050000|2021-06-09 13:07:30|4424.74|4424.74|4424.74|4424.74|4424.74|4424.74|4424.74|4424.74|0
1623244060000|2021-06-09 13:07:40|4424.76|4424.76|4424.76|4424.76|4424.76|4424.76|4424.76|4424.76|0
1623244070000|2021-06-09 13:07:50|4424.73|4424.73|4424.46|4424.46|4424.73|4424.73|4424.46|4424.46|0
1623244080000|2021-06-09 13:08:00|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|0
1623244090000|2021-06-09 13:08:10|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|0
1623244110000|2021-06-09 13:08:30|4424.1|4424.1|4423.69|4423.69|4424.1|4424.1|4423.69|4423.69|0
1623244130000|2021-06-09 13:08:50|4423.52|4423.52|4423.52|4423.52|4423.52|4423.52|4423.52|4423.52|0
1623244140000|2021-06-09 13:09:00|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|0
1623244150000|2021-06-09 13:09:10|4423.53|4423.53|4423.23|4423.23|4423.53|4423.53|4423.23|4423.23|0
1623244170000|2021-06-09 13:09:30|4423.08|4423.08|4423.72|4423.72|4423.72|4423.72|4423.08|4423.08|0
1623244180000|2021-06-09 13:09:40|4423.87|4423.87|4424.77|4424.77|4424.77|4424.77|4423.87|4423.87|0
1623244190000|2021-06-09 13:09:50|4424.68|4424.68|4424.68|4424.68|4424.68|4424.68|4424.68|4424.68|0
1623244200000|2021-06-09 13:10:00|4424.53|4424.53|4424.53|4424.53|4424.53|4424.53|4424.53|4424.53|0
1623244210000|2021-06-09 13:10:10|4424.83|4424.83|4424.48|4424.48|4424.83|4424.83|4424.48|4424.48|0
1623244230000|2021-06-09 13:10:30|4424.45|4424.45|4424.45|4424.45|4424.45|4424.45|4424.45|4424.45|0
1623244250000|2021-06-09 13:10:50|4424.76|4424.76|4424.65|4424.65|4424.8|4424.8|4424.65|4424.65|0
1623244260000|2021-06-09 13:11:00|4424.35|4424.35|4424.35|4424.35|4424.35|4424.35|4424.35|4424.35|0
1623244270000|2021-06-09 13:11:10|4424.31|4424.31|4424.16|4424.16|4424.31|4424.31|4424.16|4424.16|0
1623244290000|2021-06-09 13:11:30|4424.01|4424.01|4424.01|4424.01|4424.01|4424.01|4424.01|4424.01|0
1623244310000|2021-06-09 13:11:50|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|0
1623244330000|2021-06-09 13:12:10|4423.86|4423.86|4423.56|4423.56|4423.86|4423.86|4423.56|4423.56|0
1623244340000|2021-06-09 13:12:20|4423.65|4423.65|4423.65|4423.65|4423.65|4423.65|4423.59|4423.59|0
1623244360000|2021-06-09 13:12:40|4423.5|4423.5|4423.5|4423.5|4423.5|4423.5|4423.5|4423.5|0
1623244370000|2021-06-09 13:12:50|4423.47|4423.47|4423.57|4423.57|4423.62|4423.62|4423.47|4423.47|0
1623244380000|2021-06-09 13:13:00|4423.62|4423.62|4423.62|4423.62|4423.62|4423.62|4423.62|4423.62|0
1623244390000|2021-06-09 13:13:10|4423.65|4423.65|4423.65|4423.65|4423.65|4423.65|4423.65|4423.65|0
1623244400000|2021-06-09 13:13:20|4423.8|4423.8|4424|4424|4424|4424|4423.8|4423.8|0
1623244410000|2021-06-09 13:13:30|4424.04|4424.04|4424.04|4424.04|4424.04|4424.04|4424.04|4424.04|0
1623244430000|2021-06-09 13:13:50|4424.13|4424.13|4424.13|4424.13|4424.13|4424.13|4424.13|4424.13|0
1623244440000|2021-06-09 13:14:00|4424.43|4424.43|4424.4|4424.4|4424.43|4424.43|4424.25|4424.25|0
1623244450000|2021-06-09 13:14:10|4424.7|4424.7|4424.1|4424.1|4424.7|4424.7|4424.1|4424.1|0
1623244460000|2021-06-09 13:14:20|4424.25|4424.25|4424.25|4424.25|4424.25|4424.25|4424.25|4424.25|0
1623244470000|2021-06-09 13:14:30|4424.27|4424.27|4424.27|4424.27|4424.27|4424.27|4424.27|4424.27|0
1623244480000|2021-06-09 13:14:40|4423.97|4423.97|4423.97|4423.97|4423.97|4423.97|4423.97|4423.97|0
1623244490000|2021-06-09 13:14:50|4424.12|4424.12|4423.83|4423.83|4424.12|4424.12|4423.83|4423.83|0
1623244500000|2021-06-09 13:15:00|4423.79|4423.79|4422.89|4422.89|4423.79|4423.79|4422.89|4422.89|0
1623244510000|2021-06-09 13:15:10|4423.01|4423.01|4422.82|4422.82|4423.12|4423.12|4422.82|4422.82|0
1623244530000|2021-06-09 13:15:30|4422.67|4422.67|4422.58|4422.58|4422.67|4422.67|4422.58|4422.58|0
1623244540000|2021-06-09 13:15:40|4422.28|4422.28|4421.98|4421.98|4422.28|4422.28|4421.98|4421.98|0
1623244550000|2021-06-09 13:15:50|4422.58|4422.58|4422.58|4422.58|4422.58|4422.58|4422.58|4422.58|0
1623244560000|2021-06-09 13:16:00|4422.7|4422.7|4422.93|4422.93|4422.93|4422.93|4422.7|4422.7|0
1623244570000|2021-06-09 13:16:10|4422.78|4422.78|4422.69|4422.69|4422.78|4422.78|4422.57|4422.57|0
1623244590000|2021-06-09 13:16:30|4422.63|4422.63|4422.63|4422.63|4422.63|4422.63|4422.63|4422.63|0
1623244600000|2021-06-09 13:16:40|4422.48|4422.48|4422.65|4422.65|4422.65|4422.65|4422.48|4422.48|0
1623244620000|2021-06-09 13:17:00|4422.68|4422.68|4422.73|4422.73|4422.73|4422.73|4422.68|4422.68|0
1623244630000|2021-06-09 13:17:10|4422.82|4422.82|4423.32|4423.32|4423.32|4423.32|4422.82|4422.82|0
1623244640000|2021-06-09 13:17:20|4423.47|4423.47|4423.47|4423.47|4423.47|4423.47|4423.47|4423.47|0
1623244650000|2021-06-09 13:17:30|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|0
1623244660000|2021-06-09 13:17:40|4423.5|4423.5|4423.5|4423.5|4423.5|4423.5|4423.5|4423.5|0
1623244670000|2021-06-09 13:17:50|4423.65|4423.65|4423.89|4423.89|4423.89|4423.89|4423.65|4423.65|0
1623244680000|2021-06-09 13:18:00|4424.19|4424.19|4424.19|4424.19|4424.19|4424.19|4424.19|4424.19|0
1623244690000|2021-06-09 13:18:10|4424.34|4424.34|4424.25|4424.25|4424.34|4424.34|4424.25|4424.25|0
1623244700000|2021-06-09 13:18:20|4424.19|4424.19|4424.79|4424.79|4425.09|4425.09|4424.19|4424.19|0
1623244710000|2021-06-09 13:18:30|4424.49|4424.49|4424.17|4424.17|4424.49|4424.49|4424.17|4424.17|0
1623244720000|2021-06-09 13:18:40|4424.47|4424.47|4424.47|4424.47|4424.47|4424.47|4424.47|4424.47|0
1623244750000|2021-06-09 13:19:10|4424.32|4424.32|4424.32|4424.32|4424.32|4424.32|4424.32|4424.32|0
1623244770000|2021-06-09 13:19:30|4424.23|4424.23|4424.23|4424.23|4424.23|4424.23|4424.23|4424.23|0
1623244780000|2021-06-09 13:19:40|4424.14|4424.14|4424.14|4424.14|4424.14|4424.14|4424.14|4424.14|0
1623244790000|2021-06-09 13:19:50|4424.44|4424.44|4424.44|4424.44|4424.44|4424.44|4424.44|4424.44|0
1623244820000|2021-06-09 13:20:20|4424.74|4424.74|4424.44|4424.44|4424.74|4424.74|4424.44|4424.44|0
1623244830000|2021-06-09 13:20:30|4424.14|4424.14|4423.84|4423.84|4424.14|4424.14|4423.84|4423.84|0
1623244840000|2021-06-09 13:20:40|4423.54|4423.54|4422.49|4422.49|4423.54|4423.54|4422.49|4422.49|0
1623244860000|2021-06-09 13:21:00|4422.45|4422.45|4421.81|4421.81|4422.45|4422.45|4421.81|4421.81|0
1623244870000|2021-06-09 13:21:10|4421.78|4421.78|4421.85|4421.85|4421.85|4421.85|4421.78|4421.78|0
1623244880000|2021-06-09 13:21:20|4422.45|4422.45|4422.45|4422.45|4422.45|4422.45|4422.45|4422.45|0
1623244900000|2021-06-09 13:21:40|4422.3|4422.3|4422.32|4422.32|4422.32|4422.32|4422.3|4422.3|0
1623244910000|2021-06-09 13:21:50|4422.29|4422.29|4422.12|4422.12|4422.29|4422.29|4422.12|4422.12|0
1623244920000|2021-06-09 13:22:00|4421.82|4421.82|4421.7|4421.7|4421.82|4421.82|4421.7|4421.7|0
1623244930000|2021-06-09 13:22:10|4422|4422|4421.98|4421.98|4422|4422|4421.98|4421.98|0
1623244940000|2021-06-09 13:22:20|4421.94|4421.94|4422.04|4422.04|4422.09|4422.09|4421.94|4421.94|0
1623244950000|2021-06-09 13:22:30|4422.01|4422.01|4421.56|4421.56|4422.01|4422.01|4421.56|4421.56|0
1623244960000|2021-06-09 13:22:40|4421.45|4421.45|4421.48|4421.48|4421.48|4421.48|4421.45|4421.45|0
1623244970000|2021-06-09 13:22:50|4421.37|4421.37|4421.6|4421.6|4421.67|4421.67|4421.37|4421.37|0
1623245000000|2021-06-09 13:23:20|4421.73|4421.73|4421.83|4421.83|4422|4422|4421.73|4421.73|0
1623245010000|2021-06-09 13:23:30|4422.13|4422.13|4421.98|4421.98|4422.13|4422.13|4421.98|4421.98|0
1623245020000|2021-06-09 13:23:40|4421.92|4421.92|4423.71|4423.71|4423.71|4423.71|4421.76|4421.76|0
1623245030000|2021-06-09 13:23:50|4423.66|4423.66|4423.46|4423.46|4423.66|4423.66|4423.37|4423.37|0
1623245040000|2021-06-09 13:24:00|4423.34|4423.34|4423.34|4423.34|4423.34|4423.34|4423.34|4423.34|0
1623245050000|2021-06-09 13:24:10|4423.32|4423.32|4423.62|4423.62|4423.62|4423.62|4423.32|4423.32|0
1623245070000|2021-06-09 13:24:30|4423.79|4423.79|4423.97|4423.97|4423.97|4423.97|4423.79|4423.79|0
1623245100000|2021-06-09 13:25:00|4424.11|4424.11|4424.02|4424.02|4424.11|4424.11|4424.02|4424.02|0
1623245110000|2021-06-09 13:25:10|4423.93|4423.93|4424.12|4424.12|4424.12|4424.12|4423.82|4423.82|0
1623245120000|2021-06-09 13:25:20|4424.2|4424.2|4424.2|4424.2|4424.2|4424.2|4424.2|4424.2|0
1623245130000|2021-06-09 13:25:30|4424.8|4424.8|4424.2|4424.2|4424.8|4424.8|4424.2|4424.2|0
1623245140000|2021-06-09 13:25:40|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|0
1623245150000|2021-06-09 13:25:50|4424.12|4424.12|4424.12|4424.12|4424.12|4424.12|4424.12|4424.12|0
1623245160000|2021-06-09 13:26:00|4423.52|4423.52|4423.82|4423.82|4423.82|4423.82|4423.52|4423.52|0
1623245170000|2021-06-09 13:26:10|4423.86|4423.86|4424.35|4424.35|4424.35|4424.35|4423.86|4423.86|0
1623245180000|2021-06-09 13:26:20|4424.44|4424.44|4424.41|4424.41|4424.44|4424.44|4424.35|4424.35|0
1623245190000|2021-06-09 13:26:30|4423.81|4423.81|4423.81|4423.81|4423.81|4423.81|4423.72|4423.72|0
1623245200000|2021-06-09 13:26:40|4423.66|4423.66|4423.36|4423.36|4423.66|4423.66|4423.32|4423.32|0
1623245210000|2021-06-09 13:26:50|4423.06|4423.06|4423.21|4423.21|4423.21|4423.21|4423.06|4423.06|0
1623245220000|2021-06-09 13:27:00|4423.51|4423.51|4423.66|4423.66|4423.66|4423.66|4423.51|4423.51|0
1623245230000|2021-06-09 13:27:10|4423.36|4423.36|4423.36|4423.36|4423.36|4423.36|4423.36|4423.36|0
1623245240000|2021-06-09 13:27:20|4423.51|4423.51|4423.61|4423.61|4423.61|4423.61|4423.44|4423.44|0
1623245250000|2021-06-09 13:27:30|4423.91|4423.91|4423.91|4423.91|4423.91|4423.91|4423.91|4423.91|0
1623245260000|2021-06-09 13:27:40|4423.84|4423.84|4423.84|4423.84|4423.84|4423.84|4423.84|4423.84|0
1623245280000|2021-06-09 13:28:00|4423.54|4423.54|4423.54|4423.54|4423.54|4423.54|4423.54|4423.54|0
1623245300000|2021-06-09 13:28:20|4422.93|4422.93|4422.58|4422.58|4422.93|4422.93|4422.58|4422.58|0
1623245310000|2021-06-09 13:28:30|4422.63|4422.63|4422.63|4422.63|4422.63|4422.63|4422.63|4422.63|0
1623245320000|2021-06-09 13:28:40|4422.49|4422.49|4422.34|4422.34|4422.49|4422.49|4422.34|4422.34|0
1623245330000|2021-06-09 13:28:50|4421.74|4421.74|4421.74|4421.74|4421.74|4421.74|4421.74|4421.74|0
1623245340000|2021-06-09 13:29:00|4421.59|4421.59|4421.29|4421.29|4421.74|4421.74|4421.29|4421.29|0
1623245350000|2021-06-09 13:29:10|4421.38|4421.38|4421.38|4421.38|4421.38|4421.38|4421.38|4421.38|0
1623245360000|2021-06-09 13:29:20|4421.08|4421.08|4421.08|4421.08|4421.08|4421.08|4421.08|4421.08|0
1623245370000|2021-06-09 13:29:30|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|0
1623245400000|2021-06-09 13:30:00|4422.13|4422.13|4420.54|4420.54|4422.13|4422.13|4420.33|4420.33|0
1623245410000|2021-06-09 13:30:10|4420.84|4420.84|4421.02|4421.02|4421.14|4421.14|4420.67|4420.67|0
1623245420000|2021-06-09 13:30:20|4420.72|4420.72|4420.19|4420.19|4420.76|4420.76|4420.19|4420.19|0
1623245430000|2021-06-09 13:30:30|4420.79|4420.79|4420.79|4420.79|4420.79|4420.79|4420.79|4420.79|0
1623245440000|2021-06-09 13:30:40|4420.49|4420.49|4420.75|4420.75|4420.79|4420.79|4420.49|4420.49|0
1623245450000|2021-06-09 13:30:50|4420.66|4420.66|4420.81|4420.81|4420.81|4420.81|4420.66|4420.66|0
1623245460000|2021-06-09 13:31:00|4421.11|4421.11|4421.5|4421.5|4421.5|4421.5|4421.11|4421.11|0
1623245470000|2021-06-09 13:31:10|4421.53|4421.53|4421.48|4421.48|4421.53|4421.53|4421.48|4421.48|0
1623245480000|2021-06-09 13:31:20|4422.08|4422.08|4421.57|4421.57|4422.12|4422.12|4421.52|4421.52|0
1623245490000|2021-06-09 13:31:30|4421.53|4421.53|4421.27|4421.27|4421.53|4421.53|4421.23|4421.23|0
1623245500000|2021-06-09 13:31:40|4421.39|4421.39|4421.33|4421.33|4421.39|4421.39|4421.33|4421.33|0
1623245510000|2021-06-09 13:31:50|4421.63|4421.63|4422.77|4422.77|4422.77|4422.77|4421.63|4421.63|0
1623245530000|2021-06-09 13:32:10|4423.67|4423.67|4423.67|4423.67|4423.67|4423.67|4423.67|4423.67|0
1623245540000|2021-06-09 13:32:20|4423.97|4423.97|4423.65|4423.65|4423.97|4423.97|4423.65|4423.65|0
1623245550000|2021-06-09 13:32:30|4423.35|4423.35|4422.09|4422.09|4423.44|4423.44|4422.09|4422.09|0
1623245560000|2021-06-09 13:32:40|4421.82|4421.82|4421.69|4421.69|4421.82|4421.82|4421.69|4421.69|0
1623245570000|2021-06-09 13:32:50|4421.72|4421.72|4421.98|4421.98|4421.98|4421.98|4421.68|4421.68|0
1623245580000|2021-06-09 13:33:00|4422.02|4422.02|4423.2|4423.2|4423.2|4423.2|4422.02|4422.02|0
1623245590000|2021-06-09 13:33:10|4423.24|4423.24|4423.26|4423.26|4423.3|4423.3|4423.24|4423.24|0
1623245600000|2021-06-09 13:33:20|4423.41|4423.41|4423.41|4423.41|4423.41|4423.41|4423.41|4423.41|0
1623245620000|2021-06-09 13:33:40|4423.11|4423.11|4423.2|4423.2|4423.2|4423.2|4423.11|4423.11|0
1623245630000|2021-06-09 13:33:50|4423.05|4423.05|4423.26|4423.26|4423.26|4423.26|4422.93|4422.93|0
1623245640000|2021-06-09 13:34:00|4423.56|4423.56|4423.86|4423.86|4423.86|4423.86|4423.56|4423.56|0
1623245650000|2021-06-09 13:34:10|4423.95|4423.95|4424.16|4424.16|4424.16|4424.16|4423.86|4423.86|0
1623245660000|2021-06-09 13:34:20|4424.46|4424.46|4424.46|4424.46|4424.46|4424.46|4424.46|4424.46|0
1623245690000|2021-06-09 13:34:50|4424.76|4424.76|4424.46|4424.46|4424.76|4424.76|4424.46|4424.46|0
1623245700000|2021-06-09 13:35:00|4424.16|4424.16|4424.01|4424.01|4424.16|4424.16|4424.01|4424.01|0
1623245720000|2021-06-09 13:35:20|4424.16|4424.16|4425.21|4425.21|4425.21|4425.21|4424.16|4424.16|0
1623245730000|2021-06-09 13:35:30|4425.51|4425.51|4425.51|4425.51|4425.51|4425.51|4425.51|4425.51|0
1623245740000|2021-06-09 13:35:40|4425.6|4425.6|4425.6|4425.6|4425.6|4425.6|4425.6|4425.6|0
1623245760000|2021-06-09 13:36:00|4425.66|4425.66|4425.7|4425.7|4425.7|4425.7|4425.66|4425.66|0
1623245770000|2021-06-09 13:36:10|4424.5|4424.5|4424.8|4424.8|4424.8|4424.8|4424.5|4424.5|0
1623245790000|2021-06-09 13:36:30|4424.5|4424.5|4424.54|4424.54|4424.54|4424.54|4424.5|4424.5|0
1623245800000|2021-06-09 13:36:40|4424.52|4424.52|4424.83|4424.83|4424.83|4424.83|4424.47|4424.47|0
1623245810000|2021-06-09 13:36:50|4424.23|4424.23|4423.93|4423.93|4424.23|4424.23|4423.93|4423.93|0
1623245820000|2021-06-09 13:37:00|4423.78|4423.78|4423.69|4423.69|4423.78|4423.78|4423.69|4423.69|0
1623245830000|2021-06-09 13:37:10|4423.66|4423.66|4423.99|4423.99|4424.05|4424.05|4423.64|4423.64|0
1623245840000|2021-06-09 13:37:20|4424.29|4424.29|4423.96|4423.96|4424.29|4424.29|4423.96|4423.96|0
1623245850000|2021-06-09 13:37:30|4423.92|4423.92|4423.92|4423.92|4423.92|4423.92|4423.92|4423.92|0
1623245860000|2021-06-09 13:37:40|4423.88|4423.88|4424.72|4424.72|4424.72|4424.72|4423.88|4423.88|0
1623245870000|2021-06-09 13:37:50|4424.87|4424.87|4424.72|4424.72|4424.87|4424.87|4424.72|4424.72|0
1623245890000|2021-06-09 13:38:10|4424.87|4424.87|4425.48|4425.48|4425.57|4425.57|4424.82|4424.82|0
1623245900000|2021-06-09 13:38:20|4425.18|4425.18|4425.29|4425.29|4425.33|4425.33|4425.18|4425.18|0
1623245910000|2021-06-09 13:38:30|4425.59|4425.59|4425.8|4425.8|4426.06|4426.06|4425.59|4425.59|0
1623245920000|2021-06-09 13:38:40|4426.1|4426.1|4426.1|4426.1|4426.1|4426.1|4426.1|4426.1|0
1623245930000|2021-06-09 13:38:50|4425.95|4425.95|4425.95|4425.95|4425.95|4425.95|4425.95|4425.95|0
1623245940000|2021-06-09 13:39:00|4425.65|4425.65|4425.2|4425.2|4425.65|4425.65|4425.09|4425.09|0
1623245950000|2021-06-09 13:39:10|4425.05|4425.05|4425.05|4425.05|4425.05|4425.05|4425.05|4425.05|0
1623245960000|2021-06-09 13:39:20|4424.75|4424.75|4424.26|4424.26|4424.75|4424.75|4424.15|4424.15|0
1623245970000|2021-06-09 13:39:30|4424.29|4424.29|4424.29|4424.29|4424.29|4424.29|4424.29|4424.29|0
1623245980000|2021-06-09 13:39:40|4423.69|4423.69|4423.99|4423.99|4423.99|4423.99|4423.69|4423.69|0
1623246000000|2021-06-09 13:40:00|4423.84|4423.84|4423.69|4423.69|4423.84|4423.84|4423.54|4423.54|0
1623246010000|2021-06-09 13:40:10|4423.99|4423.99|4423.75|4423.75|4423.99|4423.99|4423.66|4423.66|0
1623246020000|2021-06-09 13:40:20|4423.73|4423.73|4423.96|4423.96|4423.96|4423.96|4423.66|4423.66|0
1623246030000|2021-06-09 13:40:30|4423.87|4423.87|4424.17|4424.17|4424.17|4424.17|4423.87|4423.87|0
1623246050000|2021-06-09 13:40:50|4424.19|4424.19|4424.61|4424.61|4424.61|4424.61|4424.19|4424.19|0
1623246060000|2021-06-09 13:41:00|4424.91|4424.91|4424.91|4424.91|4424.91|4424.91|4424.91|4424.91|0
1623246080000|2021-06-09 13:41:20|4425.21|4425.21|4426.35|4426.35|4426.35|4426.35|4425.21|4425.21|0
1623246090000|2021-06-09 13:41:30|4426.44|4426.44|4427.08|4427.08|4427.08|4427.08|4426.44|4426.44|0
1623246100000|2021-06-09 13:41:40|4427.12|4427.12|4427.12|4427.12|4427.12|4427.12|4427.12|4427.12|0
1623246120000|2021-06-09 13:42:00|4427.24|4427.24|4426.34|4426.34|4427.24|4427.24|4426.31|4426.31|0
1623246130000|2021-06-09 13:42:10|4426.4|4426.4|4425.8|4425.8|4426.4|4426.4|4425.8|4425.8|0
1623246140000|2021-06-09 13:42:20|4425.65|4425.65|4425.89|4425.89|4425.89|4425.89|4425.59|4425.59|0
1623246150000|2021-06-09 13:42:30|4425.95|4425.95|4425.89|4425.89|4425.95|4425.95|4425.89|4425.89|0
1623246160000|2021-06-09 13:42:40|4427.1|4427.1|4427.1|4427.1|4427.1|4427.1|4427.1|4427.1|0
1623246170000|2021-06-09 13:42:50|4427.24|4427.24|4427.64|4427.64|4427.64|4427.64|4427.15|4427.15|0
1623246180000|2021-06-09 13:43:00|4427.71|4427.71|4427.74|4427.74|4427.74|4427.74|4427.71|4427.71|0
1623246190000|2021-06-09 13:43:10|4427.85|4427.85|4427.83|4427.83|4427.85|4427.85|4427.83|4427.83|0
1623246200000|2021-06-09 13:43:20|4428.13|4428.13|4428.43|4428.43|4428.43|4428.43|4428.13|4428.13|0
1623246210000|2021-06-09 13:43:30|4428.66|4428.66|4429.72|4429.72|4430.02|4430.02|4428.66|4428.66|0
1623246220000|2021-06-09 13:43:40|4429.42|4429.42|4429.42|4429.42|4429.72|4429.72|4429.42|4429.42|0
1623246230000|2021-06-09 13:43:50|4429.12|4429.12|4428.82|4428.82|4429.12|4429.12|4428.82|4428.82|0
1623246240000|2021-06-09 13:44:00|4428.52|4428.52|4428.41|4428.41|4428.52|4428.52|4428.41|4428.41|0
1623246260000|2021-06-09 13:44:20|4427.2|4427.2|4427.8|4427.8|4427.8|4427.8|4427.2|4427.2|0
1623246270000|2021-06-09 13:44:30|4426.9|4426.9|4426.16|4426.16|4426.9|4426.9|4426.16|4426.16|0
1623246280000|2021-06-09 13:44:40|4426.2|4426.2|4426.8|4426.8|4426.8|4426.8|4426.2|4426.2|0
1623246290000|2021-06-09 13:44:50|4426.75|4426.75|4426.72|4426.72|4426.75|4426.75|4426.72|4426.72|0
1623246300000|2021-06-09 13:45:00|4426.55|4426.55|4427.32|4427.32|4427.32|4427.32|4426.55|4426.55|0
1623246310000|2021-06-09 13:45:10|4427.47|4427.47|4427.45|4427.45|4427.77|4427.77|4427.45|4427.45|0
1623246320000|2021-06-09 13:45:20|4427.42|4427.42|4426.97|4426.97|4427.42|4427.42|4426.97|4426.97|0
1623246330000|2021-06-09 13:45:30|4426.82|4426.82|4426.64|4426.64|4426.82|4426.82|4426.64|4426.64|0
1623246340000|2021-06-09 13:45:40|4426.46|4426.46|4426.31|4426.31|4426.46|4426.46|4426.31|4426.31|0
1623246350000|2021-06-09 13:45:50|4426.91|4426.91|4426.94|4426.94|4427.58|4427.58|4426.91|4426.91|0
1623246380000|2021-06-09 13:46:20|4427.54|4427.54|4427.68|4427.68|4427.68|4427.68|4427.54|4427.54|0
1623246390000|2021-06-09 13:46:30|4427.38|4427.38|4426.78|4426.78|4427.38|4427.38|4426.78|4426.78|0
1623246400000|2021-06-09 13:46:40|4427.08|4427.08|4427.08|4427.08|4427.38|4427.38|4427.08|4427.08|0
1623246420000|2021-06-09 13:47:00|4426.48|4426.48|4426.03|4426.03|4426.48|4426.48|4426.03|4426.03|0
1623246430000|2021-06-09 13:47:10|4425.73|4425.73|4426.18|4426.18|4426.18|4426.18|4425.73|4425.73|0
1623246440000|2021-06-09 13:47:20|4426.03|4426.03|4425.73|4425.73|4426.03|4426.03|4425.73|4425.73|0
1623246460000|2021-06-09 13:47:40|4425.77|4425.77|4424.42|4424.42|4425.77|4425.77|4424.42|4424.42|0
1623246470000|2021-06-09 13:47:50|4424.27|4424.27|4424.82|4424.82|4425.27|4425.27|4424|4424|0
1623246490000|2021-06-09 13:48:10|4424.52|4424.52|4425.39|4425.39|4425.39|4425.39|4424.49|4424.49|0
1623246500000|2021-06-09 13:48:20|4424.79|4424.79|4425.11|4425.11|4425.11|4425.11|4424.79|4424.79|0
1623246510000|2021-06-09 13:48:30|4425.41|4425.41|4425.56|4425.56|4425.56|4425.56|4425.41|4425.41|0
1623246520000|2021-06-09 13:48:40|4425.26|4425.26|4424.66|4424.66|4425.26|4425.26|4424.06|4424.06|0
1623246530000|2021-06-09 13:48:50|4424.36|4424.36|4424.6|4424.6|4424.66|4424.66|4424.36|4424.36|0
1623246540000|2021-06-09 13:49:00|4424.54|4424.54|4425.89|4425.89|4425.89|4425.89|4424.54|4424.54|0
1623246550000|2021-06-09 13:49:10|4426.49|4426.49|4426.65|4426.65|4426.65|4426.65|4426.49|4426.49|0
1623246570000|2021-06-09 13:49:30|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|0
1623246600000|2021-06-09 13:50:00|4426.89|4426.89|4427.19|4427.19|4427.19|4427.19|4426.59|4426.59|0
1623246610000|2021-06-09 13:50:10|4427.49|4427.49|4428.34|4428.34|4428.57|4428.57|4427.49|4427.49|0
1623246620000|2021-06-09 13:50:20|4428.32|4428.32|4428.44|4428.44|4428.44|4428.44|4428.29|4428.29|0
1623246640000|2021-06-09 13:50:40|4428.53|4428.53|4429.12|4429.12|4429.12|4429.12|4428.47|4428.47|0
1623246650000|2021-06-09 13:50:50|4428.97|4428.97|4428.82|4428.82|4428.97|4428.97|4428.67|4428.67|0
1623246660000|2021-06-09 13:51:00|4428.88|4428.88|4428.88|4428.88|4428.88|4428.88|4428.88|4428.88|0
1623246670000|2021-06-09 13:51:10|4429.18|4429.18|4429.18|4429.18|4429.18|4429.18|4429.18|4429.18|0
1623246680000|2021-06-09 13:51:20|4429.33|4429.33|4429.03|4429.03|4429.33|4429.33|4429.03|4429.03|0
1623246690000|2021-06-09 13:51:30|4429.18|4429.18|4429.18|4429.18|4429.18|4429.18|4429.09|4429.09|0
1623246700000|2021-06-09 13:51:40|4429.48|4429.48|4429.2|4429.2|4429.48|4429.48|4429.18|4429.18|0
1623246710000|2021-06-09 13:51:50|4429.8|4429.8|4430.27|4430.27|4430.27|4430.27|4429.8|4429.8|0
1623246720000|2021-06-09 13:52:00|4430.22|4430.22|4430.61|4430.61|4430.61|4430.61|4430.22|4430.22|0
1623246730000|2021-06-09 13:52:10|4430.52|4430.52|4430.8|4430.8|4430.82|4430.82|4430.52|4430.52|0
1623246740000|2021-06-09 13:52:20|4430.65|4430.65|4430.65|4430.65|4430.65|4430.65|4430.65|4430.65|0
1623246750000|2021-06-09 13:52:30|4430.7|4430.7|4430.58|4430.58|4430.73|4430.73|4430.58|4430.58|0
1623246780000|2021-06-09 13:53:00|4430.43|4430.43|4429.83|4429.83|4430.43|4430.43|4429.83|4429.83|0
1623246790000|2021-06-09 13:53:10|4429.68|4429.68|4429.71|4429.71|4429.86|4429.86|4429.68|4429.68|0
1623246810000|2021-06-09 13:53:30|4429.65|4429.65|4429.5|4429.5|4429.8|4429.8|4429.5|4429.5|0
1623246820000|2021-06-09 13:53:40|4429.2|4429.2|4428.99|4428.99|4429.29|4429.29|4428.99|4428.99|0
1623246830000|2021-06-09 13:53:50|4429.29|4429.29|4429.29|4429.29|4429.29|4429.29|4429.29|4429.29|0
1623246840000|2021-06-09 13:54:00|4429.59|4429.59|4429.63|4429.63|4429.89|4429.89|4429.59|4429.59|0
1623246860000|2021-06-09 13:54:20|4429.93|4429.93|4430.08|4430.08|4430.08|4430.08|4429.78|4429.78|0
1623246870000|2021-06-09 13:54:30|4430.02|4430.02|4429.68|4429.68|4430.02|4430.02|4429.68|4429.68|0
1623246880000|2021-06-09 13:54:40|4429.53|4429.53|4429.14|4429.14|4429.53|4429.53|4429.14|4429.14|0
1623246890000|2021-06-09 13:54:50|4428.99|4428.99|4428.69|4428.69|4428.99|4428.99|4428.39|4428.39|0
1623246910000|2021-06-09 13:55:10|4428.72|4428.72|4428.65|4428.65|4428.72|4428.72|4428.58|4428.58|0
1623246920000|2021-06-09 13:55:20|4428.69|4428.69|4428.81|4428.81|4428.85|4428.85|4428.69|4428.69|0
1623246930000|2021-06-09 13:55:30|4428.98|4428.98|4429.95|4429.95|4429.97|4429.97|4428.98|4428.98|0
1623246940000|2021-06-09 13:55:40|4430.12|4430.12|4430.42|4430.42|4431.02|4431.02|4430.12|4430.12|0
1623246950000|2021-06-09 13:55:50|4430.87|4430.87|4431.32|4431.32|4431.32|4431.32|4430.87|4430.87|0
1623246960000|2021-06-09 13:56:00|4431.47|4431.47|4431.4|4431.4|4431.71|4431.71|4431.35|4431.35|0
1623246970000|2021-06-09 13:56:10|4431.36|4431.36|4431.36|4431.36|4431.36|4431.36|4431.36|4431.36|0
1623246980000|2021-06-09 13:56:20|4431.25|4431.25|4431.09|4431.09|4431.39|4431.39|4431.09|4431.09|0
1623246990000|2021-06-09 13:56:30|4430.79|4430.79|4430.49|4430.49|4430.79|4430.79|4430.49|4430.49|0
1623247000000|2021-06-09 13:56:40|4430.47|4430.47|4430.43|4430.43|4430.47|4430.47|4430.43|4430.43|0
1623247020000|2021-06-09 13:57:00|4430.73|4430.73|4431.03|4431.03|4431.03|4431.03|4430.73|4430.73|0
1623247030000|2021-06-09 13:57:10|4430.88|4430.88|4430.88|4430.88|4430.97|4430.97|4430.88|4430.88|0
1623247040000|2021-06-09 13:57:20|4430.28|4430.28|4430.58|4430.58|4430.58|4430.58|4430.28|4430.28|0
1623247050000|2021-06-09 13:57:30|4430.43|4430.43|4430.43|4430.43|4430.43|4430.43|4430.43|4430.43|0
1623247060000|2021-06-09 13:57:40|4430.73|4430.73|4430.73|4430.73|4430.73|4430.73|4430.73|4430.73|0
1623247070000|2021-06-09 13:57:50|4430.77|4430.77|4430.77|4430.77|4430.77|4430.77|4430.77|4430.77|0
1623247080000|2021-06-09 13:58:00|4430.62|4430.62|4430.4|4430.4|4430.62|4430.62|4430.4|4430.4|0
1623247090000|2021-06-09 13:58:10|4430.49|4430.49|4430.64|4430.64|4430.64|4430.64|4430.49|4430.49|0
1623247100000|2021-06-09 13:58:20|4430.79|4430.79|4431.24|4431.24|4431.24|4431.24|4430.79|4430.79|0
1623247110000|2021-06-09 13:58:30|4431.26|4431.26|4431.41|4431.41|4431.41|4431.41|4430.96|4430.96|0
1623247120000|2021-06-09 13:58:40|4431.11|4431.11|4431.05|4431.05|4431.11|4431.11|4431.05|4431.05|0
1623247140000|2021-06-09 13:59:00|4431.14|4431.14|4430.84|4430.84|4431.14|4431.14|4430.84|4430.84|0
1623247150000|2021-06-09 13:59:10|4431.14|4431.14|4430.84|4430.84|4431.14|4431.14|4430.84|4430.84|0
1623247160000|2021-06-09 13:59:20|4430.69|4430.69|4430.69|4430.69|4430.69|4430.69|4430.69|4430.69|0
1623247170000|2021-06-09 13:59:30|4430.55|4430.55|4430.16|4430.16|4430.57|4430.57|4430.12|4430.12|0
1623247180000|2021-06-09 13:59:40|4430.25|4430.25|4429.95|4429.95|4430.25|4430.25|4429.95|4429.95|0
1623247190000|2021-06-09 13:59:50|4430.1|4430.1|4429.27|4429.27|4430.1|4430.1|4429.18|4429.18|0
1623247200000|2021-06-09 14:00:00|4429.72|4429.72|4428.88|4428.88|4429.72|4429.72|4428.88|4428.88|0
1623247210000|2021-06-09 14:00:10|4428.93|4428.93|4429.11|4429.11|4429.11|4429.11|4428.93|4428.93|0
1623247220000|2021-06-09 14:00:20|4429.13|4429.13|4429.12|4429.12|4429.4|4429.4|4429.1|4429.1|0
1623247240000|2021-06-09 14:00:40|4428.82|4428.82|4428.86|4428.86|4428.86|4428.86|4428.82|4428.82|0
1623247250000|2021-06-09 14:00:50|4428.71|4428.71|4428.71|4428.71|4428.71|4428.71|4428.71|4428.71|0
1623247260000|2021-06-09 14:01:00|4428.56|4428.56|4428.56|4428.56|4428.56|4428.56|4428.56|4428.56|0
1623247270000|2021-06-09 14:01:10|4428.86|4428.86|4429.65|4429.65|4429.65|4429.65|4428.86|4428.86|0
1623247280000|2021-06-09 14:01:20|4429.35|4429.35|4429.61|4429.61|4429.61|4429.61|4429.35|4429.35|0
1623247290000|2021-06-09 14:01:30|4429.76|4429.76|4429.76|4429.76|4429.76|4429.76|4429.76|4429.76|0
1623247300000|2021-06-09 14:01:40|4429.85|4429.85|4429.91|4429.91|4429.91|4429.91|4429.85|4429.85|0
1623247310000|2021-06-09 14:01:50|4430.21|4430.21|4430.04|4430.04|4430.62|4430.62|4429.72|4429.72|0
1623247330000|2021-06-09 14:02:10|4430.19|4430.19|4430.28|4430.28|4430.28|4430.28|4430.19|4430.19|0
1623247340000|2021-06-09 14:02:20|4430.31|4430.31|4430|4430|4430.31|4430.31|4430|4430|0
1623247350000|2021-06-09 14:02:30|4429.7|4429.7|4428.38|4428.38|4429.7|4429.7|4428.38|4428.38|0
1623247360000|2021-06-09 14:02:40|4427.78|4427.78|4427.63|4427.63|4427.78|4427.78|4427.63|4427.63|0
1623247370000|2021-06-09 14:02:50|4427.33|4427.33|4427.37|4427.37|4427.37|4427.37|4427.3|4427.3|0
1623247380000|2021-06-09 14:03:00|4427.67|4427.67|4427.33|4427.33|4427.67|4427.67|4427.33|4427.33|0
1623247390000|2021-06-09 14:03:10|4427.03|4427.03|4427.03|4427.03|4427.03|4427.03|4427.03|4427.03|0
1623247400000|2021-06-09 14:03:20|4427.18|4427.18|4427.18|4427.18|4427.18|4427.18|4427.18|4427.18|0
1623247410000|2021-06-09 14:03:30|4426.88|4426.88|4427.03|4427.03|4427.03|4427.03|4426.88|4426.88|0
1623247420000|2021-06-09 14:03:40|4426.73|4426.73|4426.73|4426.73|4426.73|4426.73|4426.73|4426.73|0
1623247430000|2021-06-09 14:03:50|4427.33|4427.33|4427.89|4427.89|4428.23|4428.23|4427.33|4427.33|0
1623247440000|2021-06-09 14:04:00|4427.98|4427.98|4428.13|4428.13|4428.13|4428.13|4427.98|4427.98|0
1623247450000|2021-06-09 14:04:10|4427.98|4427.98|4427.84|4427.84|4427.98|4427.98|4427.84|4427.84|0
1623247460000|2021-06-09 14:04:20|4427.98|4427.98|4427.84|4427.84|4427.98|4427.98|4427.84|4427.84|0
1623247470000|2021-06-09 14:04:30|4427.7|4427.7|4426.8|4426.8|4427.7|4427.7|4426.8|4426.8|0
1623247480000|2021-06-09 14:04:40|4426.65|4426.65|4426.45|4426.45|4426.65|4426.65|4426.45|4426.45|0
1623247490000|2021-06-09 14:04:50|4426.3|4426.3|4426.24|4426.24|4426.3|4426.3|4426.24|4426.24|0
1623247500000|2021-06-09 14:05:00|4425.34|4425.34|4425.34|4425.34|4425.34|4425.34|4425.34|4425.34|0
1623247510000|2021-06-09 14:05:10|4425.3|4425.3|4425.9|4425.9|4425.9|4425.9|4425.3|4425.3|0
1623247520000|2021-06-09 14:05:20|4425.6|4425.6|4425.27|4425.27|4425.6|4425.6|4425.27|4425.27|0
1623247540000|2021-06-09 14:05:40|4425.18|4425.18|4425.03|4425.03|4425.18|4425.18|4425.03|4425.03|0
1623247560000|2021-06-09 14:06:00|4425.07|4425.07|4425.06|4425.06|4425.51|4425.51|4425.06|4425.06|0
1623247570000|2021-06-09 14:06:10|4424.94|4424.94|4425.35|4425.35|4425.53|4425.53|4424.94|4424.94|0
1623247580000|2021-06-09 14:06:20|4425.44|4425.44|4425.41|4425.41|4425.89|4425.89|4424.99|4424.99|0
1623247590000|2021-06-09 14:06:30|4425.32|4425.32|4425.43|4425.43|4425.49|4425.49|4425.32|4425.32|0
1623247600000|2021-06-09 14:06:40|4426.33|4426.33|4426.33|4426.33|4426.33|4426.33|4426.33|4426.33|0
1623247620000|2021-06-09 14:07:00|4426.29|4426.29|4426.29|4426.29|4426.44|4426.44|4426.14|4426.14|0
1623247630000|2021-06-09 14:07:10|4426.31|4426.31|4426.72|4426.72|4426.72|4426.72|4426.31|4426.31|0
1623247640000|2021-06-09 14:07:20|4425.82|4425.82|4425.52|4425.52|4425.82|4425.82|4425.52|4425.52|0
1623247650000|2021-06-09 14:07:30|4425.37|4425.37|4425.37|4425.37|4425.37|4425.37|4425.37|4425.37|0
1623247670000|2021-06-09 14:07:50|4425.32|4425.32|4425.32|4425.32|4425.32|4425.32|4425.32|4425.32|0
1623247680000|2021-06-09 14:08:00|4425.27|4425.27|4425.21|4425.21|4425.27|4425.27|4425.21|4425.21|0
1623247690000|2021-06-09 14:08:10|4425.96|4425.96|4425.54|4425.54|4425.96|4425.96|4425.54|4425.54|0
1623247700000|2021-06-09 14:08:20|4425.45|4425.45|4425.45|4425.45|4425.45|4425.45|4425.45|4425.45|0
1623247710000|2021-06-09 14:08:30|4425.75|4425.75|4425.66|4425.66|4425.75|4425.75|4425.66|4425.66|0
1623247720000|2021-06-09 14:08:40|4425.36|4425.36|4425.36|4425.36|4425.36|4425.36|4425.36|4425.36|0
1623247740000|2021-06-09 14:09:00|4425.21|4425.21|4424.92|4424.92|4425.21|4425.21|4424.92|4424.92|0
1623247760000|2021-06-09 14:09:20|4425.07|4425.07|4425.21|4425.21|4425.21|4425.21|4425.07|4425.07|0
1623247770000|2021-06-09 14:09:30|4425.16|4425.16|4424.86|4424.86|4425.16|4425.16|4424.86|4424.86|0
1623247780000|2021-06-09 14:09:40|4424.56|4424.56|4424.56|4424.56|4424.56|4424.56|4424.56|4424.56|0
1623247790000|2021-06-09 14:09:50|4424.65|4424.65|4424.44|4424.44|4424.65|4424.65|4424.35|4424.35|0
1623247800000|2021-06-09 14:10:00|4423.54|4423.54|4422.91|4422.91|4423.54|4423.54|4422.91|4422.91|0
1623247810000|2021-06-09 14:10:10|4422.76|4422.76|4422.47|4422.47|4422.76|4422.76|4422.47|4422.47|0
1623247820000|2021-06-09 14:10:20|4422.38|4422.38|4421.83|4421.83|4422.38|4422.38|4421.78|4421.78|0
1623247830000|2021-06-09 14:10:30|4421.92|4421.92|4422.09|4422.09|4422.09|4422.09|4421.92|4421.92|0
1623247850000|2021-06-09 14:10:50|4423|4423|4422.99|4422.99|4423.29|4423.29|4422.99|4422.99|0
1623247860000|2021-06-09 14:11:00|4423.02|4423.02|4423.02|4423.02|4423.02|4423.02|4423.02|4423.02|0
1623247870000|2021-06-09 14:11:10|4423.46|4423.46|4423.46|4423.46|4423.46|4423.46|4423.46|4423.46|0
1623247880000|2021-06-09 14:11:20|4423.61|4423.61|4423.63|4423.63|4423.63|4423.63|4423.56|4423.56|0
1623247890000|2021-06-09 14:11:30|4423.94|4423.94|4423.63|4423.63|4423.94|4423.94|4423.63|4423.63|0
1623247900000|2021-06-09 14:11:40|4423.67|4423.67|4423.63|4423.63|4423.67|4423.67|4423.63|4423.63|0
1623247910000|2021-06-09 14:11:50|4423.58|4423.58|4423.62|4423.62|4423.62|4423.62|4423.58|4423.58|0
1623247930000|2021-06-09 14:12:10|4423.64|4423.64|4423.49|4423.49|4423.64|4423.64|4423.49|4423.49|0
1623247950000|2021-06-09 14:12:30|4423.64|4423.64|4424.23|4424.23|4424.23|4424.23|4423.64|4423.64|0
1623247960000|2021-06-09 14:12:40|4424.53|4424.53|4425.43|4425.43|4425.43|4425.43|4424.53|4424.53|0
1623247970000|2021-06-09 14:12:50|4425.58|4425.58|4425.58|4425.58|4425.58|4425.58|4425.58|4425.58|0
1623247980000|2021-06-09 14:13:00|4425.88|4425.88|4425.73|4425.73|4426.03|4426.03|4425.73|4425.73|0
1623247990000|2021-06-09 14:13:10|4426.33|4426.33|4426.48|4426.48|4426.63|4426.63|4426.33|4426.33|0
1623248000000|2021-06-09 14:13:20|4426.18|4426.18|4425.71|4425.71|4426.18|4426.18|4425.71|4425.71|0
1623248010000|2021-06-09 14:13:30|4425.41|4425.41|4424.99|4424.99|4425.41|4425.41|4424.99|4424.99|0
1623248020000|2021-06-09 14:13:40|4424.69|4424.69|4424.53|4424.53|4424.83|4424.83|4424.53|4424.53|0
1623248030000|2021-06-09 14:13:50|4424.68|4424.68|4424.68|4424.68|4424.68|4424.68|4424.68|4424.68|0
1623248040000|2021-06-09 14:14:00|4424.38|4424.38|4424.98|4424.98|4424.98|4424.98|4424.38|4424.38|0
1623248050000|2021-06-09 14:14:10|4425.02|4425.02|4425.13|4425.13|4425.13|4425.13|4425.02|4425.02|0
1623248060000|2021-06-09 14:14:20|4425.16|4425.16|4425.78|4425.78|4425.78|4425.78|4425.16|4425.16|0
1623248070000|2021-06-09 14:14:30|4425.48|4425.48|4424.62|4424.62|4425.48|4425.48|4424.58|4424.58|0
1623248080000|2021-06-09 14:14:40|4424.73|4424.73|4425.38|4425.38|4425.38|4425.38|4424.73|4424.73|0
1623248090000|2021-06-09 14:14:50|4425.44|4425.44|4425.25|4425.25|4425.44|4425.44|4425.25|4425.25|0
1623248110000|2021-06-09 14:15:10|4425.23|4425.23|4425.17|4425.17|4425.23|4425.23|4425.17|4425.17|0
1623248120000|2021-06-09 14:15:20|4425.32|4425.32|4425.32|4425.32|4425.32|4425.32|4425.32|4425.32|0
1623248130000|2021-06-09 14:15:30|4425.92|4425.92|4426.27|4426.27|4426.52|4426.52|4425.92|4425.92|0
1623248140000|2021-06-09 14:15:40|4426.36|4426.36|4425.7|4425.7|4426.36|4426.36|4425.7|4425.7|0
1623248150000|2021-06-09 14:15:50|4425.72|4425.72|4425.75|4425.75|4425.75|4425.75|4425.72|4425.72|0
1623248160000|2021-06-09 14:16:00|4425.84|4425.84|4425.93|4425.93|4425.93|4425.93|4425.84|4425.84|0
1623248170000|2021-06-09 14:16:10|4425.63|4425.63|4425.03|4425.03|4425.63|4425.63|4425.03|4425.03|0
1623248180000|2021-06-09 14:16:20|4424.88|4424.88|4424.94|4424.94|4424.94|4424.94|4424.34|4424.34|0
1623248190000|2021-06-09 14:16:30|4424.64|4424.64|4424.64|4424.64|4424.64|4424.64|4424.64|4424.64|0
1623248200000|2021-06-09 14:16:40|4424.34|4424.34|4424.43|4424.43|4424.43|4424.43|4424.34|4424.34|0
1623248210000|2021-06-09 14:16:50|4424.28|4424.28|4424.2|4424.2|4424.28|4424.28|4424.2|4424.2|0
1623248220000|2021-06-09 14:17:00|4423.9|4423.9|4423.6|4423.6|4423.9|4423.9|4423.6|4423.6|0
1623248230000|2021-06-09 14:17:10|4423.9|4423.9|4423.28|4423.28|4423.9|4423.9|4423.28|4423.28|0
1623248240000|2021-06-09 14:17:20|4423.32|4423.32|4423.62|4423.62|4423.62|4423.62|4423.32|4423.32|0
1623248250000|2021-06-09 14:17:30|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|0
1623248260000|2021-06-09 14:17:40|4423.23|4423.23|4423.53|4423.53|4423.53|4423.53|4423.23|4423.23|0
1623248270000|2021-06-09 14:17:50|4423.83|4423.83|4423.83|4423.83|4423.83|4423.83|4423.83|4423.83|0
1623248280000|2021-06-09 14:18:00|4423.85|4423.85|4423.73|4423.73|4423.88|4423.88|4423.73|4423.73|0
1623248300000|2021-06-09 14:18:20|4423.7|4423.7|4423.7|4423.7|4423.7|4423.7|4423.7|4423.7|0
1623248310000|2021-06-09 14:18:30|4423.68|4423.68|4423.68|4423.68|4423.68|4423.68|4423.68|4423.68|0
1623248320000|2021-06-09 14:18:40|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|0
1623248340000|2021-06-09 14:19:00|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|0
1623248350000|2021-06-09 14:19:10|4423.89|4423.89|4423.94|4423.94|4423.94|4423.94|4423.89|4423.89|0
1623248360000|2021-06-09 14:19:20|4424.54|4424.54|4425.44|4425.44|4425.44|4425.44|4424.54|4424.54|0
1623248370000|2021-06-09 14:19:30|4425.29|4425.29|4425.74|4425.74|4425.89|4425.89|4425.29|4425.29|0
1623248380000|2021-06-09 14:19:40|4425.68|4425.68|4425.68|4425.68|4425.68|4425.68|4425.68|4425.68|0
1623248390000|2021-06-09 14:19:50|4425.83|4425.83|4425.83|4425.83|4425.83|4425.83|4425.83|4425.83|0
1623248400000|2021-06-09 14:20:00|4425.53|4425.53|4425.48|4425.48|4425.53|4425.53|4425.48|4425.48|0
1623248410000|2021-06-09 14:20:10|4425.5|4425.5|4425.5|4425.5|4425.5|4425.5|4425.5|4425.5|0
1623248420000|2021-06-09 14:20:20|4425.2|4425.2|4423.94|4423.94|4425.2|4425.2|4423.94|4423.94|0
1623248430000|2021-06-09 14:20:30|4423.04|4423.04|4423.04|4423.04|4423.04|4423.04|4423.04|4423.04|0
1623248440000|2021-06-09 14:20:40|4422.74|4422.74|4422.59|4422.59|4422.74|4422.74|4422.59|4422.59|0
1623248450000|2021-06-09 14:20:50|4422.89|4422.89|4422.89|4422.89|4422.89|4422.89|4422.89|4422.89|0
1623248460000|2021-06-09 14:21:00|4422.91|4422.91|4422.91|4422.91|4422.91|4422.91|4422.91|4422.91|0
1623248480000|2021-06-09 14:21:20|4422.89|4422.89|4422.89|4422.89|4422.89|4422.89|4422.89|4422.89|0
1623248490000|2021-06-09 14:21:30|4422.77|4422.77|4422.77|4422.77|4422.77|4422.77|4422.77|4422.77|0
1623248500000|2021-06-09 14:21:40|4423.07|4423.07|4423.37|4423.37|4423.67|4423.67|4423.07|4423.07|0
1623248510000|2021-06-09 14:21:50|4423.67|4423.67|4423.97|4423.97|4423.97|4423.97|4423.67|4423.67|0
1623248530000|2021-06-09 14:22:10|4423.92|4423.92|4423.77|4423.77|4423.92|4423.92|4423.77|4423.77|0
1623248550000|2021-06-09 14:22:30|4423.92|4423.92|4424.21|4424.21|4424.37|4424.37|4423.77|4423.77|0
1623248560000|2021-06-09 14:22:40|4424.3|4424.3|4424.84|4424.84|4424.84|4424.84|4424.3|4424.3|0
1623248580000|2021-06-09 14:23:00|4424.69|4424.69|4425.31|4425.31|4425.31|4425.31|4424.69|4424.69|0
1623248590000|2021-06-09 14:23:10|4424.71|4424.71|4424.71|4424.71|4424.71|4424.71|4424.71|4424.71|0
1623248600000|2021-06-09 14:23:20|4424.64|4424.64|4424.22|4424.22|4424.64|4424.64|4424.22|4424.22|0
1623248610000|2021-06-09 14:23:30|4423.92|4423.92|4423.62|4423.62|4424.22|4424.22|4423.62|4423.62|0
1623248620000|2021-06-09 14:23:40|4423.7|4423.7|4423.67|4423.67|4423.7|4423.7|4423.67|4423.67|0
1623248640000|2021-06-09 14:24:00|4423.7|4423.7|4423.52|4423.52|4423.7|4423.7|4423.52|4423.52|0
1623248650000|2021-06-09 14:24:10|4423.46|4423.46|4423.46|4423.46|4423.46|4423.46|4423.46|4423.46|0
1623248660000|2021-06-09 14:24:20|4423.38|4423.38|4423.38|4423.38|4423.38|4423.38|4423.38|4423.38|0
1623248670000|2021-06-09 14:24:30|4423.31|4423.31|4423.46|4423.46|4423.46|4423.46|4423.31|4423.31|0
1623248680000|2021-06-09 14:24:40|4423.42|4423.42|4423.42|4423.42|4423.42|4423.42|4423.42|4423.42|0
1623248690000|2021-06-09 14:24:50|4422.82|4422.82|4422.1|4422.1|4422.82|4422.82|4421.8|4421.8|0
1623248700000|2021-06-09 14:25:00|4421.8|4421.8|4421.56|4421.56|4421.8|4421.8|4421.56|4421.56|0
1623248710000|2021-06-09 14:25:10|4420.96|4420.96|4420.66|4420.66|4420.96|4420.96|4420.66|4420.66|0
1623248730000|2021-06-09 14:25:30|4420.57|4420.57|4420.48|4420.48|4420.72|4420.72|4420.33|4420.33|0
1623248750000|2021-06-09 14:25:50|4420.63|4420.63|4420.63|4420.63|4420.63|4420.63|4420.63|4420.63|0
1623248770000|2021-06-09 14:26:10|4420.48|4420.48|4420.5|4420.5|4420.5|4420.5|4420.48|4420.48|0
1623248780000|2021-06-09 14:26:20|4420.65|4420.65|4421.91|4421.91|4421.91|4421.91|4420.65|4420.65|0
1623248790000|2021-06-09 14:26:30|4422.06|4422.06|4421.76|4421.76|4422.06|4422.06|4421.76|4421.76|0
1623248800000|2021-06-09 14:26:40|4421.82|4421.82|4421.58|4421.58|4421.84|4421.84|4421.54|4421.54|0
1623248810000|2021-06-09 14:26:50|4421.43|4421.43|4421.16|4421.16|4421.43|4421.43|4421.07|4421.07|0
1623248820000|2021-06-09 14:27:00|4420.26|4420.26|4420.32|4420.32|4420.32|4420.32|4420.26|4420.26|0
1623248830000|2021-06-09 14:27:10|4420.62|4420.62|4421.31|4421.31|4421.31|4421.31|4420.62|4420.62|0
1623248840000|2021-06-09 14:27:20|4421.91|4421.91|4421.61|4421.61|4421.91|4421.91|4421.61|4421.61|0
1623248860000|2021-06-09 14:27:40|4421.91|4421.91|4421.91|4421.91|4421.91|4421.91|4421.91|4421.91|0
1623248870000|2021-06-09 14:27:50|4422.21|4422.21|4422.57|4422.57|4422.81|4422.81|4422.21|4422.21|0
1623248880000|2021-06-09 14:28:00|4422.71|4422.71|4422.74|4422.74|4422.74|4422.74|4422.71|4422.71|0
1623248890000|2021-06-09 14:28:10|4423.34|4423.34|4423.37|4423.37|4423.37|4423.37|4423.34|4423.34|0
1623248900000|2021-06-09 14:28:20|4423.07|4423.07|4423.22|4423.22|4423.22|4423.22|4423.07|4423.07|0
1623248920000|2021-06-09 14:28:40|4423.07|4423.07|4422.99|4422.99|4423.07|4423.07|4422.92|4422.92|0
1623248930000|2021-06-09 14:28:50|4423.59|4423.59|4423.61|4423.61|4423.61|4423.61|4423.59|4423.59|0
1623248940000|2021-06-09 14:29:00|4423.64|4423.64|4423.46|4423.46|4423.64|4423.64|4423.46|4423.46|0
1623248950000|2021-06-09 14:29:10|4423.31|4423.31|4423.31|4423.31|4423.31|4423.31|4423.31|4423.31|0
1623248960000|2021-06-09 14:29:20|4423.28|4423.28|4422.31|4422.31|4423.28|4423.28|4422.31|4422.31|0
1623248980000|2021-06-09 14:29:40|4422.53|4422.53|4422.68|4422.68|4422.68|4422.68|4422.53|4422.53|0
